{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3232626/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/kfast-b?id=TX3232626",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3232626",
    "asset_class": "SHARES",
    "isin": "SE0016101679",
    "symbol": "KFAST B",
    "company": "K-Fast Holding B",
    "market": null,
    "last_sale_price": "SEK 11.92",
    "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": "85.70",
      "ask": "85.95",
      "open": "83.95",
      "high": "86.00",
      "low": "82.30",
      "close": "86.00",
      "average": "84.5768",
      "volume": "394471",
      "turnover": "33374713.46",
      "trades": "942"
    },
    {
      "date": "2021-08-03",
      "bid": "81.50",
      "ask": "81.75",
      "open": "86.00",
      "high": "91.40",
      "low": "80.75",
      "close": "81.40",
      "average": "84.1535",
      "volume": "222321",
      "turnover": "18692748.52",
      "trades": "1415"
    },
    {
      "date": "2021-08-04",
      "bid": "81.25",
      "ask": "81.40",
      "open": "81.40",
      "high": "82.95",
      "low": "80.00",
      "close": "81.70",
      "average": "81.3632",
      "volume": "92413",
      "turnover": "7516803.07",
      "trades": "680"
    },
    {
      "date": "2021-08-05",
      "bid": "82.55",
      "ask": "83.00",
      "open": "83.80",
      "high": "83.80",
      "low": "81.50",
      "close": "83.00",
      "average": "82.5381",
      "volume": "56920",
      "turnover": "4695851.19",
      "trades": "464"
    },
    {
      "date": "2021-08-06",
      "bid": "81.10",
      "ask": "81.40",
      "open": "83.00",
      "high": "83.00",
      "low": "79.45",
      "close": "81.50",
      "average": "80.9442",
      "volume": "95597",
      "turnover": "7738018.1",
      "trades": "651"
    },
    {
      "date": "2021-08-09",
      "bid": "79.15",
      "ask": "79.70",
      "open": "81.50",
      "high": "81.50",
      "low": "78.00",
      "close": "79.00",
      "average": "79.6589",
      "volume": "91167",
      "turnover": "7260571.85",
      "trades": "679"
    },
    {
      "date": "2021-08-10",
      "bid": "79.45",
      "ask": "79.95",
      "open": "79.00",
      "high": "81.00",
      "low": "78.80",
      "close": "79.40",
      "average": "80.1168",
      "volume": "83360",
      "turnover": "6679998.7",
      "trades": "455"
    },
    {
      "date": "2021-08-11",
      "bid": "79.70",
      "ask": "79.95",
      "open": "80.00",
      "high": "80.80",
      "low": "79.00",
      "close": "79.45",
      "average": "79.9322",
      "volume": "70271",
      "turnover": "5617090.75",
      "trades": "458"
    },
    {
      "date": "2021-08-12",
      "bid": "76.75",
      "ask": "77.10",
      "open": "79.45",
      "high": "79.85",
      "low": "76.10",
      "close": "77.40",
      "average": "77.476",
      "volume": "91413",
      "turnover": "7082311.55",
      "trades": "655"
    },
    {
      "date": "2021-08-13",
      "bid": "78.65",
      "ask": "78.90",
      "open": "77.10",
      "high": "79.90",
      "low": "76.35",
      "close": "79.00",
      "average": "78.9763",
      "volume": "67022",
      "turnover": "5296871.55",
      "trades": "553"
    },
    {
      "date": "2021-08-16",
      "bid": "79.15",
      "ask": "79.25",
      "open": "79.00",
      "high": "80.00",
      "low": "77.55",
      "close": "80.00",
      "average": "79.1906",
      "volume": "82881",
      "turnover": "6563430.51",
      "trades": "554"
    },
    {
      "date": "2021-08-17",
      "bid": "77.00",
      "ask": "77.70",
      "open": "79.95",
      "high": "79.95",
      "low": "76.10",
      "close": "77.75",
      "average": "77.4677",
      "volume": "72406",
      "turnover": "5609127.6",
      "trades": "576"
    },
    {
      "date": "2021-08-18",
      "bid": "78.00",
      "ask": "78.40",
      "open": "77.75",
      "high": "79.45",
      "low": "77.05",
      "close": "79.40",
      "average": "78.7575",
      "volume": "31547",
      "turnover": "2484579.29",
      "trades": "385"
    },
    {
      "date": "2021-08-19",
      "bid": "78.50",
      "ask": "78.75",
      "open": "79.40",
      "high": "79.50",
      "low": "77.40",
      "close": "78.90",
      "average": "78.2391",
      "volume": "81815",
      "turnover": "6400881.75",
      "trades": "735"
    },
    {
      "date": "2021-08-20",
      "bid": "81.35",
      "ask": "81.50",
      "open": "78.90",
      "high": "82.65",
      "low": "77.75",
      "close": "81.50",
      "average": "80.5482",
      "volume": "113255",
      "turnover": "9145947.78",
      "trades": "591"
    },
    {
      "date": "2021-08-23",
      "bid": "77.70",
      "ask": "77.95",
      "open": "81.40",
      "high": "81.40",
      "low": "77.40",
      "close": "77.85",
      "average": "78.5681",
      "volume": "104739",
      "turnover": "8227936.79",
      "trades": "773"
    },
    {
      "date": "2021-08-24",
      "bid": "75.75",
      "ask": "76.35",
      "open": "77.90",
      "high": "78.20",
      "low": "75.50",
      "close": "76.45",
      "average": "76.4889",
      "volume": "52923",
      "turnover": "4048020.8",
      "trades": "592"
    },
    {
      "date": "2021-08-25",
      "bid": "75.60",
      "ask": "75.90",
      "open": "76.45",
      "high": "76.80",
      "low": "75.50",
      "close": "76.05",
      "average": "75.8494",
      "volume": "30727",
      "turnover": "2330625.6",
      "trades": "319"
    },
    {
      "date": "2021-08-26",
      "bid": "74.20",
      "ask": "74.40",
      "open": "76.05",
      "high": "76.50",
      "low": "73.20",
      "close": "74.35",
      "average": "74.4802",
      "volume": "77011",
      "turnover": "5736925.35",
      "trades": "501"
    },
    {
      "date": "2021-08-27",
      "bid": "76.85",
      "ask": "77.25",
      "open": "73.00",
      "high": "78.00",
      "low": "71.90",
      "close": "78.00",
      "average": "75.3266",
      "volume": "57976",
      "turnover": "4362525.03",
      "trades": "434"
    },
    {
      "date": "2021-08-30",
      "bid": "78.95",
      "ask": "79.90",
      "open": "78.00",
      "high": "80.40",
      "low": "77.20",
      "close": "79.95",
      "average": "79.1826",
      "volume": "64756",
      "turnover": "5129094.05",
      "trades": "540"
    },
    {
      "date": "2021-08-31",
      "bid": "82.50",
      "ask": "82.80",
      "open": "80.05",
      "high": "83.00",
      "low": "77.60",
      "close": "82.90",
      "average": "80.9206",
      "volume": "162382",
      "turnover": "13139772.63",
      "trades": "957"
    },
    {
      "date": "2021-09-01",
      "bid": "80.00",
      "ask": "80.35",
      "open": "82.90",
      "high": "85.45",
      "low": "78.80",
      "close": "79.65",
      "average": "81.9575",
      "volume": "132037",
      "turnover": "10821423.65",
      "trades": "734"
    },
    {
      "date": "2021-09-02",
      "bid": "79.70",
      "ask": "80.25",
      "open": "79.80",
      "high": "80.50",
      "low": "78.25",
      "close": "80.40",
      "average": "79.6761",
      "volume": "35804",
      "turnover": "2852790.98",
      "trades": "332"
    },
    {
      "date": "2021-09-03",
      "bid": "79.95",
      "ask": "80.55",
      "open": "80.40",
      "high": "81.45",
      "low": "78.80",
      "close": "81.10",
      "average": "80.3097",
      "volume": "32141",
      "turnover": "2580431.18",
      "trades": "299"
    },
    {
      "date": "2021-09-06",
      "bid": "80.05",
      "ask": "80.80",
      "open": "81.10",
      "high": "81.95",
      "low": "80.30",
      "close": "80.70",
      "average": "81.0385",
      "volume": "36269",
      "turnover": "2939185.85",
      "trades": "431"
    },
    {
      "date": "2021-09-07",
      "bid": "80.55",
      "ask": "80.65",
      "open": "81.00",
      "high": "81.10",
      "low": "79.00",
      "close": "80.65",
      "average": "80.0608",
      "volume": "29405",
      "turnover": "2354183.37",
      "trades": "392"
    },
    {
      "date": "2021-09-08",
      "bid": "78.25",
      "ask": "79.10",
      "open": "80.65",
      "high": "80.65",
      "low": "77.55",
      "close": "78.20",
      "average": "78.3935",
      "volume": "69972",
      "turnover": "5485336.4",
      "trades": "646"
    },
    {
      "date": "2021-09-09",
      "bid": "77.00",
      "ask": "77.55",
      "open": "78.20",
      "high": "78.65",
      "low": "77.00",
      "close": "77.25",
      "average": "77.4498",
      "volume": "384271",
      "turnover": "29761915.13",
      "trades": "536"
    },
    {
      "date": "2021-09-10",
      "bid": "75.55",
      "ask": "76.20",
      "open": "76.50",
      "high": "77.90",
      "low": "75.40",
      "close": "75.60",
      "average": "76.6407",
      "volume": "45276",
      "turnover": "3469642.73",
      "trades": "409"
    },
    {
      "date": "2021-09-13",
      "bid": "74.65",
      "ask": "74.80",
      "open": "75.00",
      "high": "76.95",
      "low": "73.35",
      "close": "75.50",
      "average": "75.0515",
      "volume": "76257",
      "turnover": "5723118.86",
      "trades": "582"
    },
    {
      "date": "2021-09-14",
      "bid": "74.20",
      "ask": "74.45",
      "open": "74.00",
      "high": "75.75",
      "low": "73.40",
      "close": "73.65",
      "average": "74.3899",
      "volume": "86785",
      "turnover": "6453561.35",
      "trades": "756"
    },
    {
      "date": "2021-09-15",
      "bid": "74.45",
      "ask": "74.80",
      "open": "73.65",
      "high": "76.60",
      "low": "72.45",
      "close": "74.50",
      "average": "74.3192",
      "volume": "91211",
      "turnover": "6778427.52",
      "trades": "709"
    },
    {
      "date": "2021-09-16",
      "bid": "75.10",
      "ask": "75.50",
      "open": "74.50",
      "high": "75.85",
      "low": "73.70",
      "close": "75.40",
      "average": "75.0981",
      "volume": "55506",
      "turnover": "4168406.3",
      "trades": "693"
    },
    {
      "date": "2021-09-17",
      "bid": "78.30",
      "ask": "78.45",
      "open": "77.55",
      "high": "80.60",
      "low": "75.55",
      "close": "80.60",
      "average": "79.2427",
      "volume": "192301",
      "turnover": "15228072.7",
      "trades": "801"
    },
    {
      "date": "2021-09-20",
      "bid": "74.00",
      "ask": "74.35",
      "open": "80.00",
      "high": "80.60",
      "low": "73.60",
      "close": "75.00",
      "average": "75.801",
      "volume": "124409",
      "turnover": "9427943.83",
      "trades": "1245"
    },
    {
      "date": "2021-09-21",
      "bid": "74.70",
      "ask": "74.90",
      "open": "74.00",
      "high": "75.65",
      "low": "72.80",
      "close": "75.00",
      "average": "74.6132",
      "volume": "93721",
      "turnover": "6992903.34",
      "trades": "747"
    },
    {
      "date": "2021-09-22",
      "bid": "73.30",
      "ask": "73.45",
      "open": "75.00",
      "high": "77.00",
      "low": "73.15",
      "close": "73.45",
      "average": "74.2026",
      "volume": "59127",
      "turnover": "4386507",
      "trades": "608"
    },
    {
      "date": "2021-09-23",
      "bid": "74.60",
      "ask": "75.30",
      "open": "73.50",
      "high": "76.85",
      "low": "73.50",
      "close": "75.00",
      "average": "75.3551",
      "volume": "43680",
      "turnover": "3291503.69",
      "trades": "463"
    },
    {
      "date": "2021-09-24",
      "bid": "74.45",
      "ask": "74.75",
      "open": "75.00",
      "high": "75.45",
      "low": "73.00",
      "close": "74.50",
      "average": "73.9951",
      "volume": "77155",
      "turnover": "5710540.92",
      "trades": "635"
    },
    {
      "date": "2021-09-27",
      "bid": "75.10",
      "ask": "75.95",
      "open": "74.50",
      "high": "76.30",
      "low": "74.50",
      "close": "75.40",
      "average": "75.2427",
      "volume": "444606",
      "turnover": "33453366.8",
      "trades": "401"
    },
    {
      "date": "2021-09-28",
      "bid": "69.50",
      "ask": "70.30",
      "open": "75.40",
      "high": "75.40",
      "low": "69.30",
      "close": "69.95",
      "average": "71.7486",
      "volume": "97840",
      "turnover": "7021535.42",
      "trades": "747"
    },
    {
      "date": "2021-09-29",
      "bid": "69.40",
      "ask": "70.05",
      "open": "69.95",
      "high": "71.50",
      "low": "68.20",
      "close": "69.50",
      "average": "69.6055",
      "volume": "57095",
      "turnover": "3973804.13",
      "trades": "573"
    },
    {
      "date": "2021-09-30",
      "bid": "72.60",
      "ask": "72.80",
      "open": "69.55",
      "high": "74.95",
      "low": "69.55",
      "close": "72.60",
      "average": "72.7007",
      "volume": "98381",
      "turnover": "7158136.99",
      "trades": "949"
    },
    {
      "date": "2021-10-01",
      "bid": "74.30",
      "ask": "74.75",
      "open": "72.60",
      "high": "75.00",
      "low": "71.10",
      "close": "74.40",
      "average": "73.4382",
      "volume": "69106",
      "turnover": "5075049.38",
      "trades": "465"
    },
    {
      "date": "2021-10-04",
      "bid": "72.95",
      "ask": "73.75",
      "open": "74.40",
      "high": "75.15",
      "low": "72.00",
      "close": "73.05",
      "average": "73.5177",
      "volume": "47550",
      "turnover": "3495610.75",
      "trades": "417"
    },
    {
      "date": "2021-10-05",
      "bid": "73.00",
      "ask": "73.70",
      "open": "73.05",
      "high": "74.50",
      "low": "71.95",
      "close": "74.40",
      "average": "73.5705",
      "volume": "46242",
      "turnover": "3402046.15",
      "trades": "396"
    },
    {
      "date": "2021-10-06",
      "bid": "68.20",
      "ask": "68.85",
      "open": "74.40",
      "high": "74.40",
      "low": "68.20",
      "close": "68.65",
      "average": "70.468",
      "volume": "89927",
      "turnover": "6336003.73",
      "trades": "716"
    },
    {
      "date": "2021-10-07",
      "bid": "68.90",
      "ask": "69.75",
      "open": "69.05",
      "high": "71.40",
      "low": "68.05",
      "close": "69.45",
      "average": "69.3551",
      "volume": "42814",
      "turnover": "2969028.31",
      "trades": "336"
    },
    {
      "date": "2021-10-08",
      "bid": "66.30",
      "ask": "67.65",
      "open": "69.45",
      "high": "69.45",
      "low": "66.05",
      "close": "66.55",
      "average": "67.7637",
      "volume": "39550",
      "turnover": "2679609.37",
      "trades": "463"
    },
    {
      "date": "2021-10-11",
      "bid": "65.05",
      "ask": "65.95",
      "open": "66.00",
      "high": "66.00",
      "low": "63.10",
      "close": "66.00",
      "average": "65.115",
      "volume": "163068",
      "turnover": "10618683.59",
      "trades": "921"
    },
    {
      "date": "2021-10-12",
      "bid": "66.85",
      "ask": "67.30",
      "open": "66.00",
      "high": "68.00",
      "low": "64.55",
      "close": "68.00",
      "average": "66.2115",
      "volume": "107242",
      "turnover": "7078987.85",
      "trades": "655"
    },
    {
      "date": "2021-10-13",
      "bid": "69.00",
      "ask": "69.35",
      "open": "68.00",
      "high": "71.40",
      "low": "67.45",
      "close": "69.40",
      "average": "69.6396",
      "volume": "49534",
      "turnover": "3449266.63",
      "trades": "355"
    },
    {
      "date": "2021-10-14",
      "bid": "69.60",
      "ask": "70.10",
      "open": "71.50",
      "high": "71.50",
      "low": "69.35",
      "close": "70.55",
      "average": "70.275",
      "volume": "29938",
      "turnover": "2103893.5",
      "trades": "292"
    },
    {
      "date": "2021-10-15",
      "bid": "74.55",
      "ask": "74.90",
      "open": "71.60",
      "high": "75.50",
      "low": "71.05",
      "close": "75.50",
      "average": "73.9147",
      "volume": "81086",
      "turnover": "5993445.75",
      "trades": "665"
    },
    {
      "date": "2021-10-18",
      "bid": "74.95",
      "ask": "75.05",
      "open": "75.50",
      "high": "76.00",
      "low": "73.90",
      "close": "75.50",
      "average": "75.01",
      "volume": "35922",
      "turnover": "2693427.38",
      "trades": "388"
    },
    {
      "date": "2021-10-19",
      "bid": "75.70",
      "ask": "76.20",
      "open": "75.50",
      "high": "77.30",
      "low": "75.05",
      "close": "76.15",
      "average": "76.0922",
      "volume": "55780",
      "turnover": "4242734",
      "trades": "318"
    },
    {
      "date": "2021-10-20",
      "bid": "75.40",
      "ask": "75.75",
      "open": "76.20",
      "high": "77.30",
      "low": "74.70",
      "close": "76.00",
      "average": "75.7487",
      "volume": "30909",
      "turnover": "2341315.2",
      "trades": "315"
    },
    {
      "date": "2021-10-21",
      "bid": "74.55",
      "ask": "75.30",
      "open": "75.95",
      "high": "75.95",
      "low": "74.05",
      "close": "75.00",
      "average": "75.0257",
      "volume": "34680",
      "turnover": "2601991.52",
      "trades": "305"
    },
    {
      "date": "2021-10-22",
      "bid": "73.95",
      "ask": "74.45",
      "open": "75.05",
      "high": "75.50",
      "low": "73.65",
      "close": "74.50",
      "average": "74.2847",
      "volume": "23104",
      "turnover": "1716274",
      "trades": "278"
    },
    {
      "date": "2021-10-25",
      "bid": "74.40",
      "ask": "74.75",
      "open": "74.50",
      "high": "75.20",
      "low": "74.10",
      "close": "74.75",
      "average": "74.6096",
      "volume": "58649",
      "turnover": "4375757.18",
      "trades": "437"
    },
    {
      "date": "2021-10-26",
      "bid": "76.95",
      "ask": "77.10",
      "open": "74.70",
      "high": "78.25",
      "low": "73.70",
      "close": "78.25",
      "average": "74.8206",
      "volume": "235662",
      "turnover": "17632381.89",
      "trades": "333"
    },
    {
      "date": "2021-10-27",
      "bid": "79.60",
      "ask": "80.20",
      "open": "78.25",
      "high": "81.30",
      "low": "76.30",
      "close": "80.75",
      "average": "79.3572",
      "volume": "64371",
      "turnover": "5108047.47",
      "trades": "748"
    },
    {
      "date": "2021-10-28",
      "bid": "78.35",
      "ask": "79.95",
      "open": "79.95",
      "high": "81.45",
      "low": "77.55",
      "close": "81.45",
      "average": "79.3821",
      "volume": "63873",
      "turnover": "5070370.84",
      "trades": "574"
    },
    {
      "date": "2021-10-29",
      "bid": "78.70",
      "ask": "80.00",
      "open": "81.45",
      "high": "82.10",
      "low": "78.00",
      "close": "78.75",
      "average": "79.2092",
      "volume": "51829",
      "turnover": "4105750.08",
      "trades": "529"
    },
    {
      "date": "2021-11-01",
      "bid": "80.45",
      "ask": "81.50",
      "open": "78.75",
      "high": "81.85",
      "low": "77.15",
      "close": "81.55",
      "average": "79.4165",
      "volume": "66202",
      "turnover": "5250439.9",
      "trades": "786"
    },
    {
      "date": "2021-11-02",
      "bid": "79.70",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.45",
      "low": "77.40",
      "close": "79.80",
      "average": "79.7736",
      "volume": "98568",
      "turnover": "7862331.55",
      "trades": "1071"
    },
    {
      "date": "2021-11-03",
      "bid": "77.90",
      "ask": "78.65",
      "open": "80.00",
      "high": "80.00",
      "low": "76.65",
      "close": "78.20",
      "average": "77.9241",
      "volume": "50239",
      "turnover": "3912625.65",
      "trades": "549"
    },
    {
      "date": "2021-11-04",
      "bid": "79.00",
      "ask": "79.60",
      "open": "78.15",
      "high": "81.85",
      "low": "77.95",
      "close": "79.75",
      "average": "80.038",
      "volume": "100453",
      "turnover": "8038185.1",
      "trades": "554"
    },
    {
      "date": "2021-11-05",
      "bid": "80.10",
      "ask": "80.45",
      "open": "79.00",
      "high": "80.80",
      "low": "78.45",
      "close": "80.10",
      "average": "79.9681",
      "volume": "16729",
      "turnover": "1337607.35",
      "trades": "198"
    },
    {
      "date": "2021-11-08",
      "bid": "81.05",
      "ask": "81.70",
      "open": "80.05",
      "high": "82.50",
      "low": "78.50",
      "close": "81.25",
      "average": "81.11",
      "volume": "89110",
      "turnover": "7227728.18",
      "trades": "558"
    },
    {
      "date": "2021-11-09",
      "bid": "80.20",
      "ask": "80.60",
      "open": "81.30",
      "high": "81.95",
      "low": "78.70",
      "close": "80.15",
      "average": "80.6716",
      "volume": "206206",
      "turnover": "16635174.83",
      "trades": "634"
    },
    {
      "date": "2021-11-10",
      "bid": "83.20",
      "ask": "83.55",
      "open": "80.15",
      "high": "83.75",
      "low": "79.05",
      "close": "83.70",
      "average": "81.9353",
      "volume": "81277",
      "turnover": "6659483.5",
      "trades": "610"
    },
    {
      "date": "2021-11-11",
      "bid": "86.30",
      "ask": "86.75",
      "open": "83.70",
      "high": "86.75",
      "low": "82.50",
      "close": "86.70",
      "average": "83.7838",
      "volume": "104076",
      "turnover": "8719810.08",
      "trades": "638"
    },
    {
      "date": "2021-11-12",
      "bid": "80.75",
      "ask": "81.95",
      "open": "86.80",
      "high": "91.00",
      "low": "80.50",
      "close": "81.30",
      "average": "83.9874",
      "volume": "343013",
      "turnover": "28807638.48",
      "trades": "1430"
    },
    {
      "date": "2021-11-15",
      "bid": "82.25",
      "ask": "82.35",
      "open": "81.30",
      "high": "83.70",
      "low": "78.85",
      "close": "82.40",
      "average": "81.2771",
      "volume": "93571",
      "turnover": "7602120.23",
      "trades": "554"
    },
    {
      "date": "2021-11-16",
      "bid": "82.95",
      "ask": "83.30",
      "open": "84.00",
      "high": "84.00",
      "low": "81.30",
      "close": "82.90",
      "average": "82.7671",
      "volume": "24736",
      "turnover": "2047327.25",
      "trades": "316"
    },
    {
      "date": "2021-11-17",
      "bid": "83.20",
      "ask": "83.60",
      "open": "82.90",
      "high": "83.70",
      "low": "82.00",
      "close": "83.70",
      "average": "83.2323",
      "volume": "24691",
      "turnover": "2054675.33",
      "trades": "278"
    },
    {
      "date": "2021-11-18",
      "bid": "85.15",
      "ask": "85.50",
      "open": "83.70",
      "high": "85.95",
      "low": "82.40",
      "close": "85.50",
      "average": "84.4282",
      "volume": "36620",
      "turnover": "3093085.96",
      "trades": "402"
    },
    {
      "date": "2021-11-19",
      "bid": "92.00",
      "ask": "92.30",
      "open": "85.50",
      "high": "96.30",
      "low": "84.35",
      "close": "92.00",
      "average": "90.2432",
      "volume": "148035",
      "turnover": "13340289.56",
      "trades": "1015"
    },
    {
      "date": "2021-11-22",
      "bid": "91.15",
      "ask": "91.45",
      "open": "92.00",
      "high": "94.75",
      "low": "89.50",
      "close": "92.20",
      "average": "92.5643",
      "volume": "114760",
      "turnover": "10622507.69",
      "trades": "1001"
    },
    {
      "date": "2021-11-23",
      "bid": "85.60",
      "ask": "85.80",
      "open": "92.20",
      "high": "92.20",
      "low": "84.85",
      "close": "84.85",
      "average": "87.6841",
      "volume": "89532",
      "turnover": "7851858.65",
      "trades": "793"
    },
    {
      "date": "2021-11-24",
      "bid": "86.80",
      "ask": "87.15",
      "open": "84.90",
      "high": "88.60",
      "low": "83.50",
      "close": "86.30",
      "average": "86.0436",
      "volume": "39686",
      "turnover": "3414426.68",
      "trades": "698"
    },
    {
      "date": "2021-11-25",
      "bid": "89.20",
      "ask": "89.70",
      "open": "87.20",
      "high": "92.05",
      "low": "87.20",
      "close": "89.65",
      "average": "89.8156",
      "volume": "68730",
      "turnover": "6165254.53",
      "trades": "803"
    },
    {
      "date": "2021-11-26",
      "bid": "85.50",
      "ask": "85.75",
      "open": "89.00",
      "high": "89.05",
      "low": "85.00",
      "close": "85.80",
      "average": "86.3381",
      "volume": "76891",
      "turnover": "6638156.93",
      "trades": "842"
    },
    {
      "date": "2021-11-29",
      "bid": "85.55",
      "ask": "85.90",
      "open": "85.70",
      "high": "88.25",
      "low": "84.65",
      "close": "85.70",
      "average": "86.2505",
      "volume": "50134",
      "turnover": "4327444.48",
      "trades": "416"
    },
    {
      "date": "2021-11-30",
      "bid": "87.25",
      "ask": "88.35",
      "open": "85.60",
      "high": "90.00",
      "low": "84.95",
      "close": "88.45",
      "average": "88.3253",
      "volume": "117524",
      "turnover": "10379897.15",
      "trades": "1066"
    },
    {
      "date": "2021-12-01",
      "bid": "89.95",
      "ask": "90.30",
      "open": "90.00",
      "high": "92.30",
      "low": "87.70",
      "close": "89.30",
      "average": "89.7414",
      "volume": "62792",
      "turnover": "5644194.91",
      "trades": "775"
    },
    {
      "date": "2021-12-02",
      "bid": "87.85",
      "ask": "88.60",
      "open": "89.30",
      "high": "90.70",
      "low": "87.00",
      "close": "88.55",
      "average": "88.8007",
      "volume": "79167",
      "turnover": "7030957.38",
      "trades": "1095"
    },
    {
      "date": "2021-12-03",
      "bid": "85.15",
      "ask": "85.95",
      "open": "88.55",
      "high": "90.35",
      "low": "84.80",
      "close": "85.15",
      "average": "87.2355",
      "volume": "40786",
      "turnover": "3559174.17",
      "trades": "493"
    },
    {
      "date": "2021-12-06",
      "bid": "79.15",
      "ask": "79.45",
      "open": "85.15",
      "high": "85.55",
      "low": "78.55",
      "close": "79.05",
      "average": "81.3785",
      "volume": "75263",
      "turnover": "6102621.33",
      "trades": "858"
    },
    {
      "date": "2021-12-07",
      "bid": "81.10",
      "ask": "81.30",
      "open": "79.60",
      "high": "81.80",
      "low": "79.60",
      "close": "81.15",
      "average": "80.985",
      "volume": "37543",
      "turnover": "3039560.49",
      "trades": "384"
    },
    {
      "date": "2021-12-08",
      "bid": "80.45",
      "ask": "80.60",
      "open": "81.15",
      "high": "81.60",
      "low": "80.20",
      "close": "80.35",
      "average": "81.0682",
      "volume": "68664",
      "turnover": "5566732.27",
      "trades": "608"
    },
    {
      "date": "2021-12-09",
      "bid": "79.50",
      "ask": "79.75",
      "open": "80.45",
      "high": "81.30",
      "low": "79.10",
      "close": "79.60",
      "average": "79.8225",
      "volume": "44396",
      "turnover": "3543874.38",
      "trades": "325"
    },
    {
      "date": "2021-12-10",
      "bid": "79.15",
      "ask": "79.55",
      "open": "79.55",
      "high": "79.65",
      "low": "78.20",
      "close": "79.40",
      "average": "79.337",
      "volume": "45228",
      "turnover": "3588377.88",
      "trades": "360"
    },
    {
      "date": "2021-12-13",
      "bid": "78.55",
      "ask": "79.75",
      "open": "79.45",
      "high": "80.00",
      "low": "77.85",
      "close": "79.70",
      "average": "79.1844",
      "volume": "46276",
      "turnover": "3664295.93",
      "trades": "555"
    },
    {
      "date": "2021-12-14",
      "bid": "76.30",
      "ask": "76.75",
      "open": "79.65",
      "high": "80.05",
      "low": "76.25",
      "close": "76.30",
      "average": "78.4202",
      "volume": "57280",
      "turnover": "4494244.94",
      "trades": "523"
    },
    {
      "date": "2021-12-15",
      "bid": "79.25",
      "ask": "79.50",
      "open": "76.30",
      "high": "79.50",
      "low": "76.25",
      "close": "79.25",
      "average": "77.9397",
      "volume": "44430",
      "turnover": "3462517.75",
      "trades": "448"
    },
    {
      "date": "2021-12-16",
      "bid": "78.55",
      "ask": "79.65",
      "open": "79.30",
      "high": "80.00",
      "low": "78.15",
      "close": "79.50",
      "average": "79.2054",
      "volume": "44955",
      "turnover": "3560680.1",
      "trades": "509"
    },
    {
      "date": "2021-12-17",
      "bid": "78.20",
      "ask": "79.45",
      "open": "78.05",
      "high": "79.45",
      "low": "77.25",
      "close": "77.50",
      "average": "78.0969",
      "volume": "77427",
      "turnover": "6047757.11",
      "trades": "633"
    },
    {
      "date": "2021-12-20",
      "bid": "77.25",
      "ask": "77.60",
      "open": "77.05",
      "high": "79.60",
      "low": "76.00",
      "close": "76.65",
      "average": "77.8816",
      "volume": "44572",
      "turnover": "3471519.63",
      "trades": "580"
    },
    {
      "date": "2021-12-21",
      "bid": "79.40",
      "ask": "79.50",
      "open": "76.80",
      "high": "80.00",
      "low": "76.80",
      "close": "79.50",
      "average": "79.5046",
      "volume": "37280",
      "turnover": "2964360.9",
      "trades": "499"
    },
    {
      "date": "2021-12-22",
      "bid": "79.75",
      "ask": "80.00",
      "open": "79.45",
      "high": "81.55",
      "low": "79.45",
      "close": "80.00",
      "average": "80.0986",
      "volume": "36347",
      "turnover": "2911373.07",
      "trades": "522"
    },
    {
      "date": "2021-12-23",
      "bid": "80.10",
      "ask": "80.20",
      "open": "81.75",
      "high": "81.75",
      "low": "79.75",
      "close": "80.20",
      "average": "80.665",
      "volume": "68268",
      "turnover": "5508778.4",
      "trades": "931"
    },
    {
      "date": "2021-12-27",
      "bid": "83.45",
      "ask": "83.70",
      "open": "80.40",
      "high": "85.00",
      "low": "80.40",
      "close": "83.70",
      "average": "82.755",
      "volume": "72655",
      "turnover": "6011178.1",
      "trades": "667"
    },
    {
      "date": "2021-12-28",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.70",
      "high": "85.90",
      "low": "83.55",
      "close": "84.70",
      "average": "84.4826",
      "volume": "22626",
      "turnover": "1911446.5",
      "trades": "347"
    },
    {
      "date": "2021-12-29",
      "bid": "84.65",
      "ask": "84.80",
      "open": "84.65",
      "high": "86.45",
      "low": "83.60",
      "close": "84.85",
      "average": "84.8837",
      "volume": "33363",
      "turnover": "2831975.45",
      "trades": "382"
    },
    {
      "date": "2021-12-30",
      "bid": "86.75",
      "ask": "87.00",
      "open": "84.95",
      "high": "88.85",
      "low": "84.75",
      "close": "87.00",
      "average": "86.9826",
      "volume": "83452",
      "turnover": "7258857.75",
      "trades": "854"
    },
    {
      "date": "2022-01-03",
      "bid": "89.00",
      "ask": "89.35",
      "open": "87.05",
      "high": "90.45",
      "low": "87.05",
      "close": "89.10",
      "average": "89.1277",
      "volume": "48296",
      "turnover": "4304505.5",
      "trades": "476"
    },
    {
      "date": "2022-01-04",
      "bid": "89.25",
      "ask": "89.75",
      "open": "91.30",
      "high": "92.05",
      "low": "88.05",
      "close": "89.60",
      "average": "89.9632",
      "volume": "81358",
      "turnover": "7319145.93",
      "trades": "806"
    },
    {
      "date": "2022-01-05",
      "bid": "86.55",
      "ask": "87.00",
      "open": "89.15",
      "high": "89.60",
      "low": "86.55",
      "close": "87.75",
      "average": "88.4279",
      "volume": "26842",
      "turnover": "2373536.52",
      "trades": "334"
    },
    {
      "date": "2022-01-07",
      "bid": "84.55",
      "ask": "84.95",
      "open": "87.75",
      "high": "87.75",
      "low": "83.10",
      "close": "85.05",
      "average": "84.7043",
      "volume": "100064",
      "turnover": "8475694.49",
      "trades": "921"
    },
    {
      "date": "2022-01-10",
      "bid": "75.60",
      "ask": "75.65",
      "open": "83.80",
      "high": "83.85",
      "low": "75.05",
      "close": "76.40",
      "average": "77.9451",
      "volume": "174669",
      "turnover": "13622970.05",
      "trades": "1535"
    },
    {
      "date": "2022-01-11",
      "bid": "76.60",
      "ask": "77.25",
      "open": "76.55",
      "high": "78.10",
      "low": "75.00",
      "close": "77.30",
      "average": "76.2829",
      "volume": "80094",
      "turnover": "6109786.25",
      "trades": "882"
    },
    {
      "date": "2022-01-12",
      "bid": "78.20",
      "ask": "78.60",
      "open": "77.30",
      "high": "81.50",
      "low": "76.50",
      "close": "78.90",
      "average": "78.6756",
      "volume": "78944",
      "turnover": "6207586.45",
      "trades": "625"
    },
    {
      "date": "2022-01-13",
      "bid": "74.95",
      "ask": "75.00",
      "open": "78.85",
      "high": "80.10",
      "low": "74.70",
      "close": "75.00",
      "average": "76.4448",
      "volume": "77196",
      "turnover": "5902229.42",
      "trades": "671"
    },
    {
      "date": "2022-01-14",
      "bid": "72.85",
      "ask": "73.20",
      "open": "75.00",
      "high": "76.00",
      "low": "73.00",
      "close": "73.15",
      "average": "74.1282",
      "volume": "87230",
      "turnover": "6466199.7",
      "trades": "717"
    },
    {
      "date": "2022-01-17",
      "bid": "70.40",
      "ask": "70.65",
      "open": "73.15",
      "high": "73.20",
      "low": "68.20",
      "close": "70.65",
      "average": "70.0916",
      "volume": "86839",
      "turnover": "6086721.85",
      "trades": "788"
    },
    {
      "date": "2022-01-18",
      "bid": "67.15",
      "ask": "67.95",
      "open": "70.65",
      "high": "70.70",
      "low": "67.00",
      "close": "67.90",
      "average": "68.4446",
      "volume": "64621",
      "turnover": "4422256.23",
      "trades": "758"
    },
    {
      "date": "2022-01-19",
      "bid": "66.75",
      "ask": "66.95",
      "open": "66.25",
      "high": "67.95",
      "low": "65.60",
      "close": "67.10",
      "average": "67.4887",
      "volume": "149947",
      "turnover": "10119594.42",
      "trades": "892"
    },
    {
      "date": "2022-01-20",
      "bid": "69.70",
      "ask": "70.55",
      "open": "68.50",
      "high": "70.65",
      "low": "66.30",
      "close": "69.00",
      "average": "67.6816",
      "volume": "176721",
      "turnover": "11961157.42",
      "trades": "729"
    },
    {
      "date": "2022-01-21",
      "bid": "68.00",
      "ask": "68.35",
      "open": "69.05",
      "high": "70.30",
      "low": "66.85",
      "close": "67.85",
      "average": "68.6684",
      "volume": "260590",
      "turnover": "17894269.28",
      "trades": "523"
    },
    {
      "date": "2022-01-24",
      "bid": "63.55",
      "ask": "64.00",
      "open": "68.45",
      "high": "68.45",
      "low": "63.00",
      "close": "63.55",
      "average": "64.786",
      "volume": "130411",
      "turnover": "8449141.25",
      "trades": "1164"
    },
    {
      "date": "2022-01-25",
      "bid": "64.00",
      "ask": "64.35",
      "open": "63.55",
      "high": "66.65",
      "low": "62.90",
      "close": "63.80",
      "average": "64.4229",
      "volume": "94453",
      "turnover": "6085057.82",
      "trades": "847"
    },
    {
      "date": "2022-01-26",
      "bid": "68.40",
      "ask": "69.20",
      "open": "64.55",
      "high": "69.90",
      "low": "64.55",
      "close": "69.00",
      "average": "68.4464",
      "volume": "83728",
      "turnover": "5730947.29",
      "trades": "774"
    },
    {
      "date": "2022-01-27",
      "bid": "69.00",
      "ask": "69.60",
      "open": "68.95",
      "high": "69.65",
      "low": "66.20",
      "close": "69.45",
      "average": "67.6505",
      "volume": "149866",
      "turnover": "10139567.19",
      "trades": "499"
    },
    {
      "date": "2022-01-28",
      "bid": "66.55",
      "ask": "66.75",
      "open": "69.50",
      "high": "69.50",
      "low": "66.00",
      "close": "67.50",
      "average": "67.4361",
      "volume": "32358",
      "turnover": "2181819.75",
      "trades": "407"
    },
    {
      "date": "2022-01-31",
      "bid": "69.55",
      "ask": "70.50",
      "open": "67.50",
      "high": "70.90",
      "low": "67.50",
      "close": "69.55",
      "average": "69.2659",
      "volume": "90609",
      "turnover": "6276617.5",
      "trades": "730"
    },
    {
      "date": "2022-02-01",
      "bid": "70.75",
      "ask": "71.20",
      "open": "72.25",
      "high": "72.25",
      "low": "69.90",
      "close": "71.30",
      "average": "70.8593",
      "volume": "60537",
      "turnover": "4289611.15",
      "trades": "507"
    },
    {
      "date": "2022-02-02",
      "bid": "73.55",
      "ask": "74.00",
      "open": "72.00",
      "high": "75.55",
      "low": "72.00",
      "close": "73.95",
      "average": "73.7296",
      "volume": "156508",
      "turnover": "11517108.81",
      "trades": "506"
    },
    {
      "date": "2022-02-03",
      "bid": "70.75",
      "ask": "71.20",
      "open": "74.25",
      "high": "74.75",
      "low": "70.50",
      "close": "70.70",
      "average": "72.6061",
      "volume": "253491",
      "turnover": "18404511.88",
      "trades": "384"
    },
    {
      "date": "2022-02-04",
      "bid": "69.15",
      "ask": "69.30",
      "open": "70.10",
      "high": "71.30",
      "low": "68.50",
      "close": "69.10",
      "average": "69.3056",
      "volume": "41239",
      "turnover": "2858099.4",
      "trades": "445"
    },
    {
      "date": "2022-02-07",
      "bid": "70.55",
      "ask": "71.20",
      "open": "69.10",
      "high": "71.20",
      "low": "69.10",
      "close": "70.35",
      "average": "69.3874",
      "volume": "139029",
      "turnover": "9647161.3",
      "trades": "356"
    },
    {
      "date": "2022-02-08",
      "bid": "67.30",
      "ask": "67.70",
      "open": "70.50",
      "high": "70.75",
      "low": "67.30",
      "close": "67.80",
      "average": "69.0057",
      "volume": "62150",
      "turnover": "4290319.09",
      "trades": "534"
    },
    {
      "date": "2022-02-09",
      "bid": "69.60",
      "ask": "70.00",
      "open": "67.80",
      "high": "70.55",
      "low": "67.80",
      "close": "69.55",
      "average": "69.5395",
      "volume": "110395",
      "turnover": "7676822.65",
      "trades": "487"
    },
    {
      "date": "2022-02-10",
      "bid": "68.25",
      "ask": "69.10",
      "open": "68.50",
      "high": "70.80",
      "low": "68.20",
      "close": "68.75",
      "average": "69.3935",
      "volume": "38957",
      "turnover": "2703411.1",
      "trades": "511"
    },
    {
      "date": "2022-02-11",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.70",
      "high": "69.65",
      "low": "67.70",
      "close": "68.55",
      "average": "68.6279",
      "volume": "30450",
      "turnover": "2089784.6",
      "trades": "304"
    },
    {
      "date": "2022-02-14",
      "bid": "64.70",
      "ask": "65.40",
      "open": "67.20",
      "high": "67.20",
      "low": "62.95",
      "close": "64.40",
      "average": "64.5897",
      "volume": "66394",
      "turnover": "4288156.4",
      "trades": "602"
    },
    {
      "date": "2022-02-15",
      "bid": "67.40",
      "ask": "68.45",
      "open": "64.70",
      "high": "69.60",
      "low": "64.70",
      "close": "68.30",
      "average": "67.7927",
      "volume": "55585",
      "turnover": "3767110.38",
      "trades": "470"
    },
    {
      "date": "2022-02-16",
      "bid": "68.30",
      "ask": "68.75",
      "open": "68.55",
      "high": "69.60",
      "low": "66.70",
      "close": "68.15",
      "average": "67.9253",
      "volume": "61018",
      "turnover": "4144668.8",
      "trades": "421"
    },
    {
      "date": "2022-02-17",
      "bid": "67.20",
      "ask": "67.55",
      "open": "69.70",
      "high": "70.95",
      "low": "66.75",
      "close": "66.75",
      "average": "68.4063",
      "volume": "57894",
      "turnover": "3960219.88",
      "trades": "483"
    },
    {
      "date": "2022-02-18",
      "bid": "65.90",
      "ask": "66.55",
      "open": "66.50",
      "high": "68.05",
      "low": "65.20",
      "close": "66.05",
      "average": "66.7669",
      "volume": "56607",
      "turnover": "3779399.1",
      "trades": "378"
    },
    {
      "date": "2022-02-21",
      "bid": "62.75",
      "ask": "63.10",
      "open": "65.65",
      "high": "66.05",
      "low": "60.25",
      "close": "63.35",
      "average": "62.6308",
      "volume": "101520",
      "turnover": "6357572.62",
      "trades": "818"
    },
    {
      "date": "2022-02-22",
      "bid": "61.90",
      "ask": "62.55",
      "open": "58.00",
      "high": "63.40",
      "low": "58.00",
      "close": "61.85",
      "average": "61.8928",
      "volume": "70441",
      "turnover": "4358001.03",
      "trades": "621"
    },
    {
      "date": "2022-02-23",
      "bid": "64.70",
      "ask": "65.40",
      "open": "61.90",
      "high": "65.80",
      "low": "61.90",
      "close": "64.70",
      "average": "64.3836",
      "volume": "59741",
      "turnover": "3845457.72",
      "trades": "463"
    },
    {
      "date": "2022-02-24",
      "bid": "59.50",
      "ask": "60.45",
      "open": "59.15",
      "high": "63.70",
      "low": "56.00",
      "close": "59.65",
      "average": "59.0945",
      "volume": "164611",
      "turnover": "9727190.8",
      "trades": "1238"
    },
    {
      "date": "2022-02-25",
      "bid": "62.00",
      "ask": "62.25",
      "open": "59.70",
      "high": "63.65",
      "low": "59.10",
      "close": "62.30",
      "average": "61.6381",
      "volume": "86188",
      "turnover": "5312465.09",
      "trades": "544"
    },
    {
      "date": "2022-02-28",
      "bid": "63.30",
      "ask": "64.95",
      "open": "67.85",
      "high": "70.85",
      "low": "60.20",
      "close": "64.40",
      "average": "63.4228",
      "volume": "69556",
      "turnover": "4410767.04",
      "trades": "523"
    },
    {
      "date": "2022-03-01",
      "bid": "61.40",
      "ask": "61.75",
      "open": "65.00",
      "high": "65.90",
      "low": "61.30",
      "close": "61.70",
      "average": "62.8861",
      "volume": "58575",
      "turnover": "3683568.68",
      "trades": "578"
    },
    {
      "date": "2022-03-02",
      "bid": "60.85",
      "ask": "61.90",
      "open": "61.10",
      "high": "61.85",
      "low": "58.00",
      "close": "60.95",
      "average": "59.9188",
      "volume": "53547",
      "turnover": "3208470.65",
      "trades": "460"
    },
    {
      "date": "2022-03-03",
      "bid": "63.00",
      "ask": "63.75",
      "open": "64.00",
      "high": "65.20",
      "low": "61.00",
      "close": "62.90",
      "average": "63.3436",
      "volume": "67334",
      "turnover": "4264389.04",
      "trades": "561"
    },
    {
      "date": "2022-03-04",
      "bid": "61.25",
      "ask": "61.45",
      "open": "62.90",
      "high": "63.50",
      "low": "60.50",
      "close": "61.20",
      "average": "61.3894",
      "volume": "29989",
      "turnover": "1841007.1",
      "trades": "363"
    },
    {
      "date": "2022-03-07",
      "bid": "61.30",
      "ask": "61.45",
      "open": "60.00",
      "high": "64.00",
      "low": "58.55",
      "close": "61.40",
      "average": "60.5232",
      "volume": "94221",
      "turnover": "5699101.25",
      "trades": "855"
    },
    {
      "date": "2022-03-08",
      "bid": "58.90",
      "ask": "59.55",
      "open": "61.50",
      "high": "64.00",
      "low": "58.85",
      "close": "59.35",
      "average": "60.3593",
      "volume": "62543",
      "turnover": "3775049.9",
      "trades": "448"
    },
    {
      "date": "2022-03-09",
      "bid": "62.20",
      "ask": "62.85",
      "open": "60.05",
      "high": "64.00",
      "low": "60.05",
      "close": "62.05",
      "average": "61.9225",
      "volume": "97178",
      "turnover": "6017980.68",
      "trades": "490"
    },
    {
      "date": "2022-03-10",
      "bid": "62.05",
      "ask": "62.55",
      "open": "62.05",
      "high": "64.50",
      "low": "61.80",
      "close": "62.40",
      "average": "63.2673",
      "volume": "31874",
      "turnover": "2016577.83",
      "trades": "323"
    },
    {
      "date": "2022-03-11",
      "bid": "64.45",
      "ask": "64.50",
      "open": "61.15",
      "high": "65.95",
      "low": "61.15",
      "close": "64.50",
      "average": "64.3867",
      "volume": "59614",
      "turnover": "3838350.77",
      "trades": "520"
    },
    {
      "date": "2022-03-14",
      "bid": "65.40",
      "ask": "66.85",
      "open": "64.50",
      "high": "68.25",
      "low": "64.50",
      "close": "66.65",
      "average": "65.9363",
      "volume": "43537",
      "turnover": "2870664.7",
      "trades": "395"
    },
    {
      "date": "2022-03-15",
      "bid": "64.00",
      "ask": "64.95",
      "open": "65.45",
      "high": "67.30",
      "low": "63.45",
      "close": "64.20",
      "average": "65.1309",
      "volume": "80999",
      "turnover": "5274246.2",
      "trades": "430"
    },
    {
      "date": "2022-03-16",
      "bid": "65.35",
      "ask": "66.05",
      "open": "64.20",
      "high": "66.50",
      "low": "62.90",
      "close": "66.00",
      "average": "65.4227",
      "volume": "60184",
      "turnover": "3937502.7",
      "trades": "356"
    },
    {
      "date": "2022-03-17",
      "bid": "66.45",
      "ask": "66.95",
      "open": "68.05",
      "high": "68.45",
      "low": "65.00",
      "close": "67.50",
      "average": "66.889",
      "volume": "55901",
      "turnover": "3739170.96",
      "trades": "361"
    },
    {
      "date": "2022-03-18",
      "bid": "67.80",
      "ask": "68.40",
      "open": "68.00",
      "high": "69.15",
      "low": "65.55",
      "close": "68.45",
      "average": "67.7989",
      "volume": "76966",
      "turnover": "5216260.76",
      "trades": "493"
    },
    {
      "date": "2022-03-21",
      "bid": "67.55",
      "ask": "68.35",
      "open": "68.50",
      "high": "70.50",
      "low": "66.10",
      "close": "68.15",
      "average": "67.8979",
      "volume": "26607",
      "turnover": "1806553.85",
      "trades": "218"
    },
    {
      "date": "2022-03-22",
      "bid": "68.15",
      "ask": "68.60",
      "open": "67.35",
      "high": "68.75",
      "low": "67.20",
      "close": "68.40",
      "average": "68.0318",
      "volume": "37170",
      "turnover": "2528719.4",
      "trades": "220"
    },
    {
      "date": "2022-03-23",
      "bid": "66.05",
      "ask": "66.85",
      "open": "68.00",
      "high": "68.30",
      "low": "66.00",
      "close": "66.25",
      "average": "66.7422",
      "volume": "45842",
      "turnover": "3059593.8",
      "trades": "391"
    },
    {
      "date": "2022-03-24",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.00",
      "high": "66.25",
      "low": "64.20",
      "close": "65.00",
      "average": "65.0471",
      "volume": "44412",
      "turnover": "2888872.65",
      "trades": "297"
    },
    {
      "date": "2022-03-25",
      "bid": "63.55",
      "ask": "63.95",
      "open": "64.95",
      "high": "66.70",
      "low": "63.05",
      "close": "63.20",
      "average": "64.2284",
      "volume": "47624",
      "turnover": "3059727.23",
      "trades": "376"
    },
    {
      "date": "2022-03-28",
      "bid": "63.00",
      "ask": "63.75",
      "open": "64.95",
      "high": "65.00",
      "low": "63.00",
      "close": "63.55",
      "average": "63.6517",
      "volume": "16126",
      "turnover": "1026394.65",
      "trades": "192"
    },
    {
      "date": "2022-03-29",
      "bid": "66.10",
      "ask": "66.90",
      "open": "65.25",
      "high": "66.95",
      "low": "64.25",
      "close": "66.40",
      "average": "66.1338",
      "volume": "60765",
      "turnover": "4018266.2",
      "trades": "520"
    },
    {
      "date": "2022-03-30",
      "bid": "66.35",
      "ask": "67.30",
      "open": "66.40",
      "high": "68.20",
      "low": "64.20",
      "close": "67.20",
      "average": "65.8991",
      "volume": "23225",
      "turnover": "1530480.13",
      "trades": "417"
    },
    {
      "date": "2022-03-31",
      "bid": "66.70",
      "ask": "67.25",
      "open": "67.20",
      "high": "67.70",
      "low": "66.00",
      "close": "66.70",
      "average": "66.7722",
      "volume": "27750",
      "turnover": "1852929.05",
      "trades": "200"
    },
    {
      "date": "2022-04-01",
      "bid": "67.70",
      "ask": "67.95",
      "open": "68.20",
      "high": "68.20",
      "low": "65.30",
      "close": "68.00",
      "average": "66.8771",
      "volume": "33895",
      "turnover": "2266800.54",
      "trades": "300"
    },
    {
      "date": "2022-04-04",
      "bid": "70.10",
      "ask": "70.60",
      "open": "65.65",
      "high": "71.00",
      "low": "64.90",
      "close": "70.60",
      "average": "68.6869",
      "volume": "70672",
      "turnover": "4854242.5",
      "trades": "389"
    },
    {
      "date": "2022-04-05",
      "bid": "67.85",
      "ask": "68.65",
      "open": "70.60",
      "high": "71.40",
      "low": "67.90",
      "close": "68.30",
      "average": "69.521",
      "volume": "38490",
      "turnover": "2675872.43",
      "trades": "367"
    },
    {
      "date": "2022-04-06",
      "bid": "65.50",
      "ask": "65.75",
      "open": "68.30",
      "high": "69.05",
      "low": "64.65",
      "close": "65.70",
      "average": "66.1472",
      "volume": "38963",
      "turnover": "2577293.25",
      "trades": "263"
    },
    {
      "date": "2022-04-07",
      "bid": "64.40",
      "ask": "65.60",
      "open": "66.05",
      "high": "67.25",
      "low": "63.95",
      "close": "64.45",
      "average": "65.4554",
      "volume": "38764",
      "turnover": "2537315.38",
      "trades": "352"
    },
    {
      "date": "2022-04-08",
      "bid": "64.65",
      "ask": "65.35",
      "open": "64.50",
      "high": "66.20",
      "low": "63.55",
      "close": "64.80",
      "average": "64.6206",
      "volume": "32766",
      "turnover": "2117357.54",
      "trades": "269"
    },
    {
      "date": "2022-04-11",
      "bid": "61.45",
      "ask": "61.95",
      "open": "64.80",
      "high": "64.80",
      "low": "61.20",
      "close": "61.95",
      "average": "62.6541",
      "volume": "43625",
      "turnover": "2733979.38",
      "trades": "353"
    },
    {
      "date": "2022-04-12",
      "bid": "61.05",
      "ask": "61.95",
      "open": "61.95",
      "high": "63.25",
      "low": "60.05",
      "close": "61.25",
      "average": "61.2663",
      "volume": "29037",
      "turnover": "1778995.35",
      "trades": "199"
    },
    {
      "date": "2022-04-13",
      "bid": "59.05",
      "ask": "59.80",
      "open": "63.70",
      "high": "63.70",
      "low": "57.10",
      "close": "59.50",
      "average": "60.1587",
      "volume": "47795",
      "turnover": "2873029.49",
      "trades": "377"
    },
    {
      "date": "2022-04-14",
      "bid": "60.75",
      "ask": "61.00",
      "open": "59.50",
      "high": "61.50",
      "low": "59.50",
      "close": "60.00",
      "average": "60.184",
      "volume": "33616",
      "turnover": "2023144.4",
      "trades": "187"
    },
    {
      "date": "2022-04-19",
      "bid": "56.85",
      "ask": "57.05",
      "open": "60.00",
      "high": "60.95",
      "low": "56.40",
      "close": "56.75",
      "average": "57.8364",
      "volume": "61280",
      "turnover": "3542944.6",
      "trades": "533"
    },
    {
      "date": "2022-04-20",
      "bid": "55.40",
      "ask": "55.65",
      "open": "58.95",
      "high": "58.95",
      "low": "55.20",
      "close": "55.20",
      "average": "56.099",
      "volume": "49309",
      "turnover": "2768557.65",
      "trades": "570"
    },
    {
      "date": "2022-04-21",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.25",
      "high": "56.15",
      "low": "53.60",
      "close": "54.55",
      "average": "55.2439",
      "volume": "75639",
      "turnover": "4179328.3",
      "trades": "738"
    },
    {
      "date": "2022-04-22",
      "bid": "53.60",
      "ask": "54.15",
      "open": "54.55",
      "high": "55.05",
      "low": "53.40",
      "close": "53.40",
      "average": "53.9707",
      "volume": "45541",
      "turnover": "2458590.85",
      "trades": "467"
    },
    {
      "date": "2022-04-25",
      "bid": "49.86",
      "ask": "50.30",
      "open": "52.20",
      "high": "53.40",
      "low": "49.78",
      "close": "49.92",
      "average": "50.946",
      "volume": "68035",
      "turnover": "3460312.74",
      "trades": "720"
    },
    {
      "date": "2022-04-26",
      "bid": "47.18",
      "ask": "47.52",
      "open": "50.80",
      "high": "51.25",
      "low": "46.50",
      "close": "47.14",
      "average": "48.3019",
      "volume": "80532",
      "turnover": "3887825.01",
      "trades": "734"
    },
    {
      "date": "2022-04-27",
      "bid": "46.96",
      "ask": "47.16",
      "open": "47.12",
      "high": "48.74",
      "low": "47.00",
      "close": "47.00",
      "average": "47.57",
      "volume": "64364",
      "turnover": "3064062.1",
      "trades": "527"
    },
    {
      "date": "2022-04-28",
      "bid": "46.48",
      "ask": "46.50",
      "open": "47.50",
      "high": "47.94",
      "low": "46.06",
      "close": "46.30",
      "average": "47.2221",
      "volume": "453051",
      "turnover": "21393908.53",
      "trades": "1412"
    },
    {
      "date": "2022-04-29",
      "bid": "45.24",
      "ask": "45.30",
      "open": "46.90",
      "high": "47.00",
      "low": "45.06",
      "close": "45.12",
      "average": "45.8311",
      "volume": "104889",
      "turnover": "4809013.87",
      "trades": "720"
    },
    {
      "date": "2022-05-02",
      "bid": "43.88",
      "ask": "44.00",
      "open": "45.12",
      "high": "45.22",
      "low": "43.38",
      "close": "43.58",
      "average": "43.9502",
      "volume": "127204",
      "turnover": "5591482.13",
      "trades": "669"
    },
    {
      "date": "2022-05-03",
      "bid": "42.28",
      "ask": "42.66",
      "open": "44.00",
      "high": "45.36",
      "low": "42.28",
      "close": "42.30",
      "average": "43.1166",
      "volume": "49485",
      "turnover": "2134254.56",
      "trades": "327"
    },
    {
      "date": "2022-05-04",
      "bid": "40.98",
      "ask": "41.34",
      "open": "42.30",
      "high": "42.30",
      "low": "40.48",
      "close": "41.00",
      "average": "41.0939",
      "volume": "106493",
      "turnover": "4379991.82",
      "trades": "531"
    },
    {
      "date": "2022-05-05",
      "bid": "39.80",
      "ask": "40.28",
      "open": "41.02",
      "high": "43.10",
      "low": "39.66",
      "close": "39.80",
      "average": "40.8136",
      "volume": "102769",
      "turnover": "4206015.01",
      "trades": "487"
    },
    {
      "date": "2022-05-06",
      "bid": "37.82",
      "ask": "38.32",
      "open": "39.80",
      "high": "40.92",
      "low": "37.32",
      "close": "37.76",
      "average": "38.4461",
      "volume": "162235",
      "turnover": "6237308.32",
      "trades": "778"
    },
    {
      "date": "2022-05-09",
      "bid": "34.80",
      "ask": "35.00",
      "open": "37.76",
      "high": "39.02",
      "low": "34.24",
      "close": "34.80",
      "average": "36.4074",
      "volume": "127582",
      "turnover": "4644659.63",
      "trades": "709"
    },
    {
      "date": "2022-05-10",
      "bid": "35.18",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.50",
      "low": "34.44",
      "close": "35.20",
      "average": "35.7406",
      "volume": "245350",
      "turnover": "8768962.48",
      "trades": "979"
    },
    {
      "date": "2022-05-11",
      "bid": "38.24",
      "ask": "38.90",
      "open": "38.22",
      "high": "40.00",
      "low": "35.34",
      "close": "38.72",
      "average": "37.112",
      "volume": "286572",
      "turnover": "10639022.09",
      "trades": "654"
    },
    {
      "date": "2022-05-12",
      "bid": "36.26",
      "ask": "36.74",
      "open": "39.00",
      "high": "39.00",
      "low": "34.60",
      "close": "35.90",
      "average": "36.0751",
      "volume": "147892",
      "turnover": "5328669.38",
      "trades": "758"
    },
    {
      "date": "2022-05-13",
      "bid": "36.80",
      "ask": "37.26",
      "open": "36.74",
      "high": "39.76",
      "low": "36.74",
      "close": "37.00",
      "average": "37.7761",
      "volume": "135350",
      "turnover": "5113214.01",
      "trades": "681"
    },
    {
      "date": "2022-05-16",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.20",
      "high": "38.92",
      "low": "37.02",
      "close": "37.44",
      "average": "37.4406",
      "volume": "119773",
      "turnover": "4482611.67",
      "trades": "399"
    },
    {
      "date": "2022-05-17",
      "bid": "37.00",
      "ask": "37.26",
      "open": "39.98",
      "high": "39.98",
      "low": "36.80",
      "close": "37.00",
      "average": "37.9395",
      "volume": "85474",
      "turnover": "3242622.4",
      "trades": "462"
    },
    {
      "date": "2022-05-18",
      "bid": "36.44",
      "ask": "36.86",
      "open": "37.00",
      "high": "37.84",
      "low": "36.24",
      "close": "36.76",
      "average": "36.9017",
      "volume": "58921",
      "turnover": "2174958.58",
      "trades": "277"
    },
    {
      "date": "2022-05-19",
      "bid": "38.02",
      "ask": "38.20",
      "open": "36.76",
      "high": "38.88",
      "low": "35.28",
      "close": "38.20",
      "average": "36.6385",
      "volume": "85351",
      "turnover": "3119641.81",
      "trades": "419"
    },
    {
      "date": "2022-05-20",
      "bid": "38.00",
      "ask": "38.16",
      "open": "38.20",
      "high": "39.50",
      "low": "37.74",
      "close": "38.00",
      "average": "38.4431",
      "volume": "40403",
      "turnover": "1553238.83",
      "trades": "334"
    },
    {
      "date": "2022-05-23",
      "bid": "37.86",
      "ask": "38.52",
      "open": "38.20",
      "high": "39.88",
      "low": "36.52",
      "close": "38.22",
      "average": "37.7924",
      "volume": "44165",
      "turnover": "1669098.58",
      "trades": "279"
    },
    {
      "date": "2022-05-24",
      "bid": "36.54",
      "ask": "36.88",
      "open": "38.22",
      "high": "38.30",
      "low": "36.52",
      "close": "36.70",
      "average": "37.172",
      "volume": "48491",
      "turnover": "1802505.5",
      "trades": "234"
    },
    {
      "date": "2022-05-25",
      "bid": "36.90",
      "ask": "37.18",
      "open": "37.00",
      "high": "37.36",
      "low": "36.80",
      "close": "36.80",
      "average": "36.9541",
      "volume": "42739",
      "turnover": "1579407.26",
      "trades": "229"
    },
    {
      "date": "2022-05-27",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.96",
      "low": "37.10",
      "close": "38.00",
      "average": "37.9639",
      "volume": "130192",
      "turnover": "4941691.13",
      "trades": "654"
    },
    {
      "date": "2022-05-30",
      "bid": "38.20",
      "ask": "38.50",
      "open": "37.00",
      "high": "39.22",
      "low": "36.26",
      "close": "38.50",
      "average": "38.3656",
      "volume": "92994",
      "turnover": "3567768.94",
      "trades": "618"
    },
    {
      "date": "2022-05-31",
      "bid": "37.24",
      "ask": "37.48",
      "open": "38.98",
      "high": "38.98",
      "low": "36.78",
      "close": "37.18",
      "average": "37.4408",
      "volume": "157303",
      "turnover": "5889398.09",
      "trades": "547"
    },
    {
      "date": "2022-06-01",
      "bid": "34.42",
      "ask": "35.40",
      "open": "37.18",
      "high": "37.80",
      "low": "34.44",
      "close": "34.44",
      "average": "35.6059",
      "volume": "91394",
      "turnover": "3254004.95",
      "trades": "599"
    },
    {
      "date": "2022-06-02",
      "bid": "30.86",
      "ask": "31.10",
      "open": "35.20",
      "high": "35.20",
      "low": "30.00",
      "close": "30.72",
      "average": "31.1448",
      "volume": "788530",
      "turnover": "24546283.28",
      "trades": "2978"
    },
    {
      "date": "2022-06-03",
      "bid": "29.00",
      "ask": "29.14",
      "open": "31.40",
      "high": "31.60",
      "low": "28.88",
      "close": "28.88",
      "average": "30.0751",
      "volume": "484413",
      "turnover": "14568785.48",
      "trades": "2296"
    },
    {
      "date": "2022-06-07",
      "bid": "28.60",
      "ask": "28.76",
      "open": "29.98",
      "high": "29.98",
      "low": "27.50",
      "close": "28.60",
      "average": "28.2755",
      "volume": "465347",
      "turnover": "13157802.41",
      "trades": "2272"
    },
    {
      "date": "2022-06-08",
      "bid": "29.34",
      "ask": "29.64",
      "open": "28.60",
      "high": "30.90",
      "low": "28.14",
      "close": "29.70",
      "average": "29.7796",
      "volume": "438620",
      "turnover": "13061912.76",
      "trades": "1476"
    },
    {
      "date": "2022-06-09",
      "bid": "28.24",
      "ask": "28.46",
      "open": "29.24",
      "high": "29.66",
      "low": "28.02",
      "close": "28.24",
      "average": "28.4442",
      "volume": "187095",
      "turnover": "5321772.82",
      "trades": "1165"
    },
    {
      "date": "2022-06-10",
      "bid": "26.68",
      "ask": "26.80",
      "open": "28.90",
      "high": "28.90",
      "low": "26.48",
      "close": "26.48",
      "average": "27.3265",
      "volume": "194930",
      "turnover": "5330515.13",
      "trades": "978"
    },
    {
      "date": "2022-06-13",
      "bid": "26.48",
      "ask": "26.86",
      "open": "26.48",
      "high": "26.90",
      "low": "25.56",
      "close": "26.40",
      "average": "26.2145",
      "volume": "273968",
      "turnover": "7182377.75",
      "trades": "957"
    },
    {
      "date": "2022-06-14",
      "bid": "24.18",
      "ask": "24.54",
      "open": "26.84",
      "high": "26.84",
      "low": "23.88",
      "close": "24.04",
      "average": "25.0166",
      "volume": "485512",
      "turnover": "12128301.05",
      "trades": "1655"
    },
    {
      "date": "2022-06-15",
      "bid": "24.62",
      "ask": "24.80",
      "open": "25.92",
      "high": "26.02",
      "low": "24.00",
      "close": "24.60",
      "average": "24.6631",
      "volume": "310724",
      "turnover": "7666955.27",
      "trades": "1320"
    },
    {
      "date": "2022-06-16",
      "bid": "22.54",
      "ask": "23.06",
      "open": "26.40",
      "high": "26.40",
      "low": "22.00",
      "close": "22.80",
      "average": "23.0763",
      "volume": "415630",
      "turnover": "9575490.08",
      "trades": "1316"
    },
    {
      "date": "2022-06-17",
      "bid": "22.52",
      "ask": "22.80",
      "open": "23.10",
      "high": "25.02",
      "low": "22.06",
      "close": "22.06",
      "average": "22.2938",
      "volume": "2975761",
      "turnover": "66381097.7",
      "trades": "2006"
    },
    {
      "date": "2022-06-20",
      "bid": "24.18",
      "ask": "24.32",
      "open": "22.40",
      "high": "24.40",
      "low": "22.38",
      "close": "23.92",
      "average": "23.6707",
      "volume": "396779",
      "turnover": "9392545.82",
      "trades": "1100"
    },
    {
      "date": "2022-06-21",
      "bid": "22.34",
      "ask": "22.42",
      "open": "23.92",
      "high": "24.52",
      "low": "22.28",
      "close": "22.34",
      "average": "22.9718",
      "volume": "250198",
      "turnover": "5747718",
      "trades": "686"
    },
    {
      "date": "2022-06-22",
      "bid": "21.40",
      "ask": "21.58",
      "open": "22.54",
      "high": "22.54",
      "low": "20.58",
      "close": "21.40",
      "average": "21.2815",
      "volume": "478144",
      "turnover": "10175894.56",
      "trades": "1334"
    },
    {
      "date": "2022-06-23",
      "bid": "21.16",
      "ask": "21.38",
      "open": "21.60",
      "high": "22.26",
      "low": "20.56",
      "close": "21.14",
      "average": "21.4094",
      "volume": "324515",
      "turnover": "6947407.37",
      "trades": "1063"
    },
    {
      "date": "2022-06-27",
      "bid": "22.76",
      "ask": "22.96",
      "open": "23.90",
      "high": "24.32",
      "low": "22.44",
      "close": "22.52",
      "average": "23.3246",
      "volume": "424830",
      "turnover": "9908282.9",
      "trades": "1283"
    },
    {
      "date": "2022-06-28",
      "bid": "22.20",
      "ask": "22.58",
      "open": "23.00",
      "high": "24.16",
      "low": "21.46",
      "close": "22.14",
      "average": "22.3649",
      "volume": "607405",
      "turnover": "13584324.72",
      "trades": "1217"
    },
    {
      "date": "2022-06-29",
      "bid": "21.54",
      "ask": "21.56",
      "open": "22.04",
      "high": "22.34",
      "low": "20.74",
      "close": "21.36",
      "average": "21.3921",
      "volume": "238197",
      "turnover": "5095538.63",
      "trades": "542"
    },
    {
      "date": "2022-06-30",
      "bid": "20.30",
      "ask": "20.44",
      "open": "21.28",
      "high": "21.46",
      "low": "19.90",
      "close": "20.28",
      "average": "20.513",
      "volume": "366321",
      "turnover": "7510268.31",
      "trades": "798"
    },
    {
      "date": "2022-07-01",
      "bid": "21.20",
      "ask": "21.36",
      "open": "20.28",
      "high": "21.50",
      "low": "19.92",
      "close": "21.34",
      "average": "21.0307",
      "volume": "190001",
      "turnover": "3995895.64",
      "trades": "628"
    },
    {
      "date": "2022-07-04",
      "bid": "19.41",
      "ask": "19.63",
      "open": "21.64",
      "high": "22.50",
      "low": "19.39",
      "close": "19.39",
      "average": "19.9628",
      "volume": "214585",
      "turnover": "4283022.38",
      "trades": "608"
    },
    {
      "date": "2022-07-05",
      "bid": "19.02",
      "ask": "19.25",
      "open": "19.63",
      "high": "20.34",
      "low": "18.52",
      "close": "18.90",
      "average": "19.324",
      "volume": "266048",
      "turnover": "5141114.86",
      "trades": "993"
    },
    {
      "date": "2022-07-06",
      "bid": "20.60",
      "ask": "20.64",
      "open": "19.03",
      "high": "20.88",
      "low": "19.01",
      "close": "20.64",
      "average": "20.1961",
      "volume": "540360",
      "turnover": "10912431.58",
      "trades": "1111"
    },
    {
      "date": "2022-07-07",
      "bid": "20.52",
      "ask": "20.60",
      "open": "21.84",
      "high": "21.84",
      "low": "19.53",
      "close": "20.44",
      "average": "20.2726",
      "volume": "303399",
      "turnover": "6150652.91",
      "trades": "664"
    },
    {
      "date": "2022-07-08",
      "bid": "20.64",
      "ask": "20.82",
      "open": "21.34",
      "high": "21.34",
      "low": "19.90",
      "close": "20.66",
      "average": "20.4628",
      "volume": "171319",
      "turnover": "3505241",
      "trades": "456"
    },
    {
      "date": "2022-07-11",
      "bid": "21.36",
      "ask": "21.50",
      "open": "20.82",
      "high": "21.80",
      "low": "19.96",
      "close": "21.40",
      "average": "21.1085",
      "volume": "305343",
      "turnover": "6447557.4",
      "trades": "581"
    },
    {
      "date": "2022-07-12",
      "bid": "21.78",
      "ask": "21.88",
      "open": "21.62",
      "high": "22.16",
      "low": "19.80",
      "close": "22.00",
      "average": "20.9659",
      "volume": "330837",
      "turnover": "6935828.86",
      "trades": "930"
    },
    {
      "date": "2022-07-13",
      "bid": "21.14",
      "ask": "21.22",
      "open": "22.00",
      "high": "23.46",
      "low": "20.42",
      "close": "21.16",
      "average": "21.9506",
      "volume": "540592",
      "turnover": "11897608.68",
      "trades": "1165"
    },
    {
      "date": "2022-07-14",
      "bid": "20.46",
      "ask": "20.80",
      "open": "21.16",
      "high": "21.16",
      "low": "19.94",
      "close": "20.52",
      "average": "20.356",
      "volume": "435132",
      "turnover": "8857532.97",
      "trades": "936"
    },
    {
      "date": "2022-07-15",
      "bid": "21.72",
      "ask": "21.82",
      "open": "21.00",
      "high": "21.92",
      "low": "19.94",
      "close": "21.80",
      "average": "21.0491",
      "volume": "282255",
      "turnover": "5941180.88",
      "trades": "777"
    },
    {
      "date": "2022-07-18",
      "bid": "21.78",
      "ask": "21.90",
      "open": "22.64",
      "high": "22.96",
      "low": "21.70",
      "close": "21.90",
      "average": "22.2158",
      "volume": "720780",
      "turnover": "16012560.52",
      "trades": "944"
    },
    {
      "date": "2022-07-19",
      "bid": "22.00",
      "ask": "22.48",
      "open": "22.00",
      "high": "22.46",
      "low": "21.08",
      "close": "22.40",
      "average": "21.6541",
      "volume": "251363",
      "turnover": "5442491.36",
      "trades": "702"
    },
    {
      "date": "2022-07-20",
      "bid": "23.04",
      "ask": "23.16",
      "open": "22.40",
      "high": "23.52",
      "low": "21.88",
      "close": "23.12",
      "average": "22.965",
      "volume": "280795",
      "turnover": "6448467.54",
      "trades": "616"
    },
    {
      "date": "2022-07-21",
      "bid": "22.98",
      "ask": "23.20",
      "open": "23.16",
      "high": "23.60",
      "low": "22.66",
      "close": "22.98",
      "average": "23.1092",
      "volume": "171685",
      "turnover": "3967505.36",
      "trades": "379"
    },
    {
      "date": "2022-07-22",
      "bid": "24.50",
      "ask": "24.78",
      "open": "23.10",
      "high": "24.80",
      "low": "22.66",
      "close": "24.62",
      "average": "24.1786",
      "volume": "304809",
      "turnover": "7369806.72",
      "trades": "764"
    },
    {
      "date": "2022-07-25",
      "bid": "24.18",
      "ask": "24.42",
      "open": "24.62",
      "high": "25.12",
      "low": "23.54",
      "close": "24.28",
      "average": "24.2935",
      "volume": "343830",
      "turnover": "8352846.98",
      "trades": "833"
    },
    {
      "date": "2022-07-26",
      "bid": "24.32",
      "ask": "24.46",
      "open": "24.30",
      "high": "26.40",
      "low": "23.90",
      "close": "24.44",
      "average": "25.0156",
      "volume": "507095",
      "turnover": "12685301.26",
      "trades": "746"
    },
    {
      "date": "2022-07-27",
      "bid": "23.60",
      "ask": "23.66",
      "open": "24.44",
      "high": "24.52",
      "low": "23.00",
      "close": "23.64",
      "average": "23.5192",
      "volume": "502082",
      "turnover": "11808577.46",
      "trades": "1518"
    },
    {
      "date": "2022-07-28",
      "bid": "26.10",
      "ask": "26.24",
      "open": "25.20",
      "high": "26.46",
      "low": "23.60",
      "close": "26.34",
      "average": "25.1354",
      "volume": "851439",
      "turnover": "21407024.5",
      "trades": "2112"
    },
    {
      "date": "2022-07-29",
      "bid": "29.24",
      "ask": "29.28",
      "open": "26.02",
      "high": "29.32",
      "low": "26.02",
      "close": "29.02",
      "average": "27.9806",
      "volume": "853455",
      "turnover": "23877902.04",
      "trades": "1913"
    },
    {
      "date": "2022-08-01",
      "bid": "30.02",
      "ask": "30.32",
      "open": "29.06",
      "high": "31.10",
      "low": "27.50",
      "close": "30.44",
      "average": "29.2211",
      "volume": "843550",
      "turnover": "24621457.61",
      "trades": "1997"
    },
    {
      "date": "2022-08-02",
      "bid": "28.44",
      "ask": "28.58",
      "open": "30.44",
      "high": "30.46",
      "low": "28.36",
      "close": "28.42",
      "average": "29.1509",
      "volume": "481266",
      "turnover": "14028661.97",
      "trades": "1600"
    },
    {
      "date": "2022-08-03",
      "bid": "29.36",
      "ask": "29.46",
      "open": "28.66",
      "high": "29.74",
      "low": "28.36",
      "close": "29.48",
      "average": "29.1446",
      "volume": "264588",
      "turnover": "7711425.37",
      "trades": "825"
    },
    {
      "date": "2022-08-04",
      "bid": "29.24",
      "ask": "29.36",
      "open": "29.76",
      "high": "30.04",
      "low": "28.96",
      "close": "29.30",
      "average": "29.3828",
      "volume": "194338",
      "turnover": "5710192.84",
      "trades": "544"
    },
    {
      "date": "2022-08-05",
      "bid": "29.42",
      "ask": "29.54",
      "open": "30.00",
      "high": "30.78",
      "low": "29.24",
      "close": "29.60",
      "average": "29.8391",
      "volume": "514621",
      "turnover": "15355509.75",
      "trades": "1016"
    },
    {
      "date": "2022-08-08",
      "bid": "29.46",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.32",
      "low": "28.70",
      "close": "29.44",
      "average": "29.4076",
      "volume": "309965",
      "turnover": "9115435.56",
      "trades": "754"
    },
    {
      "date": "2022-08-09",
      "bid": "27.96",
      "ask": "28.10",
      "open": "29.44",
      "high": "29.88",
      "low": "27.80",
      "close": "27.90",
      "average": "28.2364",
      "volume": "281076",
      "turnover": "7936566.46",
      "trades": "680"
    },
    {
      "date": "2022-08-10",
      "bid": "29.48",
      "ask": "29.60",
      "open": "27.88",
      "high": "29.88",
      "low": "27.18",
      "close": "29.66",
      "average": "28.9785",
      "volume": "312920",
      "turnover": "9069244.72",
      "trades": "764"
    },
    {
      "date": "2022-08-11",
      "bid": "30.70",
      "ask": "30.82",
      "open": "29.66",
      "high": "31.32",
      "low": "28.90",
      "close": "30.72",
      "average": "30.343",
      "volume": "299400",
      "turnover": "9084414.61",
      "trades": "640"
    },
    {
      "date": "2022-08-12",
      "bid": "31.50",
      "ask": "31.74",
      "open": "30.50",
      "high": "32.36",
      "low": "30.02",
      "close": "31.76",
      "average": "31.5026",
      "volume": "258295",
      "turnover": "8136737.77",
      "trades": "522"
    },
    {
      "date": "2022-08-15",
      "bid": "30.22",
      "ask": "30.58",
      "open": "32.62",
      "high": "32.86",
      "low": "30.08",
      "close": "30.16",
      "average": "31.6709",
      "volume": "353014",
      "turnover": "11180219.64",
      "trades": "670"
    },
    {
      "date": "2022-08-16",
      "bid": "29.72",
      "ask": "29.88",
      "open": "30.50",
      "high": "30.80",
      "low": "29.58",
      "close": "29.68",
      "average": "30.1996",
      "volume": "130718",
      "turnover": "3947641.26",
      "trades": "366"
    },
    {
      "date": "2022-08-17",
      "bid": "27.80",
      "ask": "27.90",
      "open": "29.70",
      "high": "29.70",
      "low": "27.64",
      "close": "27.70",
      "average": "28.3785",
      "volume": "410565",
      "turnover": "11657471.38",
      "trades": "753"
    },
    {
      "date": "2022-08-18",
      "bid": "28.00",
      "ask": "28.18",
      "open": "27.70",
      "high": "28.62",
      "low": "27.46",
      "close": "27.96",
      "average": "28.0003",
      "volume": "270533",
      "turnover": "7574753.91",
      "trades": "583"
    },
    {
      "date": "2022-08-19",
      "bid": "26.52",
      "ask": "26.56",
      "open": "27.98",
      "high": "28.00",
      "low": "26.40",
      "close": "26.46",
      "average": "26.8727",
      "volume": "273582",
      "turnover": "7351878.6",
      "trades": "611"
    },
    {
      "date": "2022-08-22",
      "bid": "25.62",
      "ask": "25.74",
      "open": "26.44",
      "high": "27.08",
      "low": "25.52",
      "close": "25.52",
      "average": "26.0985",
      "volume": "364793",
      "turnover": "9520542.56",
      "trades": "664"
    },
    {
      "date": "2022-08-23",
      "bid": "25.30",
      "ask": "25.42",
      "open": "25.52",
      "high": "26.64",
      "low": "24.92",
      "close": "25.26",
      "average": "25.7468",
      "volume": "104278",
      "turnover": "2683431.62",
      "trades": "344"
    },
    {
      "date": "2022-08-24",
      "bid": "25.92",
      "ask": "26.06",
      "open": "25.70",
      "high": "26.40",
      "low": "24.52",
      "close": "25.80",
      "average": "25.3177",
      "volume": "231337",
      "turnover": "5856953.13",
      "trades": "598"
    },
    {
      "date": "2022-08-25",
      "bid": "25.26",
      "ask": "25.48",
      "open": "26.00",
      "high": "26.50",
      "low": "24.82",
      "close": "25.24",
      "average": "25.4114",
      "volume": "231732",
      "turnover": "5888629.21",
      "trades": "604"
    },
    {
      "date": "2022-08-26",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.28",
      "high": "26.16",
      "low": "24.46",
      "close": "24.50",
      "average": "25.124",
      "volume": "133290",
      "turnover": "3348887.54",
      "trades": "444"
    },
    {
      "date": "2022-08-29",
      "bid": "24.98",
      "ask": "25.12",
      "open": "24.48",
      "high": "25.32",
      "low": "23.92",
      "close": "25.00",
      "average": "24.7098",
      "volume": "156497",
      "turnover": "3867006.48",
      "trades": "457"
    },
    {
      "date": "2022-08-30",
      "bid": "24.98",
      "ask": "25.20",
      "open": "25.00",
      "high": "26.12",
      "low": "24.74",
      "close": "25.00",
      "average": "25.4809",
      "volume": "190072",
      "turnover": "4843202.58",
      "trades": "505"
    },
    {
      "date": "2022-08-31",
      "bid": "25.32",
      "ask": "25.48",
      "open": "25.02",
      "high": "25.78",
      "low": "24.72",
      "close": "25.42",
      "average": "25.3168",
      "volume": "114115",
      "turnover": "2888878.1",
      "trades": "382"
    },
    {
      "date": "2022-09-01",
      "bid": "24.28",
      "ask": "24.62",
      "open": "24.90",
      "high": "25.42",
      "low": "24.00",
      "close": "24.44",
      "average": "24.6629",
      "volume": "292925",
      "turnover": "7224395.1",
      "trades": "591"
    },
    {
      "date": "2022-09-02",
      "bid": "25.92",
      "ask": "26.88",
      "open": "24.62",
      "high": "26.86",
      "low": "24.40",
      "close": "25.92",
      "average": "25.2131",
      "volume": "150311",
      "turnover": "3789792.46",
      "trades": "373"
    },
    {
      "date": "2022-09-05",
      "bid": "25.62",
      "ask": "25.70",
      "open": "25.86",
      "high": "25.92",
      "low": "24.72",
      "close": "25.56",
      "average": "25.5307",
      "volume": "116571",
      "turnover": "2976136.36",
      "trades": "347"
    },
    {
      "date": "2022-09-06",
      "bid": "26.02",
      "ask": "26.06",
      "open": "25.56",
      "high": "26.74",
      "low": "25.50",
      "close": "26.22",
      "average": "26.0607",
      "volume": "111329",
      "turnover": "2901485.55",
      "trades": "326"
    },
    {
      "date": "2022-09-07",
      "bid": "25.26",
      "ask": "25.62",
      "open": "26.22",
      "high": "26.22",
      "low": "24.66",
      "close": "25.38",
      "average": "25.3889",
      "volume": "136025",
      "turnover": "3453529.32",
      "trades": "339"
    },
    {
      "date": "2022-09-08",
      "bid": "25.46",
      "ask": "25.64",
      "open": "25.00",
      "high": "26.54",
      "low": "24.60",
      "close": "25.70",
      "average": "25.4713",
      "volume": "134878",
      "turnover": "3435616.54",
      "trades": "372"
    },
    {
      "date": "2022-09-09",
      "bid": "25.88",
      "ask": "26.10",
      "open": "25.40",
      "high": "26.38",
      "low": "24.92",
      "close": "26.02",
      "average": "25.7876",
      "volume": "86656",
      "turnover": "2234653.52",
      "trades": "348"
    },
    {
      "date": "2022-09-12",
      "bid": "26.80",
      "ask": "26.94",
      "open": "26.02",
      "high": "26.96",
      "low": "25.72",
      "close": "26.94",
      "average": "26.6014",
      "volume": "67637",
      "turnover": "1799241.42",
      "trades": "367"
    },
    {
      "date": "2022-09-13",
      "bid": "25.50",
      "ask": "25.68",
      "open": "26.94",
      "high": "27.44",
      "low": "25.20",
      "close": "25.30",
      "average": "25.9711",
      "volume": "157352",
      "turnover": "4086603.08",
      "trades": "451"
    },
    {
      "date": "2022-09-14",
      "bid": "24.24",
      "ask": "24.30",
      "open": "25.00",
      "high": "25.74",
      "low": "23.60",
      "close": "24.18",
      "average": "24.5664",
      "volume": "240868",
      "turnover": "5917270",
      "trades": "632"
    },
    {
      "date": "2022-09-15",
      "bid": "22.90",
      "ask": "23.10",
      "open": "24.18",
      "high": "24.42",
      "low": "22.68",
      "close": "22.76",
      "average": "23.4379",
      "volume": "243977",
      "turnover": "5718300",
      "trades": "531"
    },
    {
      "date": "2022-09-16",
      "bid": "23.94",
      "ask": "24.24",
      "open": "22.80",
      "high": "24.40",
      "low": "21.98",
      "close": "24.04",
      "average": "23.0022",
      "volume": "1104092",
      "turnover": "25396527.34",
      "trades": "500"
    },
    {
      "date": "2022-09-19",
      "bid": "22.56",
      "ask": "22.66",
      "open": "25.00",
      "high": "25.80",
      "low": "22.20",
      "close": "22.30",
      "average": "23.0121",
      "volume": "160387",
      "turnover": "3690848.36",
      "trades": "526"
    },
    {
      "date": "2022-09-20",
      "bid": "21.74",
      "ask": "21.76",
      "open": "22.30",
      "high": "22.70",
      "low": "21.10",
      "close": "21.94",
      "average": "21.7923",
      "volume": "757562",
      "turnover": "16509022.32",
      "trades": "969"
    },
    {
      "date": "2022-09-21",
      "bid": "22.18",
      "ask": "22.32",
      "open": "22.00",
      "high": "23.08",
      "low": "21.66",
      "close": "22.34",
      "average": "22.2812",
      "volume": "301065",
      "turnover": "6708093.12",
      "trades": "548"
    },
    {
      "date": "2022-09-22",
      "bid": "20.90",
      "ask": "21.08",
      "open": "23.00",
      "high": "23.02",
      "low": "20.88",
      "close": "21.08",
      "average": "21.3857",
      "volume": "287994",
      "turnover": "6158950.74",
      "trades": "590"
    },
    {
      "date": "2022-09-23",
      "bid": "21.30",
      "ask": "21.36",
      "open": "21.08",
      "high": "21.48",
      "low": "20.22",
      "close": "21.36",
      "average": "20.9241",
      "volume": "196967",
      "turnover": "4121354",
      "trades": "555"
    },
    {
      "date": "2022-09-26",
      "bid": "20.16",
      "ask": "20.28",
      "open": "21.48",
      "high": "22.26",
      "low": "20.10",
      "close": "20.10",
      "average": "20.8884",
      "volume": "387502",
      "turnover": "8094285.68",
      "trades": "830"
    },
    {
      "date": "2022-09-27",
      "bid": "18.82",
      "ask": "18.93",
      "open": "20.20",
      "high": "20.38",
      "low": "18.82",
      "close": "19.00",
      "average": "19.2342",
      "volume": "732307",
      "turnover": "14087856.94",
      "trades": "1021"
    },
    {
      "date": "2022-09-28",
      "bid": "19.88",
      "ask": "19.99",
      "open": "19.82",
      "high": "19.98",
      "low": "17.93",
      "close": "19.84",
      "average": "19.1371",
      "volume": "1282322",
      "turnover": "24532660.09",
      "trades": "1247"
    },
    {
      "date": "2022-09-29",
      "bid": "19.77",
      "ask": "19.99",
      "open": "20.20",
      "high": "20.20",
      "low": "18.61",
      "close": "19.82",
      "average": "19.3276",
      "volume": "1503198",
      "turnover": "29053173.02",
      "trades": "871"
    },
    {
      "date": "2022-09-30",
      "bid": "21.24",
      "ask": "21.40",
      "open": "19.82",
      "high": "21.20",
      "low": "19.31",
      "close": "21.12",
      "average": "20.5993",
      "volume": "177832",
      "turnover": "3663215.72",
      "trades": "503"
    },
    {
      "date": "2022-10-03",
      "bid": "21.52",
      "ask": "21.74",
      "open": "21.10",
      "high": "21.86",
      "low": "19.95",
      "close": "21.44",
      "average": "20.7603",
      "volume": "201830",
      "turnover": "4189298.47",
      "trades": "513"
    },
    {
      "date": "2022-10-04",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.28",
      "high": "22.28",
      "low": "21.08",
      "close": "21.80",
      "average": "21.5918",
      "volume": "145556",
      "turnover": "3142810.86",
      "trades": "380"
    },
    {
      "date": "2022-10-05",
      "bid": "19.71",
      "ask": "19.77",
      "open": "21.40",
      "high": "21.94",
      "low": "19.56",
      "close": "19.70",
      "average": "20.4066",
      "volume": "208819",
      "turnover": "4261292.42",
      "trades": "570"
    },
    {
      "date": "2022-10-06",
      "bid": "19.86",
      "ask": "20.04",
      "open": "19.70",
      "high": "20.80",
      "low": "19.57",
      "close": "20.00",
      "average": "20.2375",
      "volume": "252543",
      "turnover": "5110759.76",
      "trades": "566"
    },
    {
      "date": "2022-10-07",
      "bid": "18.55",
      "ask": "18.62",
      "open": "19.86",
      "high": "19.86",
      "low": "18.28",
      "close": "18.46",
      "average": "18.784",
      "volume": "570604",
      "turnover": "10722832.43",
      "trades": "688"
    },
    {
      "date": "2022-10-10",
      "bid": "18.06",
      "ask": "18.15",
      "open": "19.21",
      "high": "19.21",
      "low": "18.01",
      "close": "18.05",
      "average": "18.4639",
      "volume": "176857",
      "turnover": "3265784.49",
      "trades": "515"
    },
    {
      "date": "2022-10-11",
      "bid": "18.19",
      "ask": "18.24",
      "open": "18.10",
      "high": "19.00",
      "low": "17.86",
      "close": "18.15",
      "average": "18.2815",
      "volume": "262268",
      "turnover": "4794832.71",
      "trades": "700"
    },
    {
      "date": "2022-10-12",
      "bid": "17.91",
      "ask": "18.01",
      "open": "18.25",
      "high": "18.47",
      "low": "17.86",
      "close": "17.99",
      "average": "18.0737",
      "volume": "184650",
      "turnover": "3337382.77",
      "trades": "448"
    },
    {
      "date": "2022-10-13",
      "bid": "17.74",
      "ask": "17.88",
      "open": "17.99",
      "high": "18.39",
      "low": "17.01",
      "close": "17.74",
      "average": "17.5903",
      "volume": "328937",
      "turnover": "5786757.74",
      "trades": "949"
    },
    {
      "date": "2022-10-14",
      "bid": "19.25",
      "ask": "19.39",
      "open": "17.81",
      "high": "19.65",
      "low": "17.81",
      "close": "19.20",
      "average": "19.00",
      "volume": "264669",
      "turnover": "5028710.87",
      "trades": "627"
    },
    {
      "date": "2022-10-17",
      "bid": "20.32",
      "ask": "20.38",
      "open": "19.21",
      "high": "20.74",
      "low": "18.78",
      "close": "20.26",
      "average": "19.7503",
      "volume": "149511",
      "turnover": "2952894.16",
      "trades": "438"
    },
    {
      "date": "2022-10-18",
      "bid": "21.04",
      "ask": "21.16",
      "open": "20.26",
      "high": "21.72",
      "low": "20.26",
      "close": "21.20",
      "average": "21.119",
      "volume": "181252",
      "turnover": "3827863.14",
      "trades": "473"
    },
    {
      "date": "2022-10-19",
      "bid": "20.46",
      "ask": "20.66",
      "open": "21.22",
      "high": "21.22",
      "low": "20.22",
      "close": "20.38",
      "average": "20.6961",
      "volume": "220517",
      "turnover": "4563892.24",
      "trades": "636"
    },
    {
      "date": "2022-10-20",
      "bid": "20.28",
      "ask": "20.42",
      "open": "20.38",
      "high": "20.80",
      "low": "19.57",
      "close": "20.42",
      "average": "20.1825",
      "volume": "222836",
      "turnover": "4497749.96",
      "trades": "531"
    },
    {
      "date": "2022-10-21",
      "bid": "19.49",
      "ask": "19.57",
      "open": "20.42",
      "high": "20.94",
      "low": "19.34",
      "close": "19.60",
      "average": "20.1717",
      "volume": "171742",
      "turnover": "3463621.39",
      "trades": "586"
    },
    {
      "date": "2022-10-24",
      "bid": "19.50",
      "ask": "19.64",
      "open": "19.60",
      "high": "19.94",
      "low": "19.03",
      "close": "19.60",
      "average": "19.466",
      "volume": "93181",
      "turnover": "1813859.95",
      "trades": "333"
    },
    {
      "date": "2022-10-25",
      "bid": "21.22",
      "ask": "21.30",
      "open": "19.60",
      "high": "21.54",
      "low": "19.32",
      "close": "21.38",
      "average": "20.7137",
      "volume": "169979",
      "turnover": "3520898.27",
      "trades": "424"
    },
    {
      "date": "2022-10-26",
      "bid": "21.88",
      "ask": "22.02",
      "open": "21.28",
      "high": "22.04",
      "low": "21.06",
      "close": "21.82",
      "average": "21.6123",
      "volume": "93488",
      "turnover": "2020492.7",
      "trades": "328"
    },
    {
      "date": "2022-10-27",
      "bid": "23.14",
      "ask": "23.30",
      "open": "21.84",
      "high": "23.26",
      "low": "21.66",
      "close": "22.92",
      "average": "22.4597",
      "volume": "117516",
      "turnover": "2639130.62",
      "trades": "372"
    },
    {
      "date": "2022-10-28",
      "bid": "22.40",
      "ask": "22.54",
      "open": "23.14",
      "high": "23.14",
      "low": "21.80",
      "close": "22.22",
      "average": "22.2092",
      "volume": "57120",
      "turnover": "1268605.69",
      "trades": "332"
    },
    {
      "date": "2022-10-31",
      "bid": "22.82",
      "ask": "22.96",
      "open": "22.42",
      "high": "23.06",
      "low": "21.98",
      "close": "22.70",
      "average": "22.5891",
      "volume": "85627",
      "turnover": "1934240.72",
      "trades": "340"
    },
    {
      "date": "2022-11-01",
      "bid": "24.52",
      "ask": "24.56",
      "open": "23.40",
      "high": "25.42",
      "low": "23.18",
      "close": "24.70",
      "average": "24.4531",
      "volume": "281702",
      "turnover": "6888500.3",
      "trades": "747"
    },
    {
      "date": "2022-11-02",
      "bid": "24.28",
      "ask": "24.46",
      "open": "24.70",
      "high": "25.06",
      "low": "23.14",
      "close": "24.24",
      "average": "24.0683",
      "volume": "152055",
      "turnover": "3659785.36",
      "trades": "385"
    },
    {
      "date": "2022-11-03",
      "bid": "24.46",
      "ask": "24.58",
      "open": "23.68",
      "high": "24.84",
      "low": "23.22",
      "close": "24.66",
      "average": "24.2044",
      "volume": "142599",
      "turnover": "3451524.54",
      "trades": "400"
    },
    {
      "date": "2022-11-04",
      "bid": "23.96",
      "ask": "24.02",
      "open": "24.20",
      "high": "24.44",
      "low": "23.38",
      "close": "24.44",
      "average": "24.1652",
      "volume": "88533",
      "turnover": "2139417.24",
      "trades": "261"
    },
    {
      "date": "2022-11-07",
      "bid": "24.06",
      "ask": "24.36",
      "open": "24.50",
      "high": "25.78",
      "low": "24.00",
      "close": "24.32",
      "average": "24.9093",
      "volume": "406874",
      "turnover": "10136072.44",
      "trades": "688"
    },
    {
      "date": "2022-11-08",
      "bid": "22.82",
      "ask": "22.92",
      "open": "25.20",
      "high": "25.20",
      "low": "22.68",
      "close": "23.00",
      "average": "23.2806",
      "volume": "454300",
      "turnover": "10576556.61",
      "trades": "860"
    },
    {
      "date": "2022-11-09",
      "bid": "23.50",
      "ask": "23.72",
      "open": "23.02",
      "high": "23.90",
      "low": "22.50",
      "close": "23.78",
      "average": "23.2753",
      "volume": "267681",
      "turnover": "6230871.13",
      "trades": "616"
    },
    {
      "date": "2022-11-10",
      "bid": "24.68",
      "ask": "24.98",
      "open": "23.78",
      "high": "25.44",
      "low": "21.58",
      "close": "25.00",
      "average": "23.6115",
      "volume": "654100",
      "turnover": "15441779.77",
      "trades": "1084"
    },
    {
      "date": "2022-11-11",
      "bid": "23.32",
      "ask": "23.44",
      "open": "25.00",
      "high": "26.70",
      "low": "22.44",
      "close": "23.58",
      "average": "24.9191",
      "volume": "818556",
      "turnover": "20394449.97",
      "trades": "1820"
    },
    {
      "date": "2022-11-14",
      "bid": "23.02",
      "ask": "23.12",
      "open": "23.60",
      "high": "23.94",
      "low": "22.90",
      "close": "22.90",
      "average": "23.4174",
      "volume": "140472",
      "turnover": "3289495.22",
      "trades": "446"
    },
    {
      "date": "2022-11-15",
      "bid": "21.80",
      "ask": "21.90",
      "open": "23.80",
      "high": "23.80",
      "low": "21.34",
      "close": "21.64",
      "average": "22.0484",
      "volume": "283282",
      "turnover": "6245903.66",
      "trades": "802"
    },
    {
      "date": "2022-11-16",
      "bid": "20.36",
      "ask": "21.00",
      "open": "21.64",
      "high": "21.78",
      "low": "20.26",
      "close": "20.78",
      "average": "20.70",
      "volume": "206079",
      "turnover": "4265843.04",
      "trades": "502"
    },
    {
      "date": "2022-11-17",
      "bid": "20.18",
      "ask": "20.22",
      "open": "20.78",
      "high": "21.02",
      "low": "20.16",
      "close": "20.32",
      "average": "20.4517",
      "volume": "138650",
      "turnover": "2835634.98",
      "trades": "443"
    },
    {
      "date": "2022-11-18",
      "bid": "20.26",
      "ask": "20.34",
      "open": "20.32",
      "high": "20.42",
      "low": "19.90",
      "close": "20.34",
      "average": "20.1658",
      "volume": "121502",
      "turnover": "2450178.11",
      "trades": "389"
    },
    {
      "date": "2022-11-21",
      "bid": "19.66",
      "ask": "19.80",
      "open": "20.34",
      "high": "20.44",
      "low": "19.31",
      "close": "19.82",
      "average": "19.746",
      "volume": "134947",
      "turnover": "2664755.48",
      "trades": "474"
    },
    {
      "date": "2022-11-22",
      "bid": "19.95",
      "ask": "20.06",
      "open": "19.82",
      "high": "20.52",
      "low": "19.34",
      "close": "20.06",
      "average": "20.0451",
      "volume": "301293",
      "turnover": "6039448.99",
      "trades": "572"
    },
    {
      "date": "2022-11-23",
      "bid": "20.06",
      "ask": "20.18",
      "open": "20.06",
      "high": "20.50",
      "low": "19.51",
      "close": "20.06",
      "average": "19.8923",
      "volume": "216160",
      "turnover": "4299860.04",
      "trades": "369"
    },
    {
      "date": "2022-11-24",
      "bid": "21.56",
      "ask": "21.70",
      "open": "20.00",
      "high": "21.88",
      "low": "19.72",
      "close": "21.72",
      "average": "21.3335",
      "volume": "348681",
      "turnover": "7439681.88",
      "trades": "707"
    },
    {
      "date": "2022-11-25",
      "bid": "20.88",
      "ask": "21.00",
      "open": "21.74",
      "high": "22.02",
      "low": "20.50",
      "close": "20.92",
      "average": "20.8807",
      "volume": "229900",
      "turnover": "4800239.97",
      "trades": "544"
    },
    {
      "date": "2022-11-28",
      "bid": "21.20",
      "ask": "21.26",
      "open": "21.02",
      "high": "21.58",
      "low": "20.46",
      "close": "21.20",
      "average": "20.9213",
      "volume": "212517",
      "turnover": "4446119.22",
      "trades": "611"
    },
    {
      "date": "2022-11-29",
      "bid": "20.54",
      "ask": "20.64",
      "open": "21.82",
      "high": "21.82",
      "low": "20.38",
      "close": "20.60",
      "average": "20.8239",
      "volume": "213536",
      "turnover": "4446647.7",
      "trades": "511"
    },
    {
      "date": "2022-11-30",
      "bid": "21.42",
      "ask": "21.52",
      "open": "20.80",
      "high": "21.90",
      "low": "20.80",
      "close": "21.24",
      "average": "21.3861",
      "volume": "461841",
      "turnover": "9876947.14",
      "trades": "731"
    },
    {
      "date": "2022-12-01",
      "bid": "21.68",
      "ask": "21.78",
      "open": "21.70",
      "high": "22.60",
      "low": "21.40",
      "close": "21.56",
      "average": "21.826",
      "volume": "240920",
      "turnover": "5257580.94",
      "trades": "515"
    },
    {
      "date": "2022-12-02",
      "bid": "23.30",
      "ask": "23.40",
      "open": "22.54",
      "high": "23.92",
      "low": "21.36",
      "close": "23.30",
      "average": "23.1217",
      "volume": "269962",
      "turnover": "6241473",
      "trades": "628"
    },
    {
      "date": "2022-12-05",
      "bid": "24.58",
      "ask": "24.64",
      "open": "23.32",
      "high": "25.22",
      "low": "23.28",
      "close": "24.70",
      "average": "24.5018",
      "volume": "270343",
      "turnover": "6623926.38",
      "trades": "689"
    },
    {
      "date": "2022-12-06",
      "bid": "24.82",
      "ask": "24.96",
      "open": "24.70",
      "high": "25.48",
      "low": "24.28",
      "close": "24.78",
      "average": "24.9748",
      "volume": "194165",
      "turnover": "4848883.18",
      "trades": "535"
    },
    {
      "date": "2022-12-07",
      "bid": "24.74",
      "ask": "24.98",
      "open": "24.78",
      "high": "25.30",
      "low": "24.14",
      "close": "24.86",
      "average": "24.7161",
      "volume": "257129",
      "turnover": "6355226.36",
      "trades": "450"
    },
    {
      "date": "2022-12-08",
      "bid": "23.14",
      "ask": "23.18",
      "open": "24.86",
      "high": "25.22",
      "low": "22.24",
      "close": "23.26",
      "average": "23.1608",
      "volume": "606341",
      "turnover": "14044662.21",
      "trades": "1208"
    },
    {
      "date": "2022-12-09",
      "bid": "23.74",
      "ask": "23.88",
      "open": "23.38",
      "high": "24.18",
      "low": "23.12",
      "close": "23.88",
      "average": "23.6337",
      "volume": "229370",
      "turnover": "5420870.64",
      "trades": "663"
    },
    {
      "date": "2022-12-12",
      "bid": "24.02",
      "ask": "24.12",
      "open": "23.78",
      "high": "24.60",
      "low": "22.74",
      "close": "23.90",
      "average": "23.6223",
      "volume": "536272",
      "turnover": "12667976.1",
      "trades": "695"
    },
    {
      "date": "2022-12-13",
      "bid": "25.76",
      "ask": "25.88",
      "open": "23.92",
      "high": "26.80",
      "low": "23.22",
      "close": "25.90",
      "average": "25.486",
      "volume": "797819",
      "turnover": "20333442.09",
      "trades": "2680"
    },
    {
      "date": "2022-12-14",
      "bid": "25.76",
      "ask": "25.98",
      "open": "25.88",
      "high": "26.62",
      "low": "25.10",
      "close": "25.86",
      "average": "25.9163",
      "volume": "273930",
      "turnover": "7099253.22",
      "trades": "638"
    },
    {
      "date": "2022-12-15",
      "bid": "24.78",
      "ask": "24.90",
      "open": "25.86",
      "high": "26.40",
      "low": "24.76",
      "close": "24.88",
      "average": "25.4285",
      "volume": "186725",
      "turnover": "4748144.48",
      "trades": "483"
    },
    {
      "date": "2022-12-16",
      "bid": "23.28",
      "ask": "23.38",
      "open": "24.88",
      "high": "25.04",
      "low": "23.04",
      "close": "23.26",
      "average": "23.7707",
      "volume": "232654",
      "turnover": "5530317.09",
      "trades": "611"
    },
    {
      "date": "2022-12-19",
      "bid": "22.02",
      "ask": "22.14",
      "open": "23.26",
      "high": "23.58",
      "low": "21.72",
      "close": "22.16",
      "average": "22.5205",
      "volume": "227496",
      "turnover": "5123137.51",
      "trades": "566"
    },
    {
      "date": "2022-12-20",
      "bid": "21.46",
      "ask": "21.60",
      "open": "21.74",
      "high": "21.94",
      "low": "20.92",
      "close": "21.62",
      "average": "21.3742",
      "volume": "129832",
      "turnover": "2775059.94",
      "trades": "477"
    },
    {
      "date": "2022-12-21",
      "bid": "22.36",
      "ask": "22.50",
      "open": "21.62",
      "high": "22.60",
      "low": "21.50",
      "close": "22.48",
      "average": "22.022",
      "volume": "124335",
      "turnover": "2738108.44",
      "trades": "361"
    },
    {
      "date": "2022-12-22",
      "bid": "22.06",
      "ask": "22.18",
      "open": "22.70",
      "high": "22.70",
      "low": "21.96",
      "close": "22.18",
      "average": "22.319",
      "volume": "127193",
      "turnover": "2838797.86",
      "trades": "351"
    },
    {
      "date": "2022-12-23",
      "bid": "23.24",
      "ask": "23.38",
      "open": "22.18",
      "high": "23.38",
      "low": "22.06",
      "close": "23.36",
      "average": "22.9768",
      "volume": "114085",
      "turnover": "2621313.27",
      "trades": "421"
    },
    {
      "date": "2022-12-27",
      "bid": "22.92",
      "ask": "23.02",
      "open": "23.60",
      "high": "24.06",
      "low": "22.80",
      "close": "22.86",
      "average": "23.491",
      "volume": "102915",
      "turnover": "2417571.75",
      "trades": "418"
    },
    {
      "date": "2022-12-28",
      "bid": "22.50",
      "ask": "22.56",
      "open": "22.40",
      "high": "22.98",
      "low": "22.26",
      "close": "22.56",
      "average": "22.5936",
      "volume": "111698",
      "turnover": "2523655.75",
      "trades": "330"
    },
    {
      "date": "2022-12-29",
      "bid": "23.30",
      "ask": "23.42",
      "open": "22.56",
      "high": "23.46",
      "low": "22.12",
      "close": "23.46",
      "average": "22.7638",
      "volume": "125915",
      "turnover": "2866303.32",
      "trades": "337"
    },
    {
      "date": "2022-12-30",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.36",
      "high": "24.00",
      "low": "23.36",
      "close": "23.54",
      "average": "23.7058",
      "volume": "93940",
      "turnover": "2226926",
      "trades": "322"
    },
    {
      "date": "2023-01-02",
      "bid": "24.36",
      "ask": "24.52",
      "open": "23.72",
      "high": "25.54",
      "low": "23.72",
      "close": "24.52",
      "average": "24.5328",
      "volume": "135180",
      "turnover": "3316340.12",
      "trades": "330"
    },
    {
      "date": "2023-01-03",
      "bid": "24.94",
      "ask": "25.04",
      "open": "24.52",
      "high": "25.74",
      "low": "24.52",
      "close": "24.78",
      "average": "25.1373",
      "volume": "184489",
      "turnover": "4637550.5",
      "trades": "518"
    },
    {
      "date": "2023-01-04",
      "bid": "25.20",
      "ask": "25.28",
      "open": "24.80",
      "high": "25.50",
      "low": "24.18",
      "close": "25.28",
      "average": "24.8701",
      "volume": "194846",
      "turnover": "4846551.21",
      "trades": "696"
    },
    {
      "date": "2023-01-05",
      "bid": "25.02",
      "ask": "25.12",
      "open": "25.50",
      "high": "25.88",
      "low": "24.64",
      "close": "25.06",
      "average": "25.234",
      "volume": "80972",
      "turnover": "2042764.4",
      "trades": "260"
    },
    {
      "date": "2023-01-09",
      "bid": "25.96",
      "ask": "26.00",
      "open": "25.32",
      "high": "26.14",
      "low": "25.20",
      "close": "26.00",
      "average": "25.8432",
      "volume": "204881",
      "turnover": "5294762.32",
      "trades": "709"
    },
    {
      "date": "2023-01-10",
      "bid": "25.06",
      "ask": "25.14",
      "open": "25.84",
      "high": "25.98",
      "low": "25.02",
      "close": "25.14",
      "average": "25.4276",
      "volume": "180603",
      "turnover": "4592292.09",
      "trades": "533"
    },
    {
      "date": "2023-01-11",
      "bid": "27.40",
      "ask": "27.50",
      "open": "25.14",
      "high": "28.00",
      "low": "25.14",
      "close": "27.60",
      "average": "26.9306",
      "volume": "369397",
      "turnover": "9948093.18",
      "trades": "1006"
    },
    {
      "date": "2023-01-12",
      "bid": "28.16",
      "ask": "28.28",
      "open": "27.66",
      "high": "28.68",
      "low": "26.74",
      "close": "28.14",
      "average": "27.6157",
      "volume": "326973",
      "turnover": "9030528.33",
      "trades": "801"
    },
    {
      "date": "2023-01-13",
      "bid": "27.88",
      "ask": "28.00",
      "open": "28.14",
      "high": "28.96",
      "low": "27.44",
      "close": "28.04",
      "average": "28.147",
      "volume": "419008",
      "turnover": "11793786.73",
      "trades": "550"
    },
    {
      "date": "2023-01-16",
      "bid": "29.58",
      "ask": "29.70",
      "open": "28.08",
      "high": "29.94",
      "low": "28.04",
      "close": "29.82",
      "average": "29.1354",
      "volume": "319447",
      "turnover": "9307441.44",
      "trades": "793"
    },
    {
      "date": "2023-01-17",
      "bid": "31.16",
      "ask": "31.26",
      "open": "30.80",
      "high": "32.74",
      "low": "30.20",
      "close": "31.20",
      "average": "31.2363",
      "volume": "448471",
      "turnover": "14014603.18",
      "trades": "1156"
    },
    {
      "date": "2023-01-18",
      "bid": "30.14",
      "ask": "30.24",
      "open": "31.54",
      "high": "31.54",
      "low": "29.52",
      "close": "30.00",
      "average": "30.3082",
      "volume": "295482",
      "turnover": "8955569.47",
      "trades": "815"
    },
    {
      "date": "2023-01-19",
      "bid": "29.20",
      "ask": "29.32",
      "open": "29.80",
      "high": "30.00",
      "low": "28.50",
      "close": "29.18",
      "average": "29.1949",
      "volume": "292124",
      "turnover": "8528694.48",
      "trades": "779"
    },
    {
      "date": "2023-01-20",
      "bid": "30.44",
      "ask": "30.56",
      "open": "29.28",
      "high": "30.80",
      "low": "29.18",
      "close": "30.46",
      "average": "30.0503",
      "volume": "158198",
      "turnover": "4753746.34",
      "trades": "538"
    },
    {
      "date": "2023-01-23",
      "bid": "28.76",
      "ask": "28.88",
      "open": "30.46",
      "high": "31.22",
      "low": "27.74",
      "close": "28.92",
      "average": "28.9135",
      "volume": "299147",
      "turnover": "8648867.92",
      "trades": "947"
    },
    {
      "date": "2023-01-24",
      "bid": "29.08",
      "ask": "29.20",
      "open": "28.92",
      "high": "29.68",
      "low": "28.74",
      "close": "29.22",
      "average": "29.1648",
      "volume": "162001",
      "turnover": "4724733.62",
      "trades": "453"
    },
    {
      "date": "2023-01-25",
      "bid": "28.92",
      "ask": "29.02",
      "open": "29.20",
      "high": "29.20",
      "low": "28.10",
      "close": "29.12",
      "average": "28.6472",
      "volume": "135914",
      "turnover": "3893549.54",
      "trades": "387"
    },
    {
      "date": "2023-01-26",
      "bid": "28.66",
      "ask": "28.78",
      "open": "29.16",
      "high": "29.54",
      "low": "28.18",
      "close": "28.66",
      "average": "28.7754",
      "volume": "90245",
      "turnover": "2596838.84",
      "trades": "300"
    },
    {
      "date": "2023-01-27",
      "bid": "29.26",
      "ask": "29.40",
      "open": "28.50",
      "high": "29.60",
      "low": "28.36",
      "close": "29.50",
      "average": "29.0411",
      "volume": "96000",
      "turnover": "2787948.58",
      "trades": "450"
    },
    {
      "date": "2023-01-30",
      "bid": "28.34",
      "ask": "28.40",
      "open": "29.50",
      "high": "29.50",
      "low": "27.88",
      "close": "28.28",
      "average": "28.3546",
      "volume": "131616",
      "turnover": "3731977.74",
      "trades": "551"
    },
    {
      "date": "2023-01-31",
      "bid": "27.78",
      "ask": "27.96",
      "open": "28.26",
      "high": "28.50",
      "low": "27.52",
      "close": "27.90",
      "average": "27.9802",
      "volume": "120478",
      "turnover": "3371000.2",
      "trades": "456"
    },
    {
      "date": "2023-02-01",
      "bid": "28.74",
      "ask": "28.98",
      "open": "27.62",
      "high": "28.94",
      "low": "27.56",
      "close": "28.94",
      "average": "28.4574",
      "volume": "77192",
      "turnover": "2196680.42",
      "trades": "382"
    },
    {
      "date": "2023-02-02",
      "bid": "30.92",
      "ask": "31.12",
      "open": "28.94",
      "high": "31.18",
      "low": "28.94",
      "close": "31.16",
      "average": "30.2681",
      "volume": "306593",
      "turnover": "9277796.23",
      "trades": "854"
    },
    {
      "date": "2023-02-03",
      "bid": "29.96",
      "ask": "30.08",
      "open": "31.04",
      "high": "31.38",
      "low": "29.72",
      "close": "30.06",
      "average": "30.5381",
      "volume": "137699",
      "turnover": "4204937.87",
      "trades": "553"
    },
    {
      "date": "2023-02-06",
      "bid": "27.74",
      "ask": "27.78",
      "open": "29.96",
      "high": "29.96",
      "low": "27.50",
      "close": "27.62",
      "average": "28.3741",
      "volume": "261131",
      "turnover": "7409344.8",
      "trades": "806"
    },
    {
      "date": "2023-02-07",
      "bid": "28.02",
      "ask": "28.14",
      "open": "27.62",
      "high": "28.24",
      "low": "27.20",
      "close": "28.08",
      "average": "27.7811",
      "volume": "158608",
      "turnover": "4406244.88",
      "trades": "479"
    },
    {
      "date": "2023-02-08",
      "bid": "29.06",
      "ask": "29.26",
      "open": "28.50",
      "high": "30.08",
      "low": "28.50",
      "close": "29.00",
      "average": "29.4036",
      "volume": "211641",
      "turnover": "6223000.24",
      "trades": "459"
    },
    {
      "date": "2023-02-09",
      "bid": "28.52",
      "ask": "28.66",
      "open": "30.00",
      "high": "30.00",
      "low": "28.12",
      "close": "28.52",
      "average": "28.5061",
      "volume": "137730",
      "turnover": "3925872.57",
      "trades": "437"
    },
    {
      "date": "2023-02-10",
      "bid": "28.88",
      "ask": "28.96",
      "open": "28.52",
      "high": "29.26",
      "low": "27.88",
      "close": "28.86",
      "average": "28.567",
      "volume": "103570",
      "turnover": "2958291.72",
      "trades": "394"
    },
    {
      "date": "2023-02-13",
      "bid": "28.74",
      "ask": "28.84",
      "open": "28.90",
      "high": "29.22",
      "low": "27.94",
      "close": "28.88",
      "average": "28.6015",
      "volume": "148204",
      "turnover": "4238859.04",
      "trades": "401"
    },
    {
      "date": "2023-02-14",
      "bid": "29.14",
      "ask": "29.42",
      "open": "28.88",
      "high": "29.90",
      "low": "28.82",
      "close": "29.32",
      "average": "29.2825",
      "volume": "117483",
      "turnover": "3440199.5",
      "trades": "400"
    },
    {
      "date": "2023-02-15",
      "bid": "28.70",
      "ask": "28.92",
      "open": "29.32",
      "high": "29.94",
      "low": "28.40",
      "close": "28.92",
      "average": "28.71",
      "volume": "82790",
      "turnover": "2376900.79",
      "trades": "340"
    },
    {
      "date": "2023-02-16",
      "bid": "26.46",
      "ask": "26.62",
      "open": "28.92",
      "high": "28.92",
      "low": "25.44",
      "close": "26.54",
      "average": "26.629",
      "volume": "333666",
      "turnover": "8885144.44",
      "trades": "1183"
    },
    {
      "date": "2023-02-17",
      "bid": "26.86",
      "ask": "26.98",
      "open": "26.56",
      "high": "27.32",
      "low": "25.56",
      "close": "26.80",
      "average": "26.8165",
      "volume": "124653",
      "turnover": "3342755.24",
      "trades": "451"
    },
    {
      "date": "2023-02-20",
      "bid": "27.02",
      "ask": "27.12",
      "open": "26.86",
      "high": "27.34",
      "low": "26.68",
      "close": "27.00",
      "average": "27.0206",
      "volume": "65656",
      "turnover": "1774067.02",
      "trades": "316"
    },
    {
      "date": "2023-02-21",
      "bid": "25.96",
      "ask": "26.08",
      "open": "27.24",
      "high": "27.36",
      "low": "25.92",
      "close": "25.96",
      "average": "26.4094",
      "volume": "92677",
      "turnover": "2447434.29",
      "trades": "390"
    },
    {
      "date": "2023-02-22",
      "bid": "25.92",
      "ask": "25.98",
      "open": "25.96",
      "high": "26.10",
      "low": "25.14",
      "close": "25.90",
      "average": "25.6335",
      "volume": "56155",
      "turnover": "1439447.98",
      "trades": "230"
    },
    {
      "date": "2023-02-23",
      "bid": "25.76",
      "ask": "25.96",
      "open": "26.00",
      "high": "26.72",
      "low": "25.60",
      "close": "25.86",
      "average": "25.948",
      "volume": "55940",
      "turnover": "1451603.48",
      "trades": "215"
    },
    {
      "date": "2023-02-24",
      "bid": "24.68",
      "ask": "24.88",
      "open": "25.84",
      "high": "26.00",
      "low": "24.56",
      "close": "24.72",
      "average": "25.2189",
      "volume": "77930",
      "turnover": "1965266.04",
      "trades": "433"
    },
    {
      "date": "2023-02-27",
      "bid": "26.20",
      "ask": "26.34",
      "open": "24.72",
      "high": "26.48",
      "low": "24.56",
      "close": "26.24",
      "average": "25.8188",
      "volume": "166107",
      "turnover": "4288678.09",
      "trades": "465"
    },
    {
      "date": "2023-02-28",
      "bid": "26.50",
      "ask": "26.58",
      "open": "26.24",
      "high": "26.74",
      "low": "25.54",
      "close": "26.52",
      "average": "26.123",
      "volume": "160940",
      "turnover": "4204191.51",
      "trades": "455"
    },
    {
      "date": "2023-03-01",
      "bid": "26.58",
      "ask": "26.68",
      "open": "26.44",
      "high": "26.92",
      "low": "25.86",
      "close": "26.72",
      "average": "26.4335",
      "volume": "111520",
      "turnover": "2947898.46",
      "trades": "352"
    },
    {
      "date": "2023-03-02",
      "bid": "25.90",
      "ask": "26.08",
      "open": "26.30",
      "high": "26.64",
      "low": "25.68",
      "close": "25.82",
      "average": "26.1831",
      "volume": "88362",
      "turnover": "2313592.12",
      "trades": "355"
    },
    {
      "date": "2023-03-03",
      "bid": "25.78",
      "ask": "25.88",
      "open": "25.82",
      "high": "26.34",
      "low": "25.62",
      "close": "25.80",
      "average": "25.8896",
      "volume": "42063",
      "turnover": "1088992.89",
      "trades": "231"
    },
    {
      "date": "2023-03-06",
      "bid": "26.22",
      "ask": "26.28",
      "open": "25.80",
      "high": "26.38",
      "low": "25.46",
      "close": "26.24",
      "average": "25.9444",
      "volume": "35203",
      "turnover": "913319.54",
      "trades": "193"
    },
    {
      "date": "2023-03-07",
      "bid": "25.34",
      "ask": "25.70",
      "open": "26.24",
      "high": "26.50",
      "low": "25.32",
      "close": "25.42",
      "average": "25.7772",
      "volume": "100190",
      "turnover": "2583167.64",
      "trades": "286"
    },
    {
      "date": "2023-03-08",
      "bid": "25.22",
      "ask": "25.50",
      "open": "25.42",
      "high": "25.70",
      "low": "25.00",
      "close": "25.48",
      "average": "25.2647",
      "volume": "89747",
      "turnover": "2267429.72",
      "trades": "266"
    },
    {
      "date": "2023-03-09",
      "bid": "24.40",
      "ask": "24.52",
      "open": "25.48",
      "high": "25.48",
      "low": "24.12",
      "close": "24.44",
      "average": "24.5099",
      "volume": "106617",
      "turnover": "2613173.54",
      "trades": "514"
    },
    {
      "date": "2023-03-10",
      "bid": "23.52",
      "ask": "23.64",
      "open": "23.06",
      "high": "24.02",
      "low": "22.86",
      "close": "23.50",
      "average": "23.6214",
      "volume": "292099",
      "turnover": "6899724.12",
      "trades": "389"
    },
    {
      "date": "2023-03-13",
      "bid": "23.70",
      "ask": "24.08",
      "open": "23.50",
      "high": "24.28",
      "low": "22.46",
      "close": "23.88",
      "average": "23.3588",
      "volume": "205604",
      "turnover": "4802670.16",
      "trades": "487"
    },
    {
      "date": "2023-03-14",
      "bid": "24.38",
      "ask": "24.56",
      "open": "24.10",
      "high": "24.70",
      "low": "23.74",
      "close": "24.28",
      "average": "24.2321",
      "volume": "30054",
      "turnover": "728272.24",
      "trades": "151"
    },
    {
      "date": "2023-03-15",
      "bid": "23.74",
      "ask": "24.04",
      "open": "24.26",
      "high": "24.26",
      "low": "23.12",
      "close": "23.68",
      "average": "23.6299",
      "volume": "84373",
      "turnover": "1993726.9",
      "trades": "263"
    },
    {
      "date": "2023-03-16",
      "bid": "23.48",
      "ask": "23.78",
      "open": "23.70",
      "high": "24.24",
      "low": "22.46",
      "close": "23.28",
      "average": "23.1361",
      "volume": "96986",
      "turnover": "2243903.56",
      "trades": "326"
    },
    {
      "date": "2023-03-17",
      "bid": "22.38",
      "ask": "22.50",
      "open": "23.28",
      "high": "23.88",
      "low": "22.16",
      "close": "22.22",
      "average": "22.8937",
      "volume": "150295",
      "turnover": "3440811.8",
      "trades": "406"
    },
    {
      "date": "2023-03-20",
      "bid": "21.54",
      "ask": "21.70",
      "open": "21.40",
      "high": "22.22",
      "low": "21.24",
      "close": "21.50",
      "average": "21.5999",
      "volume": "88273",
      "turnover": "1906688.42",
      "trades": "317"
    },
    {
      "date": "2023-03-21",
      "bid": "21.40",
      "ask": "21.46",
      "open": "21.50",
      "high": "22.12",
      "low": "21.20",
      "close": "21.28",
      "average": "21.6722",
      "volume": "49697",
      "turnover": "1077041.37",
      "trades": "175"
    },
    {
      "date": "2023-03-22",
      "bid": "20.54",
      "ask": "20.60",
      "open": "21.28",
      "high": "21.34",
      "low": "20.30",
      "close": "20.42",
      "average": "20.6853",
      "volume": "142960",
      "turnover": "2957089.92",
      "trades": "417"
    },
    {
      "date": "2023-03-23",
      "bid": "20.10",
      "ask": "20.22",
      "open": "20.50",
      "high": "21.48",
      "low": "20.08",
      "close": "20.14",
      "average": "20.5124",
      "volume": "121786",
      "turnover": "2498126.62",
      "trades": "525"
    },
    {
      "date": "2023-03-24",
      "bid": "19.85",
      "ask": "20.26",
      "open": "21.90",
      "high": "21.90",
      "low": "19.39",
      "close": "19.81",
      "average": "19.7637",
      "volume": "115734",
      "turnover": "2287467.44",
      "trades": "344"
    },
    {
      "date": "2023-03-27",
      "bid": "20.34",
      "ask": "20.44",
      "open": "20.46",
      "high": "20.96",
      "low": "19.73",
      "close": "20.26",
      "average": "20.3059",
      "volume": "78267",
      "turnover": "1589280.32",
      "trades": "314"
    },
    {
      "date": "2023-03-28",
      "bid": "20.44",
      "ask": "20.50",
      "open": "20.78",
      "high": "20.78",
      "low": "19.80",
      "close": "20.42",
      "average": "20.2448",
      "volume": "89532",
      "turnover": "1812558.39",
      "trades": "299"
    },
    {
      "date": "2023-03-29",
      "bid": "20.24",
      "ask": "20.30",
      "open": "20.42",
      "high": "20.90",
      "low": "19.99",
      "close": "20.22",
      "average": "20.3948",
      "volume": "104610",
      "turnover": "2133501.75",
      "trades": "329"
    },
    {
      "date": "2023-03-30",
      "bid": "20.26",
      "ask": "20.32",
      "open": "20.96",
      "high": "21.32",
      "low": "20.00",
      "close": "20.32",
      "average": "20.4548",
      "volume": "186238",
      "turnover": "3809456.92",
      "trades": "493"
    },
    {
      "date": "2023-03-31",
      "bid": "20.46",
      "ask": "20.62",
      "open": "20.20",
      "high": "20.70",
      "low": "19.53",
      "close": "20.50",
      "average": "20.1608",
      "volume": "125118",
      "turnover": "2522475.93",
      "trades": "357"
    },
    {
      "date": "2023-04-03",
      "bid": "20.12",
      "ask": "20.24",
      "open": "21.28",
      "high": "21.28",
      "low": "19.74",
      "close": "20.12",
      "average": "20.2429",
      "volume": "116567",
      "turnover": "2359640.39",
      "trades": "323"
    },
    {
      "date": "2023-04-04",
      "bid": "20.28",
      "ask": "20.64",
      "open": "20.18",
      "high": "21.20",
      "low": "20.18",
      "close": "20.42",
      "average": "20.7119",
      "volume": "101923",
      "turnover": "2111047.29",
      "trades": "327"
    },
    {
      "date": "2023-04-05",
      "bid": "19.56",
      "ask": "19.65",
      "open": "20.42",
      "high": "20.42",
      "low": "19.42",
      "close": "19.59",
      "average": "19.711",
      "volume": "133276",
      "turnover": "2627002.65",
      "trades": "363"
    },
    {
      "date": "2023-04-06",
      "bid": "19.97",
      "ask": "20.08",
      "open": "19.59",
      "high": "20.30",
      "low": "19.39",
      "close": "20.16",
      "average": "19.7966",
      "volume": "49971",
      "turnover": "989268.57",
      "trades": "191"
    },
    {
      "date": "2023-04-11",
      "bid": "20.84",
      "ask": "20.92",
      "open": "20.56",
      "high": "21.00",
      "low": "20.16",
      "close": "20.94",
      "average": "20.6781",
      "volume": "124532",
      "turnover": "2575082.7",
      "trades": "351"
    },
    {
      "date": "2023-04-12",
      "bid": "21.14",
      "ask": "21.20",
      "open": "20.94",
      "high": "21.64",
      "low": "20.74",
      "close": "21.08",
      "average": "21.226",
      "volume": "141051",
      "turnover": "2993892.73",
      "trades": "409"
    },
    {
      "date": "2023-04-13",
      "bid": "21.48",
      "ask": "21.60",
      "open": "21.08",
      "high": "21.80",
      "low": "21.00",
      "close": "21.70",
      "average": "21.2756",
      "volume": "84170",
      "turnover": "1790764.9",
      "trades": "321"
    },
    {
      "date": "2023-04-14",
      "bid": "21.98",
      "ask": "22.06",
      "open": "21.80",
      "high": "22.74",
      "low": "21.68",
      "close": "21.98",
      "average": "22.20",
      "volume": "78431",
      "turnover": "1741176.56",
      "trades": "371"
    },
    {
      "date": "2023-04-17",
      "bid": "22.40",
      "ask": "22.44",
      "open": "22.16",
      "high": "22.56",
      "low": "21.74",
      "close": "22.44",
      "average": "22.1843",
      "volume": "56790",
      "turnover": "1259844.8",
      "trades": "189"
    },
    {
      "date": "2023-04-18",
      "bid": "21.96",
      "ask": "22.16",
      "open": "22.40",
      "high": "22.42",
      "low": "21.54",
      "close": "21.98",
      "average": "21.9467",
      "volume": "51773",
      "turnover": "1136257.69",
      "trades": "203"
    },
    {
      "date": "2023-04-19",
      "bid": "21.72",
      "ask": "21.86",
      "open": "22.00",
      "high": "22.02",
      "low": "21.22",
      "close": "21.90",
      "average": "21.7741",
      "volume": "59634",
      "turnover": "1298476.63",
      "trades": "254"
    },
    {
      "date": "2023-04-20",
      "bid": "21.52",
      "ask": "21.68",
      "open": "21.30",
      "high": "22.40",
      "low": "21.30",
      "close": "21.62",
      "average": "21.8221",
      "volume": "40208",
      "turnover": "877424.64",
      "trades": "181"
    },
    {
      "date": "2023-04-21",
      "bid": "21.26",
      "ask": "21.32",
      "open": "21.62",
      "high": "21.70",
      "low": "21.04",
      "close": "21.20",
      "average": "21.288",
      "volume": "33718",
      "turnover": "717787.82",
      "trades": "202"
    },
    {
      "date": "2023-04-24",
      "bid": "21.20",
      "ask": "21.26",
      "open": "21.18",
      "high": "21.78",
      "low": "21.00",
      "close": "21.34",
      "average": "21.2598",
      "volume": "61085",
      "turnover": "1298656.44",
      "trades": "222"
    },
    {
      "date": "2023-04-25",
      "bid": "20.64",
      "ask": "20.70",
      "open": "21.30",
      "high": "21.36",
      "low": "20.22",
      "close": "20.70",
      "average": "20.672",
      "volume": "68689",
      "turnover": "1417153.37",
      "trades": "277"
    },
    {
      "date": "2023-04-26",
      "bid": "19.85",
      "ask": "19.90",
      "open": "20.68",
      "high": "20.68",
      "low": "19.76",
      "close": "19.83",
      "average": "20.2136",
      "volume": "638903",
      "turnover": "12914259.59",
      "trades": "536"
    },
    {
      "date": "2023-04-27",
      "bid": "19.65",
      "ask": "19.79",
      "open": "19.83",
      "high": "20.34",
      "low": "19.37",
      "close": "19.67",
      "average": "19.9803",
      "volume": "77667",
      "turnover": "1551809.85",
      "trades": "350"
    },
    {
      "date": "2023-04-28",
      "bid": "20.38",
      "ask": "20.48",
      "open": "19.67",
      "high": "20.94",
      "low": "19.35",
      "close": "20.60",
      "average": "20.2914",
      "volume": "40837",
      "turnover": "828662.92",
      "trades": "206"
    },
    {
      "date": "2023-05-02",
      "bid": "19.31",
      "ask": "19.45",
      "open": "21.94",
      "high": "21.94",
      "low": "19.30",
      "close": "19.30",
      "average": "19.8793",
      "volume": "176715",
      "turnover": "3512978.5",
      "trades": "521"
    },
    {
      "date": "2023-05-03",
      "bid": "18.49",
      "ask": "18.55",
      "open": "19.68",
      "high": "19.81",
      "low": "18.31",
      "close": "18.49",
      "average": "18.8971",
      "volume": "170293",
      "turnover": "3213117.97",
      "trades": "572"
    },
    {
      "date": "2023-05-04",
      "bid": "18.37",
      "ask": "18.48",
      "open": "18.75",
      "high": "19.47",
      "low": "18.11",
      "close": "18.44",
      "average": "18.5025",
      "volume": "109996",
      "turnover": "2035753.82",
      "trades": "376"
    },
    {
      "date": "2023-05-05",
      "bid": "19.41",
      "ask": "19.92",
      "open": "18.50",
      "high": "19.75",
      "low": "18.44",
      "close": "19.68",
      "average": "19.2226",
      "volume": "108523",
      "turnover": "2086086.81",
      "trades": "304"
    },
    {
      "date": "2023-05-08",
      "bid": "19.21",
      "ask": "19.28",
      "open": "19.68",
      "high": "19.88",
      "low": "18.92",
      "close": "19.29",
      "average": "19.2329",
      "volume": "81333",
      "turnover": "1565057.02",
      "trades": "236"
    },
    {
      "date": "2023-05-09",
      "bid": "18.06",
      "ask": "18.07",
      "open": "19.35",
      "high": "19.35",
      "low": "17.85",
      "close": "18.05",
      "average": "18.2756",
      "volume": "120905",
      "turnover": "2209674.72",
      "trades": "504"
    },
    {
      "date": "2023-05-10",
      "bid": "17.77",
      "ask": "17.91",
      "open": "18.05",
      "high": "18.75",
      "low": "17.69",
      "close": "17.87",
      "average": "18.1474",
      "volume": "115795",
      "turnover": "2101410.25",
      "trades": "344"
    },
    {
      "date": "2023-05-11",
      "bid": "18.60",
      "ask": "18.69",
      "open": "17.94",
      "high": "18.93",
      "low": "17.94",
      "close": "18.57",
      "average": "18.5406",
      "volume": "52483",
      "turnover": "973051.53",
      "trades": "236"
    },
    {
      "date": "2023-05-12",
      "bid": "18.11",
      "ask": "18.18",
      "open": "18.60",
      "high": "18.85",
      "low": "17.83",
      "close": "18.15",
      "average": "18.2838",
      "volume": "420802",
      "turnover": "7693838.62",
      "trades": "269"
    },
    {
      "date": "2023-05-15",
      "bid": "19.18",
      "ask": "19.44",
      "open": "18.16",
      "high": "19.47",
      "low": "18.15",
      "close": "19.41",
      "average": "18.9628",
      "volume": "38887",
      "turnover": "737381.77",
      "trades": "187"
    },
    {
      "date": "2023-05-16",
      "bid": "20.34",
      "ask": "20.48",
      "open": "20.00",
      "high": "20.66",
      "low": "19.79",
      "close": "20.32",
      "average": "20.3075",
      "volume": "80800",
      "turnover": "1640849.02",
      "trades": "262"
    },
    {
      "date": "2023-05-17",
      "bid": "19.55",
      "ask": "19.65",
      "open": "20.68",
      "high": "20.68",
      "low": "19.47",
      "close": "19.47",
      "average": "19.8626",
      "volume": "23921",
      "turnover": "475132.85",
      "trades": "104"
    },
    {
      "date": "2023-05-19",
      "bid": "19.88",
      "ask": "19.96",
      "open": "19.51",
      "high": "20.08",
      "low": "19.50",
      "close": "19.97",
      "average": "19.7526",
      "volume": "29996",
      "turnover": "592499.91",
      "trades": "152"
    },
    {
      "date": "2023-05-22",
      "bid": "20.12",
      "ask": "20.22",
      "open": "19.90",
      "high": "20.24",
      "low": "19.48",
      "close": "20.08",
      "average": "19.5365",
      "volume": "537858",
      "turnover": "10507890.28",
      "trades": "154"
    },
    {
      "date": "2023-05-23",
      "bid": "21.30",
      "ask": "21.38",
      "open": "20.08",
      "high": "21.38",
      "low": "19.56",
      "close": "21.32",
      "average": "20.9867",
      "volume": "67806",
      "turnover": "1423027.5",
      "trades": "249"
    },
    {
      "date": "2023-05-24",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.32",
      "high": "21.32",
      "low": "20.64",
      "close": "20.66",
      "average": "20.805",
      "volume": "69062",
      "turnover": "1436838.24",
      "trades": "233"
    },
    {
      "date": "2023-05-25",
      "bid": "20.24",
      "ask": "20.38",
      "open": "20.92",
      "high": "21.10",
      "low": "20.18",
      "close": "20.20",
      "average": "20.5257",
      "volume": "34923",
      "turnover": "716817.32",
      "trades": "147"
    },
    {
      "date": "2023-05-26",
      "bid": "19.93",
      "ask": "20.18",
      "open": "20.20",
      "high": "20.20",
      "low": "19.20",
      "close": "19.96",
      "average": "19.6184",
      "volume": "88286",
      "turnover": "1732029.83",
      "trades": "229"
    },
    {
      "date": "2023-05-29",
      "bid": "19.56",
      "ask": "19.65",
      "open": "20.00",
      "high": "20.36",
      "low": "19.62",
      "close": "19.68",
      "average": "20.0713",
      "volume": "34770",
      "turnover": "697880.61",
      "trades": "173"
    },
    {
      "date": "2023-05-30",
      "bid": "18.81",
      "ask": "18.99",
      "open": "19.70",
      "high": "19.85",
      "low": "18.78",
      "close": "18.81",
      "average": "19.0997",
      "volume": "73511",
      "turnover": "1404040.66",
      "trades": "226"
    },
    {
      "date": "2023-05-31",
      "bid": "19.00",
      "ask": "19.10",
      "open": "18.30",
      "high": "19.10",
      "low": "18.00",
      "close": "19.00",
      "average": "18.7675",
      "volume": "169852",
      "turnover": "3187726.45",
      "trades": "371"
    },
    {
      "date": "2023-06-01",
      "bid": "19.29",
      "ask": "19.30",
      "open": "18.90",
      "high": "19.37",
      "low": "18.75",
      "close": "19.23",
      "average": "19.0561",
      "volume": "113589",
      "turnover": "2164563.13",
      "trades": "320"
    },
    {
      "date": "2023-06-02",
      "bid": "19.87",
      "ask": "20.10",
      "open": "18.67",
      "high": "20.62",
      "low": "18.67",
      "close": "20.02",
      "average": "20.2502",
      "volume": "77116",
      "turnover": "1561617.96",
      "trades": "258"
    },
    {
      "date": "2023-06-05",
      "bid": "19.81",
      "ask": "19.90",
      "open": "20.02",
      "high": "20.70",
      "low": "19.69",
      "close": "19.80",
      "average": "20.1766",
      "volume": "86772",
      "turnover": "1750760.32",
      "trades": "251"
    },
    {
      "date": "2023-06-07",
      "bid": "20.00",
      "ask": "20.12",
      "open": "19.80",
      "high": "20.50",
      "low": "19.55",
      "close": "20.10",
      "average": "20.1156",
      "volume": "69553",
      "turnover": "1399098.75",
      "trades": "224"
    },
    {
      "date": "2023-06-08",
      "bid": "20.06",
      "ask": "20.14",
      "open": "20.50",
      "high": "20.50",
      "low": "19.86",
      "close": "20.14",
      "average": "20.0783",
      "volume": "35664",
      "turnover": "715966.74",
      "trades": "134"
    },
    {
      "date": "2023-06-09",
      "bid": "19.85",
      "ask": "19.96",
      "open": "20.14",
      "high": "20.14",
      "low": "19.49",
      "close": "19.83",
      "average": "19.7979",
      "volume": "78793",
      "turnover": "1559936.02",
      "trades": "255"
    },
    {
      "date": "2023-06-12",
      "bid": "20.46",
      "ask": "20.52",
      "open": "19.00",
      "high": "20.60",
      "low": "18.48",
      "close": "20.34",
      "average": "20.0488",
      "volume": "161039",
      "turnover": "3228642.98",
      "trades": "464"
    },
    {
      "date": "2023-06-13",
      "bid": "20.06",
      "ask": "20.12",
      "open": "20.34",
      "high": "20.34",
      "low": "19.96",
      "close": "20.02",
      "average": "20.0963",
      "volume": "43495",
      "turnover": "874087.66",
      "trades": "172"
    },
    {
      "date": "2023-06-14",
      "bid": "20.40",
      "ask": "20.64",
      "open": "20.02",
      "high": "20.58",
      "low": "19.58",
      "close": "20.38",
      "average": "20.2999",
      "volume": "72672",
      "turnover": "1475231.12",
      "trades": "210"
    },
    {
      "date": "2023-06-15",
      "bid": "20.52",
      "ask": "20.64",
      "open": "19.80",
      "high": "20.60",
      "low": "19.80",
      "close": "20.58",
      "average": "20.4334",
      "volume": "40992",
      "turnover": "837606.54",
      "trades": "162"
    },
    {
      "date": "2023-06-16",
      "bid": "20.64",
      "ask": "20.76",
      "open": "20.70",
      "high": "21.02",
      "low": "20.56",
      "close": "20.78",
      "average": "20.7877",
      "volume": "84333",
      "turnover": "1753085.7",
      "trades": "204"
    },
    {
      "date": "2023-06-19",
      "bid": "19.33",
      "ask": "19.95",
      "open": "20.78",
      "high": "20.78",
      "low": "19.23",
      "close": "19.64",
      "average": "19.7573",
      "volume": "106406",
      "turnover": "2102297.54",
      "trades": "306"
    },
    {
      "date": "2023-06-20",
      "bid": "18.36",
      "ask": "18.50",
      "open": "19.62",
      "high": "19.62",
      "low": "18.16",
      "close": "18.40",
      "average": "18.6367",
      "volume": "113390",
      "turnover": "2110841.37",
      "trades": "289"
    },
    {
      "date": "2023-06-21",
      "bid": "17.95",
      "ask": "18.07",
      "open": "18.68",
      "high": "18.68",
      "low": "17.64",
      "close": "18.14",
      "average": "17.9906",
      "volume": "141254",
      "turnover": "2541249.49",
      "trades": "353"
    },
    {
      "date": "2023-06-22",
      "bid": "18.15",
      "ask": "18.19",
      "open": "18.20",
      "high": "18.52",
      "low": "17.85",
      "close": "18.14",
      "average": "18.2575",
      "volume": "69186",
      "turnover": "1263160.39",
      "trades": "204"
    },
    {
      "date": "2023-06-26",
      "bid": "18.87",
      "ask": "18.96",
      "open": "18.50",
      "high": "19.23",
      "low": "18.26",
      "close": "19.01",
      "average": "18.8215",
      "volume": "93609",
      "turnover": "1761857.21",
      "trades": "397"
    },
    {
      "date": "2023-06-27",
      "bid": "19.28",
      "ask": "19.46",
      "open": "19.01",
      "high": "19.70",
      "low": "18.88",
      "close": "19.28",
      "average": "19.3859",
      "volume": "94068",
      "turnover": "1823594.94",
      "trades": "454"
    },
    {
      "date": "2023-06-28",
      "bid": "18.97",
      "ask": "19.02",
      "open": "19.01",
      "high": "19.63",
      "low": "18.51",
      "close": "19.01",
      "average": "18.8516",
      "volume": "57309",
      "turnover": "1080279.26",
      "trades": "185"
    },
    {
      "date": "2023-06-29",
      "bid": "19.33",
      "ask": "19.66",
      "open": "18.86",
      "high": "19.63",
      "low": "18.81",
      "close": "19.47",
      "average": "19.4056",
      "volume": "117358",
      "turnover": "2277404.09",
      "trades": "460"
    },
    {
      "date": "2023-06-30",
      "bid": "19.10",
      "ask": "19.36",
      "open": "19.61",
      "high": "19.90",
      "low": "18.64",
      "close": "19.31",
      "average": "19.0692",
      "volume": "94956",
      "turnover": "1810734.03",
      "trades": "266"
    },
    {
      "date": "2023-07-03",
      "bid": "19.35",
      "ask": "19.47",
      "open": "19.31",
      "high": "19.66",
      "low": "18.89",
      "close": "19.52",
      "average": "19.301",
      "volume": "86116",
      "turnover": "1662128.56",
      "trades": "218"
    },
    {
      "date": "2023-07-04",
      "bid": "21.04",
      "ask": "21.10",
      "open": "19.52",
      "high": "21.30",
      "low": "19.52",
      "close": "21.22",
      "average": "20.7159",
      "volume": "121032",
      "turnover": "2509492.65",
      "trades": "387"
    },
    {
      "date": "2023-07-05",
      "bid": "21.04",
      "ask": "21.16",
      "open": "21.20",
      "high": "21.20",
      "low": "20.62",
      "close": "21.14",
      "average": "20.9759",
      "volume": "41328",
      "turnover": "866893.32",
      "trades": "161"
    },
    {
      "date": "2023-07-06",
      "bid": "20.32",
      "ask": "20.48",
      "open": "21.00",
      "high": "21.22",
      "low": "20.20",
      "close": "20.34",
      "average": "20.5574",
      "volume": "67804",
      "turnover": "1393544.12",
      "trades": "227"
    },
    {
      "date": "2023-07-07",
      "bid": "20.28",
      "ask": "20.40",
      "open": "20.34",
      "high": "20.54",
      "low": "20.22",
      "close": "20.48",
      "average": "20.408",
      "volume": "35749",
      "turnover": "729565.02",
      "trades": "182"
    },
    {
      "date": "2023-07-10",
      "bid": "19.30",
      "ask": "19.44",
      "open": "20.40",
      "high": "20.40",
      "low": "19.31",
      "close": "19.31",
      "average": "19.6899",
      "volume": "54386",
      "turnover": "1070855.29",
      "trades": "194"
    },
    {
      "date": "2023-07-11",
      "bid": "20.14",
      "ask": "20.20",
      "open": "20.00",
      "high": "21.20",
      "low": "19.42",
      "close": "20.20",
      "average": "19.8901",
      "volume": "46150",
      "turnover": "918265.03",
      "trades": "187"
    },
    {
      "date": "2023-07-12",
      "bid": "20.66",
      "ask": "20.80",
      "open": "20.20",
      "high": "21.04",
      "low": "20.04",
      "close": "20.88",
      "average": "20.6646",
      "volume": "28402",
      "turnover": "586915.88",
      "trades": "160"
    },
    {
      "date": "2023-07-13",
      "bid": "20.56",
      "ask": "20.64",
      "open": "20.88",
      "high": "21.00",
      "low": "20.54",
      "close": "20.66",
      "average": "20.7382",
      "volume": "41352",
      "turnover": "857567.04",
      "trades": "180"
    },
    {
      "date": "2023-07-14",
      "bid": "20.48",
      "ask": "20.66",
      "open": "20.42",
      "high": "20.66",
      "low": "20.02",
      "close": "20.62",
      "average": "20.4611",
      "volume": "29114",
      "turnover": "595703.62",
      "trades": "186"
    },
    {
      "date": "2023-07-17",
      "bid": "20.34",
      "ask": "20.46",
      "open": "20.74",
      "high": "20.74",
      "low": "19.93",
      "close": "20.28",
      "average": "20.4131",
      "volume": "25104",
      "turnover": "512450.85",
      "trades": "115"
    },
    {
      "date": "2023-07-18",
      "bid": "20.84",
      "ask": "20.86",
      "open": "20.30",
      "high": "20.98",
      "low": "20.20",
      "close": "20.86",
      "average": "20.7499",
      "volume": "15777",
      "turnover": "327370.46",
      "trades": "95"
    },
    {
      "date": "2023-07-19",
      "bid": "22.20",
      "ask": "22.30",
      "open": "20.86",
      "high": "22.32",
      "low": "20.86",
      "close": "22.30",
      "average": "21.8776",
      "volume": "100380",
      "turnover": "2196078.74",
      "trades": "302"
    },
    {
      "date": "2023-07-20",
      "bid": "23.28",
      "ask": "23.30",
      "open": "22.30",
      "high": "23.70",
      "low": "22.26",
      "close": "23.30",
      "average": "23.0473",
      "volume": "96491",
      "turnover": "2223408.36",
      "trades": "316"
    },
    {
      "date": "2023-07-21",
      "bid": "22.96",
      "ask": "23.10",
      "open": "22.82",
      "high": "23.22",
      "low": "22.04",
      "close": "22.90",
      "average": "22.7171",
      "volume": "77543",
      "turnover": "1761297",
      "trades": "292"
    },
    {
      "date": "2023-07-24",
      "bid": "22.70",
      "ask": "22.82",
      "open": "22.90",
      "high": "23.46",
      "low": "22.40",
      "close": "22.92",
      "average": "22.931",
      "volume": "48885",
      "turnover": "1120979.82",
      "trades": "203"
    },
    {
      "date": "2023-07-25",
      "bid": "21.62",
      "ask": "21.68",
      "open": "22.92",
      "high": "22.92",
      "low": "21.36",
      "close": "21.62",
      "average": "21.7794",
      "volume": "68067",
      "turnover": "1482494.44",
      "trades": "290"
    },
    {
      "date": "2023-07-26",
      "bid": "21.18",
      "ask": "21.42",
      "open": "21.62",
      "high": "21.68",
      "low": "20.94",
      "close": "21.24",
      "average": "21.1996",
      "volume": "52588",
      "turnover": "1114847.06",
      "trades": "176"
    },
    {
      "date": "2023-07-27",
      "bid": "20.56",
      "ask": "20.64",
      "open": "21.24",
      "high": "21.60",
      "low": "20.38",
      "close": "20.74",
      "average": "20.8327",
      "volume": "62788",
      "turnover": "1307524.06",
      "trades": "264"
    },
    {
      "date": "2023-07-28",
      "bid": "20.44",
      "ask": "20.52",
      "open": "20.74",
      "high": "20.76",
      "low": "20.22",
      "close": "20.52",
      "average": "20.5003",
      "volume": "28882",
      "turnover": "592086.96",
      "trades": "175"
    },
    {
      "date": "2023-07-31",
      "bid": "20.08",
      "ask": "20.52",
      "open": "20.52",
      "high": "20.52",
      "low": "19.75",
      "close": "20.08",
      "average": "20.0484",
      "volume": "64543",
      "turnover": "1293986.49",
      "trades": "310"
    },
    {
      "date": "2023-08-01",
      "bid": "20.52",
      "ask": "20.54",
      "open": "20.08",
      "high": "20.62",
      "low": "19.42",
      "close": "20.56",
      "average": "20.3797",
      "volume": "67092",
      "turnover": "1367314.24",
      "trades": "167"
    },
    {
      "date": "2023-08-02",
      "bid": "20.72",
      "ask": "20.82",
      "open": "20.56",
      "high": "21.40",
      "low": "20.24",
      "close": "20.78",
      "average": "20.7552",
      "volume": "21681",
      "turnover": "449574.66",
      "trades": "119"
    },
    {
      "date": "2023-08-03",
      "bid": "20.64",
      "ask": "20.70",
      "open": "20.88",
      "high": "21.06",
      "low": "20.52",
      "close": "20.74",
      "average": "20.7547",
      "volume": "16593",
      "turnover": "344383",
      "trades": "99"
    },
    {
      "date": "2023-08-04",
      "bid": "20.46",
      "ask": "20.84",
      "open": "20.70",
      "high": "21.02",
      "low": "20.66",
      "close": "20.90",
      "average": "20.8801",
      "volume": "22173",
      "turnover": "462973.86",
      "trades": "144"
    },
    {
      "date": "2023-08-07",
      "bid": "20.08",
      "ask": "20.22",
      "open": "21.00",
      "high": "21.22",
      "low": "20.04",
      "close": "20.04",
      "average": "20.5284",
      "volume": "16122",
      "turnover": "330959.26",
      "trades": "97"
    },
    {
      "date": "2023-08-08",
      "bid": "19.81",
      "ask": "19.94",
      "open": "20.04",
      "high": "20.44",
      "low": "19.64",
      "close": "19.76",
      "average": "19.9006",
      "volume": "25204",
      "turnover": "501575.53",
      "trades": "144"
    },
    {
      "date": "2023-08-09",
      "bid": "20.10",
      "ask": "20.46",
      "open": "19.76",
      "high": "20.48",
      "low": "19.50",
      "close": "19.99",
      "average": "20.1113",
      "volume": "68464",
      "turnover": "1376899.78",
      "trades": "177"
    },
    {
      "date": "2023-08-10",
      "bid": "20.64",
      "ask": "20.78",
      "open": "19.51",
      "high": "20.82",
      "low": "19.51",
      "close": "20.48",
      "average": "20.4384",
      "volume": "38574",
      "turnover": "788727.33",
      "trades": "151"
    },
    {
      "date": "2023-08-11",
      "bid": "19.65",
      "ask": "19.71",
      "open": "20.12",
      "high": "20.14",
      "low": "18.56",
      "close": "19.70",
      "average": "19.414",
      "volume": "189401",
      "turnover": "3677038.66",
      "trades": "712"
    },
    {
      "date": "2023-08-14",
      "bid": "19.03",
      "ask": "19.16",
      "open": "19.70",
      "high": "19.70",
      "low": "19.03",
      "close": "19.03",
      "average": "19.1408",
      "volume": "112791",
      "turnover": "2158692.71",
      "trades": "486"
    },
    {
      "date": "2023-08-15",
      "bid": "19.00",
      "ask": "19.01",
      "open": "19.03",
      "high": "19.07",
      "low": "18.57",
      "close": "19.05",
      "average": "18.8004",
      "volume": "138985",
      "turnover": "2612971.77",
      "trades": "481"
    },
    {
      "date": "2023-08-16",
      "bid": "18.61",
      "ask": "18.74",
      "open": "19.60",
      "high": "19.60",
      "low": "18.12",
      "close": "18.72",
      "average": "18.561",
      "volume": "96601",
      "turnover": "1793015.11",
      "trades": "329"
    },
    {
      "date": "2023-08-17",
      "bid": "17.67",
      "ask": "17.81",
      "open": "18.50",
      "high": "18.67",
      "low": "17.45",
      "close": "17.88",
      "average": "17.9278",
      "volume": "170237",
      "turnover": "3053174.97",
      "trades": "589"
    },
    {
      "date": "2023-08-18",
      "bid": "18.00",
      "ask": "18.02",
      "open": "17.60",
      "high": "18.09",
      "low": "16.83",
      "close": "18.04",
      "average": "17.2347",
      "volume": "230713",
      "turnover": "3976296.59",
      "trades": "677"
    },
    {
      "date": "2023-08-21",
      "bid": "17.63",
      "ask": "17.93",
      "open": "18.01",
      "high": "18.01",
      "low": "17.21",
      "close": "17.87",
      "average": "17.6128",
      "volume": "130670",
      "turnover": "2301588.79",
      "trades": "399"
    },
    {
      "date": "2023-08-22",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.93",
      "high": "18.18",
      "low": "17.77",
      "close": "18.02",
      "average": "17.9509",
      "volume": "78469",
      "turnover": "1408537.23",
      "trades": "223"
    },
    {
      "date": "2023-08-23",
      "bid": "17.94",
      "ask": "18.00",
      "open": "17.41",
      "high": "18.10",
      "low": "17.41",
      "close": "18.00",
      "average": "17.8796",
      "volume": "123294",
      "turnover": "2204384.31",
      "trades": "299"
    },
    {
      "date": "2023-08-24",
      "bid": "17.66",
      "ask": "17.74",
      "open": "18.00",
      "high": "18.33",
      "low": "17.66",
      "close": "17.94",
      "average": "17.964",
      "volume": "81437",
      "turnover": "1463438.16",
      "trades": "403"
    },
    {
      "date": "2023-08-25",
      "bid": "17.63",
      "ask": "17.82",
      "open": "17.70",
      "high": "18.22",
      "low": "17.50",
      "close": "18.09",
      "average": "18.003",
      "volume": "100369",
      "turnover": "1806610.61",
      "trades": "357"
    },
    {
      "date": "2023-08-28",
      "bid": "18.15",
      "ask": "18.28",
      "open": "17.80",
      "high": "18.36",
      "low": "17.80",
      "close": "18.21",
      "average": "18.1195",
      "volume": "36803",
      "turnover": "666785.83",
      "trades": "186"
    },
    {
      "date": "2023-08-29",
      "bid": "18.52",
      "ask": "18.64",
      "open": "18.00",
      "high": "18.84",
      "low": "18.00",
      "close": "18.65",
      "average": "18.3805",
      "volume": "144163",
      "turnover": "2649473.99",
      "trades": "424"
    },
    {
      "date": "2023-08-30",
      "bid": "17.30",
      "ask": "17.31",
      "open": "18.60",
      "high": "18.73",
      "low": "17.18",
      "close": "17.29",
      "average": "17.6611",
      "volume": "187123",
      "turnover": "3304792.55",
      "trades": "481"
    },
    {
      "date": "2023-08-31",
      "bid": "17.52",
      "ask": "17.63",
      "open": "17.51",
      "high": "17.74",
      "low": "16.94",
      "close": "17.45",
      "average": "17.4369",
      "volume": "1356256",
      "turnover": "23648994.04",
      "trades": "735"
    },
    {
      "date": "2023-09-01",
      "bid": "17.48",
      "ask": "17.66",
      "open": "17.73",
      "high": "17.77",
      "low": "16.96",
      "close": "17.63",
      "average": "17.441",
      "volume": "127886",
      "turnover": "2230465.96",
      "trades": "314"
    },
    {
      "date": "2023-09-04",
      "bid": "18.29",
      "ask": "18.44",
      "open": "17.63",
      "high": "18.61",
      "low": "17.63",
      "close": "18.32",
      "average": "18.255",
      "volume": "81505",
      "turnover": "1487873.01",
      "trades": "257"
    },
    {
      "date": "2023-09-05",
      "bid": "17.83",
      "ask": "17.96",
      "open": "18.12",
      "high": "18.54",
      "low": "17.83",
      "close": "17.89",
      "average": "18.0866",
      "volume": "48356",
      "turnover": "874596.66",
      "trades": "195"
    },
    {
      "date": "2023-09-06",
      "bid": "18.10",
      "ask": "18.24",
      "open": "17.89",
      "high": "18.25",
      "low": "17.75",
      "close": "18.02",
      "average": "18.0457",
      "volume": "52054",
      "turnover": "939348.47",
      "trades": "196"
    },
    {
      "date": "2023-09-07",
      "bid": "18.11",
      "ask": "18.14",
      "open": "18.02",
      "high": "18.39",
      "low": "17.93",
      "close": "18.17",
      "average": "18.2238",
      "volume": "75373",
      "turnover": "1373614.05",
      "trades": "212"
    },
    {
      "date": "2023-09-08",
      "bid": "17.82",
      "ask": "17.90",
      "open": "18.20",
      "high": "18.26",
      "low": "17.83",
      "close": "17.84",
      "average": "17.972",
      "volume": "28304",
      "turnover": "508678.53",
      "trades": "149"
    },
    {
      "date": "2023-09-11",
      "bid": "18.80",
      "ask": "18.91",
      "open": "17.84",
      "high": "19.00",
      "low": "17.84",
      "close": "18.74",
      "average": "18.5234",
      "volume": "132651",
      "turnover": "2457152.96",
      "trades": "304"
    },
    {
      "date": "2023-09-12",
      "bid": "17.75",
      "ask": "17.77",
      "open": "18.80",
      "high": "19.16",
      "low": "17.46",
      "close": "17.77",
      "average": "17.8196",
      "volume": "71232",
      "turnover": "1269321.83",
      "trades": "299"
    },
    {
      "date": "2023-09-13",
      "bid": "17.21",
      "ask": "17.29",
      "open": "17.77",
      "high": "17.77",
      "low": "17.02",
      "close": "17.22",
      "average": "17.3014",
      "volume": "56830",
      "turnover": "983135.85",
      "trades": "216"
    },
    {
      "date": "2023-09-14",
      "bid": "18.56",
      "ask": "18.70",
      "open": "17.23",
      "high": "18.70",
      "low": "17.18",
      "close": "18.33",
      "average": "18.0147",
      "volume": "93429",
      "turnover": "1683090.94",
      "trades": "275"
    },
    {
      "date": "2023-09-15",
      "bid": "18.77",
      "ask": "19.01",
      "open": "18.33",
      "high": "19.84",
      "low": "18.33",
      "close": "18.33",
      "average": "18.6123",
      "volume": "202633",
      "turnover": "3772148.43",
      "trades": "308"
    },
    {
      "date": "2023-09-18",
      "bid": "17.29",
      "ask": "17.44",
      "open": "18.33",
      "high": "18.33",
      "low": "17.24",
      "close": "17.34",
      "average": "17.4735",
      "volume": "1088294",
      "turnover": "19016776.73",
      "trades": "330"
    },
    {
      "date": "2023-09-19",
      "bid": "17.32",
      "ask": "17.43",
      "open": "17.14",
      "high": "17.59",
      "low": "17.14",
      "close": "17.32",
      "average": "17.2946",
      "volume": "386563",
      "turnover": "6685434.63",
      "trades": "218"
    },
    {
      "date": "2023-09-20",
      "bid": "17.54",
      "ask": "17.70",
      "open": "16.82",
      "high": "18.00",
      "low": "16.50",
      "close": "17.62",
      "average": "17.1531",
      "volume": "136754",
      "turnover": "2346361.33",
      "trades": "267"
    },
    {
      "date": "2023-09-21",
      "bid": "17.75",
      "ask": "17.94",
      "open": "17.62",
      "high": "18.57",
      "low": "17.02",
      "close": "17.79",
      "average": "17.9712",
      "volume": "146059",
      "turnover": "2622244.45",
      "trades": "348"
    },
    {
      "date": "2023-09-22",
      "bid": "16.76",
      "ask": "16.90",
      "open": "17.90",
      "high": "18.00",
      "low": "16.66",
      "close": "16.76",
      "average": "17.0475",
      "volume": "66769",
      "turnover": "1138245.94",
      "trades": "247"
    },
    {
      "date": "2023-09-25",
      "bid": "16.89",
      "ask": "16.92",
      "open": "16.76",
      "high": "17.68",
      "low": "16.00",
      "close": "16.86",
      "average": "16.7246",
      "volume": "146543",
      "turnover": "2450970.5",
      "trades": "277"
    },
    {
      "date": "2023-09-26",
      "bid": "15.73",
      "ask": "15.90",
      "open": "16.86",
      "high": "16.86",
      "low": "15.54",
      "close": "15.86",
      "average": "15.9034",
      "volume": "169402",
      "turnover": "2696332.6",
      "trades": "431"
    },
    {
      "date": "2023-09-27",
      "bid": "15.26",
      "ask": "15.32",
      "open": "16.50",
      "high": "16.61",
      "low": "15.14",
      "close": "15.27",
      "average": "15.5718",
      "volume": "53863",
      "turnover": "839428.54",
      "trades": "222"
    },
    {
      "date": "2023-09-28",
      "bid": "15.04",
      "ask": "15.11",
      "open": "16.00",
      "high": "16.00",
      "low": "14.76",
      "close": "15.04",
      "average": "15.0656",
      "volume": "55486",
      "turnover": "835931.24",
      "trades": "190"
    },
    {
      "date": "2023-09-29",
      "bid": "13.74",
      "ask": "13.78",
      "open": "14.54",
      "high": "14.54",
      "low": "13.60",
      "close": "13.67",
      "average": "13.82",
      "volume": "820479",
      "turnover": "11336658.42",
      "trades": "1024"
    },
    {
      "date": "2023-10-02",
      "bid": "12.92",
      "ask": "13.00",
      "open": "13.68",
      "high": "13.80",
      "low": "12.76",
      "close": "12.90",
      "average": "13.0875",
      "volume": "677136",
      "turnover": "8868522.69",
      "trades": "814"
    },
    {
      "date": "2023-10-03",
      "bid": "12.41",
      "ask": "12.42",
      "open": "13.00",
      "high": "13.20",
      "low": "12.35",
      "close": "12.42",
      "average": "12.6461",
      "volume": "466544",
      "turnover": "5899699.51",
      "trades": "665"
    },
    {
      "date": "2023-10-04",
      "bid": "12.68",
      "ask": "12.71",
      "open": "12.37",
      "high": "12.88",
      "low": "12.00",
      "close": "12.68",
      "average": "12.5628",
      "volume": "1932357",
      "turnover": "24555971.5",
      "trades": "439"
    },
    {
      "date": "2023-10-05",
      "bid": "12.65",
      "ask": "12.75",
      "open": "13.00",
      "high": "13.11",
      "low": "12.54",
      "close": "12.69",
      "average": "12.706",
      "volume": "206412",
      "turnover": "2622676.81",
      "trades": "391"
    },
    {
      "date": "2023-10-06",
      "bid": "12.79",
      "ask": "12.84",
      "open": "12.88",
      "high": "13.27",
      "low": "12.38",
      "close": "12.85",
      "average": "12.8486",
      "volume": "243410",
      "turnover": "3129489.32",
      "trades": "526"
    },
    {
      "date": "2023-10-09",
      "bid": "12.55",
      "ask": "12.62",
      "open": "13.25",
      "high": "13.25",
      "low": "12.48",
      "close": "12.55",
      "average": "12.7137",
      "volume": "228093",
      "turnover": "2904049.21",
      "trades": "437"
    },
    {
      "date": "2023-10-10",
      "bid": "13.00",
      "ask": "13.10",
      "open": "12.80",
      "high": "13.34",
      "low": "12.80",
      "close": "13.09",
      "average": "13.1312",
      "volume": "242499",
      "turnover": "3184298.79",
      "trades": "447"
    },
    {
      "date": "2023-10-11",
      "bid": "13.21",
      "ask": "13.34",
      "open": "13.09",
      "high": "13.56",
      "low": "12.87",
      "close": "13.34",
      "average": "13.2145",
      "volume": "538946",
      "turnover": "7149584.52",
      "trades": "466"
    },
    {
      "date": "2023-10-12",
      "bid": "13.44",
      "ask": "13.48",
      "open": "13.74",
      "high": "13.74",
      "low": "13.20",
      "close": "13.47",
      "average": "13.3906",
      "volume": "356789",
      "turnover": "4777324.18",
      "trades": "410"
    },
    {
      "date": "2023-10-13",
      "bid": "12.68",
      "ask": "12.76",
      "open": "13.48",
      "high": "13.48",
      "low": "12.67",
      "close": "12.75",
      "average": "12.9806",
      "volume": "228758",
      "turnover": "2969419.97",
      "trades": "301"
    },
    {
      "date": "2023-10-16",
      "bid": "12.72",
      "ask": "12.83",
      "open": "12.80",
      "high": "12.97",
      "low": "12.40",
      "close": "12.79",
      "average": "12.6733",
      "volume": "182126",
      "turnover": "2308134.83",
      "trades": "376"
    },
    {
      "date": "2023-10-17",
      "bid": "12.71",
      "ask": "12.82",
      "open": "13.00",
      "high": "13.03",
      "low": "12.67",
      "close": "12.73",
      "average": "12.8488",
      "volume": "203850",
      "turnover": "2619218",
      "trades": "347"
    },
    {
      "date": "2023-10-18",
      "bid": "12.60",
      "ask": "12.72",
      "open": "12.99",
      "high": "13.09",
      "low": "12.40",
      "close": "12.63",
      "average": "12.6167",
      "volume": "183477",
      "turnover": "2314876.59",
      "trades": "246"
    },
    {
      "date": "2023-10-19",
      "bid": "12.60",
      "ask": "12.67",
      "open": "12.44",
      "high": "12.89",
      "low": "12.37",
      "close": "12.70",
      "average": "12.619",
      "volume": "181360",
      "turnover": "2288577.21",
      "trades": "266"
    },
    {
      "date": "2023-10-20",
      "bid": "12.88",
      "ask": "13.13",
      "open": "12.70",
      "high": "13.14",
      "low": "12.44",
      "close": "12.86",
      "average": "12.8116",
      "volume": "165973",
      "turnover": "2126383.31",
      "trades": "343"
    },
    {
      "date": "2023-10-23",
      "bid": "12.61",
      "ask": "12.70",
      "open": "12.86",
      "high": "12.99",
      "low": "12.34",
      "close": "12.57",
      "average": "12.4598",
      "volume": "145489",
      "turnover": "1812758.49",
      "trades": "214"
    },
    {
      "date": "2023-10-24",
      "bid": "12.50",
      "ask": "12.53",
      "open": "12.70",
      "high": "13.03",
      "low": "12.23",
      "close": "12.46",
      "average": "12.6529",
      "volume": "223968",
      "turnover": "2833855.76",
      "trades": "263"
    },
    {
      "date": "2023-10-25",
      "bid": "12.20",
      "ask": "12.25",
      "open": "12.46",
      "high": "12.51",
      "low": "12.05",
      "close": "12.23",
      "average": "12.2333",
      "volume": "126913",
      "turnover": "1552563.44",
      "trades": "254"
    },
    {
      "date": "2023-10-26",
      "bid": "12.40",
      "ask": "12.43",
      "open": "12.29",
      "high": "12.64",
      "low": "12.25",
      "close": "12.36",
      "average": "12.4663",
      "volume": "193739",
      "turnover": "2415412.35",
      "trades": "321"
    },
    {
      "date": "2023-10-27",
      "bid": "12.10",
      "ask": "12.19",
      "open": "12.36",
      "high": "12.50",
      "low": "12.10",
      "close": "12.14",
      "average": "12.2366",
      "volume": "66953",
      "turnover": "819276.85",
      "trades": "153"
    },
    {
      "date": "2023-10-30",
      "bid": "12.43",
      "ask": "12.54",
      "open": "12.40",
      "high": "13.02",
      "low": "12.20",
      "close": "12.54",
      "average": "12.3692",
      "volume": "169257",
      "turnover": "2093574.54",
      "trades": "212"
    },
    {
      "date": "2023-10-31",
      "bid": "13.39",
      "ask": "13.62",
      "open": "12.65",
      "high": "13.61",
      "low": "12.54",
      "close": "13.40",
      "average": "13.1175",
      "volume": "242580",
      "turnover": "3182037.2",
      "trades": "309"
    },
    {
      "date": "2023-11-01",
      "bid": "13.58",
      "ask": "13.80",
      "open": "13.40",
      "high": "14.05",
      "low": "13.14",
      "close": "13.59",
      "average": "13.7222",
      "volume": "226274",
      "turnover": "3104975.93",
      "trades": "304"
    },
    {
      "date": "2023-11-02",
      "bid": "14.03",
      "ask": "14.12",
      "open": "14.00",
      "high": "14.40",
      "low": "13.59",
      "close": "14.06",
      "average": "14.0584",
      "volume": "380612",
      "turnover": "5348957.12",
      "trades": "524"
    },
    {
      "date": "2023-11-03",
      "bid": "14.23",
      "ask": "14.30",
      "open": "14.05",
      "high": "14.43",
      "low": "14.03",
      "close": "14.30",
      "average": "14.3481",
      "volume": "48336",
      "turnover": "693527.57",
      "trades": "185"
    },
    {
      "date": "2023-11-06",
      "bid": "14.06",
      "ask": "14.16",
      "open": "14.28",
      "high": "14.46",
      "low": "13.96",
      "close": "14.15",
      "average": "14.1836",
      "volume": "134827",
      "turnover": "1912330.51",
      "trades": "265"
    },
    {
      "date": "2023-11-07",
      "bid": "14.30",
      "ask": "14.39",
      "open": "14.15",
      "high": "14.48",
      "low": "14.00",
      "close": "14.30",
      "average": "14.2893",
      "volume": "113810",
      "turnover": "1626265.48",
      "trades": "202"
    },
    {
      "date": "2023-11-08",
      "bid": "13.68",
      "ask": "13.73",
      "open": "14.28",
      "high": "14.45",
      "low": "13.69",
      "close": "13.69",
      "average": "14.0594",
      "volume": "100009",
      "turnover": "1406070.29",
      "trades": "184"
    },
    {
      "date": "2023-11-09",
      "bid": "14.45",
      "ask": "14.56",
      "open": "13.69",
      "high": "14.62",
      "low": "13.51",
      "close": "14.47",
      "average": "14.2448",
      "volume": "341528",
      "turnover": "4864982.36",
      "trades": "434"
    },
    {
      "date": "2023-11-10",
      "bid": "13.70",
      "ask": "13.78",
      "open": "14.47",
      "high": "14.47",
      "low": "13.21",
      "close": "13.72",
      "average": "13.5794",
      "volume": "177515",
      "turnover": "2410551.91",
      "trades": "319"
    },
    {
      "date": "2023-11-13",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.21",
      "low": "13.56",
      "close": "13.82",
      "average": "13.8097",
      "volume": "62604",
      "turnover": "864541.22",
      "trades": "145"
    },
    {
      "date": "2023-11-14",
      "bid": "15.68",
      "ask": "15.70",
      "open": "14.07",
      "high": "15.93",
      "low": "13.79",
      "close": "15.69",
      "average": "15.1495",
      "volume": "264716",
      "turnover": "4010318.66",
      "trades": "458"
    },
    {
      "date": "2023-11-15",
      "bid": "14.87",
      "ask": "15.05",
      "open": "15.74",
      "high": "15.91",
      "low": "14.88",
      "close": "15.06",
      "average": "15.4835",
      "volume": "141449",
      "turnover": "2190126.39",
      "trades": "285"
    },
    {
      "date": "2023-11-16",
      "bid": "15.21",
      "ask": "15.34",
      "open": "15.00",
      "high": "15.60",
      "low": "14.88",
      "close": "15.27",
      "average": "15.2573",
      "volume": "128258",
      "turnover": "1956875.57",
      "trades": "246"
    },
    {
      "date": "2023-11-17",
      "bid": "15.35",
      "ask": "15.52",
      "open": "15.28",
      "high": "15.86",
      "low": "15.28",
      "close": "15.36",
      "average": "15.5699",
      "volume": "48338",
      "turnover": "752617.41",
      "trades": "128"
    },
    {
      "date": "2023-11-20",
      "bid": "15.54",
      "ask": "15.68",
      "open": "15.36",
      "high": "15.96",
      "low": "15.32",
      "close": "15.67",
      "average": "15.6623",
      "volume": "80350",
      "turnover": "1258465.62",
      "trades": "202"
    },
    {
      "date": "2023-11-21",
      "bid": "15.20",
      "ask": "15.57",
      "open": "16.60",
      "high": "16.60",
      "low": "15.05",
      "close": "15.21",
      "average": "15.3551",
      "volume": "66033",
      "turnover": "1013945.01",
      "trades": "185"
    },
    {
      "date": "2023-11-22",
      "bid": "15.60",
      "ask": "15.67",
      "open": "15.21",
      "high": "15.87",
      "low": "15.18",
      "close": "15.65",
      "average": "15.6541",
      "volume": "82246",
      "turnover": "1287490.11",
      "trades": "232"
    },
    {
      "date": "2023-11-23",
      "bid": "15.48",
      "ask": "15.61",
      "open": "15.70",
      "high": "16.20",
      "low": "15.33",
      "close": "15.59",
      "average": "15.9394",
      "volume": "163232",
      "turnover": "2601823.34",
      "trades": "234"
    },
    {
      "date": "2023-11-24",
      "bid": "15.58",
      "ask": "15.75",
      "open": "15.59",
      "high": "15.76",
      "low": "15.38",
      "close": "15.71",
      "average": "15.56",
      "volume": "84848",
      "turnover": "1320237.8",
      "trades": "169"
    },
    {
      "date": "2023-11-27",
      "bid": "15.52",
      "ask": "15.66",
      "open": "15.71",
      "high": "15.84",
      "low": "15.45",
      "close": "15.63",
      "average": "15.6364",
      "volume": "120181",
      "turnover": "1879201.84",
      "trades": "208"
    },
    {
      "date": "2023-11-28",
      "bid": "15.25",
      "ask": "15.34",
      "open": "15.63",
      "high": "15.63",
      "low": "14.95",
      "close": "15.23",
      "average": "15.3108",
      "volume": "104052",
      "turnover": "1593116.08",
      "trades": "273"
    },
    {
      "date": "2023-11-29",
      "bid": "15.54",
      "ask": "15.60",
      "open": "15.23",
      "high": "15.88",
      "low": "15.23",
      "close": "15.56",
      "average": "15.673",
      "volume": "76446",
      "turnover": "1198136.34",
      "trades": "154"
    },
    {
      "date": "2023-11-30",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.56",
      "high": "15.85",
      "low": "15.30",
      "close": "15.61",
      "average": "15.5713",
      "volume": "76990",
      "turnover": "1198837.77",
      "trades": "176"
    },
    {
      "date": "2023-12-01",
      "bid": "16.60",
      "ask": "16.71",
      "open": "15.61",
      "high": "16.73",
      "low": "15.02",
      "close": "16.67",
      "average": "15.8927",
      "volume": "220686",
      "turnover": "3508228.8",
      "trades": "404"
    },
    {
      "date": "2023-12-04",
      "bid": "16.83",
      "ask": "16.89",
      "open": "16.67",
      "high": "17.33",
      "low": "16.50",
      "close": "16.89",
      "average": "16.8787",
      "volume": "170368",
      "turnover": "2875586.24",
      "trades": "301"
    },
    {
      "date": "2023-12-05",
      "bid": "17.29",
      "ask": "17.43",
      "open": "16.90",
      "high": "17.63",
      "low": "16.78",
      "close": "17.33",
      "average": "16.9954",
      "volume": "1134143",
      "turnover": "19275222.6",
      "trades": "313"
    },
    {
      "date": "2023-12-06",
      "bid": "18.01",
      "ask": "18.15",
      "open": "17.34",
      "high": "18.32",
      "low": "17.13",
      "close": "18.08",
      "average": "17.9093",
      "volume": "112339",
      "turnover": "2011915.05",
      "trades": "279"
    },
    {
      "date": "2023-12-07",
      "bid": "18.16",
      "ask": "18.25",
      "open": "17.56",
      "high": "18.42",
      "low": "17.50",
      "close": "18.24",
      "average": "18.0277",
      "volume": "90118",
      "turnover": "1624616.35",
      "trades": "200"
    },
    {
      "date": "2023-12-08",
      "bid": "17.70",
      "ask": "17.79",
      "open": "18.30",
      "high": "18.56",
      "low": "17.60",
      "close": "17.65",
      "average": "18.0465",
      "volume": "64201",
      "turnover": "1158603.61",
      "trades": "213"
    },
    {
      "date": "2023-12-11",
      "bid": "18.04",
      "ask": "18.12",
      "open": "17.64",
      "high": "18.16",
      "low": "17.42",
      "close": "18.00",
      "average": "17.8485",
      "volume": "52937",
      "turnover": "945130.51",
      "trades": "173"
    },
    {
      "date": "2023-12-12",
      "bid": "18.03",
      "ask": "18.13",
      "open": "18.03",
      "high": "18.25",
      "low": "17.42",
      "close": "18.00",
      "average": "18.059",
      "volume": "433694",
      "turnover": "7832470.1",
      "trades": "227"
    },
    {
      "date": "2023-12-13",
      "bid": "18.91",
      "ask": "18.93",
      "open": "18.00",
      "high": "19.02",
      "low": "17.92",
      "close": "18.90",
      "average": "18.8327",
      "volume": "523297",
      "turnover": "9854688.48",
      "trades": "914"
    },
    {
      "date": "2023-12-14",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.00",
      "high": "21.58",
      "low": "20.00",
      "close": "21.10",
      "average": "20.9137",
      "volume": "298137",
      "turnover": "6235352.36",
      "trades": "639"
    },
    {
      "date": "2023-12-15",
      "bid": "21.00",
      "ask": "21.04",
      "open": "21.10",
      "high": "21.58",
      "low": "20.98",
      "close": "20.98",
      "average": "21.3039",
      "volume": "224226",
      "turnover": "4776877.84",
      "trades": "502"
    },
    {
      "date": "2023-12-18",
      "bid": "21.40",
      "ask": "21.62",
      "open": "21.10",
      "high": "21.62",
      "low": "20.34",
      "close": "21.56",
      "average": "21.2948",
      "volume": "79239",
      "turnover": "1687381.18",
      "trades": "237"
    },
    {
      "date": "2023-12-19",
      "bid": "21.88",
      "ask": "21.94",
      "open": "21.56",
      "high": "22.12",
      "low": "21.50",
      "close": "21.96",
      "average": "21.9124",
      "volume": "61507",
      "turnover": "1347764.32",
      "trades": "239"
    },
    {
      "date": "2023-12-20",
      "bid": "22.00",
      "ask": "22.04",
      "open": "22.00",
      "high": "22.30",
      "low": "21.82",
      "close": "22.10",
      "average": "22.1301",
      "volume": "405605",
      "turnover": "8976074.26",
      "trades": "289"
    },
    {
      "date": "2023-12-21",
      "bid": "22.14",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.30",
      "low": "21.12",
      "close": "22.26",
      "average": "21.8961",
      "volume": "106247",
      "turnover": "2326390.58",
      "trades": "328"
    },
    {
      "date": "2023-12-22",
      "bid": "23.04",
      "ask": "23.26",
      "open": "22.14",
      "high": "23.30",
      "low": "21.48",
      "close": "23.28",
      "average": "22.8909",
      "volume": "148722",
      "turnover": "3403106.51",
      "trades": "309"
    },
    {
      "date": "2023-12-27",
      "bid": "23.66",
      "ask": "23.80",
      "open": "23.40",
      "high": "24.14",
      "low": "22.76",
      "close": "23.80",
      "average": "23.3242",
      "volume": "76441",
      "turnover": "1782925.8",
      "trades": "255"
    },
    {
      "date": "2023-12-28",
      "bid": "23.72",
      "ask": "23.78",
      "open": "24.02",
      "high": "24.10",
      "low": "23.20",
      "close": "23.80",
      "average": "23.6432",
      "volume": "115066",
      "turnover": "2720528.4",
      "trades": "355"
    },
    {
      "date": "2023-12-29",
      "bid": "23.64",
      "ask": "23.96",
      "open": "23.80",
      "high": "24.48",
      "low": "23.34",
      "close": "23.98",
      "average": "23.9217",
      "volume": "163103",
      "turnover": "3901705.24",
      "trades": "387"
    },
    {
      "date": "2024-01-02",
      "bid": "23.32",
      "ask": "23.46",
      "open": "24.20",
      "high": "24.66",
      "low": "23.42",
      "close": "23.48",
      "average": "23.9033",
      "volume": "62933",
      "turnover": "1504304.52",
      "trades": "241"
    },
    {
      "date": "2024-01-03",
      "bid": "23.14",
      "ask": "23.18",
      "open": "23.00",
      "high": "23.56",
      "low": "22.80",
      "close": "23.10",
      "average": "23.1815",
      "volume": "1597216",
      "turnover": "37025815.28",
      "trades": "308"
    },
    {
      "date": "2024-01-04",
      "bid": "23.24",
      "ask": "23.30",
      "open": "23.40",
      "high": "23.98",
      "low": "23.02",
      "close": "23.30",
      "average": "23.4864",
      "volume": "94542",
      "turnover": "2220453.44",
      "trades": "331"
    },
    {
      "date": "2024-01-05",
      "bid": "22.52",
      "ask": "22.64",
      "open": "23.18",
      "high": "23.30",
      "low": "22.38",
      "close": "22.70",
      "average": "22.7681",
      "volume": "36378",
      "turnover": "828259.04",
      "trades": "130"
    },
    {
      "date": "2024-01-08",
      "bid": "21.80",
      "ask": "21.94",
      "open": "22.72",
      "high": "23.00",
      "low": "21.66",
      "close": "21.88",
      "average": "22.0236",
      "volume": "73476",
      "turnover": "1618204.22",
      "trades": "290"
    },
    {
      "date": "2024-01-09",
      "bid": "22.02",
      "ask": "22.12",
      "open": "21.56",
      "high": "22.22",
      "low": "21.30",
      "close": "22.12",
      "average": "21.7922",
      "volume": "78234",
      "turnover": "1704890.36",
      "trades": "238"
    },
    {
      "date": "2024-01-10",
      "bid": "22.06",
      "ask": "22.50",
      "open": "22.12",
      "high": "22.60",
      "low": "21.78",
      "close": "22.08",
      "average": "22.2809",
      "volume": "118688",
      "turnover": "2644411.75",
      "trades": "276"
    },
    {
      "date": "2024-01-11",
      "bid": "21.46",
      "ask": "23.00",
      "open": "22.24",
      "high": "22.88",
      "low": "21.12",
      "close": "21.46",
      "average": "21.7681",
      "volume": "91382",
      "turnover": "1987190.22",
      "trades": "331"
    },
    {
      "date": "2024-01-12",
      "bid": "22.36",
      "ask": "22.42",
      "open": "21.46",
      "high": "22.52",
      "low": "21.46",
      "close": "22.36",
      "average": "22.1104",
      "volume": "402904",
      "turnover": "8919335.26",
      "trades": "361"
    },
    {
      "date": "2024-01-15",
      "bid": "22.02",
      "ask": "22.08",
      "open": "22.36",
      "high": "22.94",
      "low": "21.80",
      "close": "22.00",
      "average": "22.109",
      "volume": "133400",
      "turnover": "2949339.32",
      "trades": "396"
    },
    {
      "date": "2024-01-16",
      "bid": "21.90",
      "ask": "21.96",
      "open": "22.00",
      "high": "22.16",
      "low": "21.78",
      "close": "21.90",
      "average": "21.9687",
      "volume": "122381",
      "turnover": "2688600.38",
      "trades": "252"
    },
    {
      "date": "2024-01-17",
      "bid": "21.20",
      "ask": "21.42",
      "open": "21.86",
      "high": "21.86",
      "low": "20.42",
      "close": "21.50",
      "average": "20.9924",
      "volume": "228480",
      "turnover": "4788593.79",
      "trades": "697"
    },
    {
      "date": "2024-01-18",
      "bid": "22.00",
      "ask": "23.00",
      "open": "21.50",
      "high": "23.00",
      "low": "21.26",
      "close": "22.32",
      "average": "21.6943",
      "volume": "84235",
      "turnover": "1827454.2",
      "trades": "209"
    },
    {
      "date": "2024-01-19",
      "bid": "21.80",
      "ask": "21.86",
      "open": "22.32",
      "high": "22.32",
      "low": "21.36",
      "close": "21.82",
      "average": "21.8578",
      "volume": "133241",
      "turnover": "2912353.5",
      "trades": "271"
    },
    {
      "date": "2024-01-22",
      "bid": "22.10",
      "ask": "22.32",
      "open": "21.82",
      "high": "22.34",
      "low": "21.74",
      "close": "22.14",
      "average": "22.0541",
      "volume": "197371",
      "turnover": "4352844.72",
      "trades": "372"
    },
    {
      "date": "2024-01-23",
      "bid": "22.20",
      "ask": "22.46",
      "open": "22.14",
      "high": "23.06",
      "low": "21.82",
      "close": "22.30",
      "average": "22.3923",
      "volume": "164228",
      "turnover": "3677436.4",
      "trades": "313"
    },
    {
      "date": "2024-01-24",
      "bid": "22.74",
      "ask": "22.78",
      "open": "22.30",
      "high": "23.14",
      "low": "22.30",
      "close": "22.78",
      "average": "22.836",
      "volume": "54725",
      "turnover": "1249700.58",
      "trades": "165"
    },
    {
      "date": "2024-01-25",
      "bid": "23.34",
      "ask": "23.72",
      "open": "23.98",
      "high": "24.00",
      "low": "22.50",
      "close": "23.62",
      "average": "22.8663",
      "volume": "69929",
      "turnover": "1599018.46",
      "trades": "220"
    },
    {
      "date": "2024-01-26",
      "bid": "23.38",
      "ask": "23.60",
      "open": "23.62",
      "high": "23.62",
      "low": "22.84",
      "close": "23.48",
      "average": "23.1536",
      "volume": "58900",
      "turnover": "1363748.84",
      "trades": "211"
    },
    {
      "date": "2024-01-29",
      "bid": "24.14",
      "ask": "24.28",
      "open": "23.46",
      "high": "24.58",
      "low": "23.00",
      "close": "24.34",
      "average": "23.8676",
      "volume": "119043",
      "turnover": "2841272.38",
      "trades": "307"
    },
    {
      "date": "2024-01-30",
      "bid": "24.20",
      "ask": "24.38",
      "open": "24.50",
      "high": "24.94",
      "low": "24.14",
      "close": "24.14",
      "average": "24.6488",
      "volume": "85227",
      "turnover": "2100635.52",
      "trades": "306"
    },
    {
      "date": "2024-01-31",
      "bid": "24.34",
      "ask": "24.38",
      "open": "24.18",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.253",
      "volume": "79381",
      "turnover": "1926381.04",
      "trades": "196"
    },
    {
      "date": "2024-02-01",
      "bid": "25.62",
      "ask": "25.68",
      "open": "24.50",
      "high": "25.90",
      "low": "23.80",
      "close": "25.68",
      "average": "25.0717",
      "volume": "212653",
      "turnover": "5334534.19",
      "trades": "478"
    },
    {
      "date": "2024-02-02",
      "bid": "24.32",
      "ask": "24.60",
      "open": "25.68",
      "high": "26.14",
      "low": "24.20",
      "close": "24.20",
      "average": "25.0572",
      "volume": "110811",
      "turnover": "2776613.04",
      "trades": "323"
    },
    {
      "date": "2024-02-05",
      "bid": "23.70",
      "ask": "25.00",
      "open": "24.00",
      "high": "26.14",
      "low": "23.18",
      "close": "23.96",
      "average": "24.1065",
      "volume": "92605",
      "turnover": "2232552.35",
      "trades": "256"
    },
    {
      "date": "2024-02-06",
      "bid": "23.88",
      "ask": "24.06",
      "open": "23.96",
      "high": "24.02",
      "low": "23.38",
      "close": "24.02",
      "average": "23.6313",
      "volume": "52680",
      "turnover": "1250562",
      "trades": "135"
    },
    {
      "date": "2024-02-07",
      "bid": "22.50",
      "ask": "24.18",
      "open": "23.88",
      "high": "24.04",
      "low": "22.50",
      "close": "22.78",
      "average": "23.4486",
      "volume": "75516",
      "turnover": "1771775.11",
      "trades": "220"
    },
    {
      "date": "2024-02-08",
      "bid": "23.16",
      "ask": "23.40",
      "open": "22.50",
      "high": "23.92",
      "low": "22.00",
      "close": "23.12",
      "average": "23.1796",
      "volume": "38005",
      "turnover": "880940.82",
      "trades": "145"
    },
    {
      "date": "2024-02-09",
      "bid": "22.42",
      "ask": "22.88",
      "open": "23.54",
      "high": "23.54",
      "low": "22.00",
      "close": "22.34",
      "average": "22.3506",
      "volume": "67481",
      "turnover": "1508731.97",
      "trades": "249"
    },
    {
      "date": "2024-02-12",
      "bid": "22.74",
      "ask": "22.92",
      "open": "22.34",
      "high": "22.92",
      "low": "22.34",
      "close": "22.82",
      "average": "22.7193",
      "volume": "47818",
      "turnover": "1086392.28",
      "trades": "254"
    },
    {
      "date": "2024-02-13",
      "bid": "21.52",
      "ask": "21.68",
      "open": "22.82",
      "high": "22.96",
      "low": "21.18",
      "close": "21.58",
      "average": "21.7754",
      "volume": "97190",
      "turnover": "2114459.08",
      "trades": "286"
    },
    {
      "date": "2024-02-14",
      "bid": "21.94",
      "ask": "22.04",
      "open": "21.58",
      "high": "22.22",
      "low": "21.52",
      "close": "22.06",
      "average": "21.99",
      "volume": "35322",
      "turnover": "776966.66",
      "trades": "140"
    },
    {
      "date": "2024-02-15",
      "bid": "20.44",
      "ask": "20.48",
      "open": "22.06",
      "high": "22.38",
      "low": "20.46",
      "close": "20.48",
      "average": "20.9205",
      "volume": "101263",
      "turnover": "2118477.04",
      "trades": "343"
    },
    {
      "date": "2024-02-16",
      "bid": "21.14",
      "ask": "21.20",
      "open": "22.00",
      "high": "22.00",
      "low": "19.13",
      "close": "21.16",
      "average": "21.0409",
      "volume": "100300",
      "turnover": "2110398.88",
      "trades": "417"
    },
    {
      "date": "2024-02-19",
      "bid": "21.16",
      "ask": "21.48",
      "open": "21.00",
      "high": "21.76",
      "low": "20.78",
      "close": "21.20",
      "average": "21.3962",
      "volume": "47711",
      "turnover": "1020894.81",
      "trades": "134"
    },
    {
      "date": "2024-02-20",
      "bid": "20.42",
      "ask": "20.74",
      "open": "21.30",
      "high": "21.30",
      "low": "20.36",
      "close": "20.48",
      "average": "20.6151",
      "volume": "33834",
      "turnover": "697253.08",
      "trades": "139"
    },
    {
      "date": "2024-02-21",
      "bid": "20.18",
      "ask": "20.36",
      "open": "20.48",
      "high": "20.76",
      "low": "20.18",
      "close": "20.38",
      "average": "20.5771",
      "volume": "235687",
      "turnover": "4849749.12",
      "trades": "123"
    },
    {
      "date": "2024-02-22",
      "bid": "20.36",
      "ask": "20.56",
      "open": "20.40",
      "high": "20.88",
      "low": "20.20",
      "close": "20.52",
      "average": "20.6541",
      "volume": "51719",
      "turnover": "1068321.54",
      "trades": "145"
    },
    {
      "date": "2024-02-23",
      "bid": "20.48",
      "ask": "20.66",
      "open": "20.52",
      "high": "20.60",
      "low": "20.14",
      "close": "20.50",
      "average": "20.3877",
      "volume": "29595",
      "turnover": "603374.72",
      "trades": "169"
    },
    {
      "date": "2024-02-26",
      "bid": "20.08",
      "ask": "20.18",
      "open": "20.50",
      "high": "20.60",
      "low": "20.00",
      "close": "20.14",
      "average": "20.2121",
      "volume": "39056",
      "turnover": "789403.14",
      "trades": "159"
    },
    {
      "date": "2024-02-27",
      "bid": "19.59",
      "ask": "19.67",
      "open": "20.14",
      "high": "20.30",
      "low": "19.48",
      "close": "19.74",
      "average": "19.7839",
      "volume": "84013",
      "turnover": "1662177.82",
      "trades": "220"
    },
    {
      "date": "2024-02-28",
      "bid": "19.66",
      "ask": "19.87",
      "open": "19.74",
      "high": "20.26",
      "low": "19.19",
      "close": "19.68",
      "average": "19.2839",
      "volume": "195290",
      "turnover": "3765961.98",
      "trades": "137"
    },
    {
      "date": "2024-02-29",
      "bid": "19.62",
      "ask": "19.65",
      "open": "19.68",
      "high": "20.10",
      "low": "19.30",
      "close": "19.61",
      "average": "19.7187",
      "volume": "45246",
      "turnover": "892194.05",
      "trades": "170"
    },
    {
      "date": "2024-03-01",
      "bid": "20.06",
      "ask": "20.26",
      "open": "19.61",
      "high": "20.20",
      "low": "19.60",
      "close": "20.04",
      "average": "20.012",
      "volume": "108469",
      "turnover": "2170766.16",
      "trades": "270"
    },
    {
      "date": "2024-03-04",
      "bid": "19.95",
      "ask": "20.12",
      "open": "20.04",
      "high": "20.06",
      "low": "19.62",
      "close": "20.02",
      "average": "19.8703",
      "volume": "49329",
      "turnover": "980395.49",
      "trades": "209"
    },
    {
      "date": "2024-03-05",
      "bid": "19.62",
      "ask": "19.70",
      "open": "20.02",
      "high": "20.30",
      "low": "19.30",
      "close": "19.56",
      "average": "19.6623",
      "volume": "65955",
      "turnover": "1296828.28",
      "trades": "200"
    },
    {
      "date": "2024-03-06",
      "bid": "19.70",
      "ask": "19.87",
      "open": "19.56",
      "high": "20.10",
      "low": "19.50",
      "close": "19.70",
      "average": "19.8394",
      "volume": "82313",
      "turnover": "1633044.08",
      "trades": "172"
    },
    {
      "date": "2024-03-07",
      "bid": "19.40",
      "ask": "19.49",
      "open": "19.70",
      "high": "20.34",
      "low": "19.32",
      "close": "19.40",
      "average": "19.751",
      "volume": "251715",
      "turnover": "4986650.18",
      "trades": "474"
    },
    {
      "date": "2024-03-08",
      "bid": "19.58",
      "ask": "19.74",
      "open": "19.32",
      "high": "20.98",
      "low": "19.32",
      "close": "19.65",
      "average": "19.6743",
      "volume": "83322",
      "turnover": "1639631.44",
      "trades": "223"
    },
    {
      "date": "2024-03-11",
      "bid": "19.27",
      "ask": "19.32",
      "open": "19.64",
      "high": "19.82",
      "low": "19.25",
      "close": "19.25",
      "average": "19.5371",
      "volume": "54022",
      "turnover": "1055680.2",
      "trades": "196"
    },
    {
      "date": "2024-03-12",
      "bid": "18.93",
      "ask": "18.95",
      "open": "19.81",
      "high": "19.81",
      "low": "18.91",
      "close": "19.14",
      "average": "19.1715",
      "volume": "65511",
      "turnover": "1256532.53",
      "trades": "156"
    },
    {
      "date": "2024-03-13",
      "bid": "19.01",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.19",
      "low": "18.57",
      "close": "19.19",
      "average": "18.9859",
      "volume": "40851",
      "turnover": "775593.58",
      "trades": "131"
    },
    {
      "date": "2024-03-14",
      "bid": "18.54",
      "ask": "18.66",
      "open": "19.34",
      "high": "19.76",
      "low": "18.53",
      "close": "18.53",
      "average": "19.4014",
      "volume": "228017",
      "turnover": "4431848.82",
      "trades": "341"
    },
    {
      "date": "2024-03-15",
      "bid": "17.61",
      "ask": "17.75",
      "open": "18.53",
      "high": "18.53",
      "low": "17.60",
      "close": "17.60",
      "average": "17.9886",
      "volume": "103681",
      "turnover": "1865526.11",
      "trades": "241"
    },
    {
      "date": "2024-03-18",
      "bid": "17.48",
      "ask": "17.80",
      "open": "17.50",
      "high": "17.70",
      "low": "17.21",
      "close": "17.66",
      "average": "17.2942",
      "volume": "334899",
      "turnover": "5792900.66",
      "trades": "250"
    },
    {
      "date": "2024-03-19",
      "bid": "17.72",
      "ask": "17.94",
      "open": "17.66",
      "high": "18.19",
      "low": "17.49",
      "close": "17.90",
      "average": "17.9003",
      "volume": "70191",
      "turnover": "1256437.34",
      "trades": "237"
    },
    {
      "date": "2024-03-20",
      "bid": "18.45",
      "ask": "18.50",
      "open": "17.90",
      "high": "18.50",
      "low": "17.60",
      "close": "18.48",
      "average": "17.8159",
      "volume": "449636",
      "turnover": "8010656.93",
      "trades": "127"
    },
    {
      "date": "2024-03-21",
      "bid": "19.25",
      "ask": "19.49",
      "open": "18.50",
      "high": "19.56",
      "low": "18.50",
      "close": "19.42",
      "average": "19.3548",
      "volume": "47265",
      "turnover": "914803.79",
      "trades": "141"
    },
    {
      "date": "2024-03-22",
      "bid": "19.26",
      "ask": "19.39",
      "open": "19.39",
      "high": "19.51",
      "low": "19.20",
      "close": "19.37",
      "average": "19.3287",
      "volume": "68072",
      "turnover": "1315742.65",
      "trades": "142"
    },
    {
      "date": "2024-03-25",
      "bid": "20.40",
      "ask": "21.00",
      "open": "19.36",
      "high": "20.10",
      "low": "19.30",
      "close": "20.06",
      "average": "19.8218",
      "volume": "66291",
      "turnover": "1314004.57",
      "trades": "157"
    },
    {
      "date": "2024-03-26",
      "bid": "21.28",
      "ask": "21.44",
      "open": "20.06",
      "high": "21.46",
      "low": "19.90",
      "close": "21.46",
      "average": "20.844",
      "volume": "56651",
      "turnover": "1180833.54",
      "trades": "203"
    },
    {
      "date": "2024-03-27",
      "bid": "21.28",
      "ask": "21.38",
      "open": "21.76",
      "high": "22.10",
      "low": "21.26",
      "close": "21.30",
      "average": "21.6305",
      "volume": "74896",
      "turnover": "1620532.69",
      "trades": "225"
    },
    {
      "date": "2024-03-28",
      "bid": "21.00",
      "ask": "21.26",
      "open": "21.30",
      "high": "21.32",
      "low": "20.82",
      "close": "21.30",
      "average": "21.1221",
      "volume": "25484",
      "turnover": "538364.08",
      "trades": "110"
    },
    {
      "date": "2024-04-02",
      "bid": "20.25",
      "ask": "21.25",
      "open": "21.30",
      "high": "21.30",
      "low": "20.20",
      "close": "20.25",
      "average": "20.6606",
      "volume": "126061",
      "turnover": "2604496.35",
      "trades": "216"
    },
    {
      "date": "2024-04-03",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.25",
      "high": "21.10",
      "low": "20.20",
      "close": "20.85",
      "average": "20.7912",
      "volume": "65127",
      "turnover": "1354057.95",
      "trades": "246"
    },
    {
      "date": "2024-04-04",
      "bid": "19.70",
      "ask": "19.80",
      "open": "20.85",
      "high": "20.85",
      "low": "19.46",
      "close": "19.74",
      "average": "19.9246",
      "volume": "128329",
      "turnover": "2556730.63",
      "trades": "292"
    },
    {
      "date": "2024-04-05",
      "bid": "19.84",
      "ask": "19.90",
      "open": "19.00",
      "high": "19.90",
      "low": "19.00",
      "close": "19.84",
      "average": "19.6089",
      "volume": "30160",
      "turnover": "591408.44",
      "trades": "172"
    },
    {
      "date": "2024-04-08",
      "bid": "19.76",
      "ask": "20.10",
      "open": "19.84",
      "high": "20.05",
      "low": "19.70",
      "close": "19.78",
      "average": "19.8739",
      "volume": "35550",
      "turnover": "706518.59",
      "trades": "110"
    },
    {
      "date": "2024-04-09",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.78",
      "high": "19.78",
      "low": "19.34",
      "close": "19.50",
      "average": "19.4836",
      "volume": "30054",
      "turnover": "585561.58",
      "trades": "119"
    },
    {
      "date": "2024-04-10",
      "bid": "19.14",
      "ask": "19.40",
      "open": "19.70",
      "high": "19.88",
      "low": "19.04",
      "close": "19.20",
      "average": "19.462",
      "volume": "51623",
      "turnover": "1005788.15",
      "trades": "213"
    },
    {
      "date": "2024-04-11",
      "bid": "19.06",
      "ask": "19.18",
      "open": "19.68",
      "high": "19.80",
      "low": "19.00",
      "close": "19.04",
      "average": "19.3093",
      "volume": "59839",
      "turnover": "1155964.06",
      "trades": "144"
    },
    {
      "date": "2024-04-12",
      "bid": "19.24",
      "ask": "19.34",
      "open": "19.20",
      "high": "19.76",
      "low": "18.86",
      "close": "19.34",
      "average": "19.1902",
      "volume": "698959",
      "turnover": "13373101.13",
      "trades": "273"
    },
    {
      "date": "2024-04-15",
      "bid": "18.88",
      "ask": "19.00",
      "open": "19.32",
      "high": "19.34",
      "low": "18.98",
      "close": "19.20",
      "average": "19.21",
      "volume": "28156",
      "turnover": "540877",
      "trades": "90"
    },
    {
      "date": "2024-04-16",
      "bid": "18.90",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.20",
      "low": "18.72",
      "close": "18.84",
      "average": "18.9347",
      "volume": "50866",
      "turnover": "963131.26",
      "trades": "157"
    },
    {
      "date": "2024-04-17",
      "bid": "18.30",
      "ask": "18.32",
      "open": "18.84",
      "high": "18.84",
      "low": "18.28",
      "close": "18.34",
      "average": "18.5381",
      "volume": "26757",
      "turnover": "496024.08",
      "trades": "111"
    },
    {
      "date": "2024-04-18",
      "bid": "18.38",
      "ask": "18.48",
      "open": "18.36",
      "high": "18.52",
      "low": "18.10",
      "close": "18.52",
      "average": "18.3482",
      "volume": "34415",
      "turnover": "631452.6",
      "trades": "95"
    },
    {
      "date": "2024-04-19",
      "bid": "18.62",
      "ask": "18.72",
      "open": "18.56",
      "high": "18.72",
      "low": "17.90",
      "close": "18.60",
      "average": "18.313",
      "volume": "29231",
      "turnover": "535296.43",
      "trades": "104"
    },
    {
      "date": "2024-04-22",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.60",
      "high": "18.98",
      "low": "18.46",
      "close": "18.70",
      "average": "18.6686",
      "volume": "29313",
      "turnover": "547232.5",
      "trades": "99"
    },
    {
      "date": "2024-04-23",
      "bid": "19.46",
      "ask": "19.60",
      "open": "19.20",
      "high": "19.76",
      "low": "18.88",
      "close": "19.76",
      "average": "19.1858",
      "volume": "27392",
      "turnover": "525538.1",
      "trades": "108"
    },
    {
      "date": "2024-04-24",
      "bid": "18.82",
      "ask": "18.88",
      "open": "19.76",
      "high": "19.76",
      "low": "18.82",
      "close": "19.36",
      "average": "19.1224",
      "volume": "45864",
      "turnover": "877030.02",
      "trades": "130"
    },
    {
      "date": "2024-04-25",
      "bid": "17.44",
      "ask": "17.48",
      "open": "19.36",
      "high": "19.92",
      "low": "17.36",
      "close": "17.88",
      "average": "18.4195",
      "volume": "60333",
      "turnover": "1111304.42",
      "trades": "191"
    },
    {
      "date": "2024-04-26",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.00",
      "high": "19.38",
      "low": "18.00",
      "close": "18.20",
      "average": "18.2397",
      "volume": "61812",
      "turnover": "1127435.24",
      "trades": "169"
    },
    {
      "date": "2024-04-29",
      "bid": "17.80",
      "ask": "18.30",
      "open": "18.22",
      "high": "18.82",
      "low": "17.74",
      "close": "17.74",
      "average": "18.1919",
      "volume": "27228",
      "turnover": "495328.38",
      "trades": "112"
    },
    {
      "date": "2024-04-30",
      "bid": "18.18",
      "ask": "18.26",
      "open": "17.74",
      "high": "18.30",
      "low": "17.74",
      "close": "18.20",
      "average": "18.1995",
      "volume": "266336",
      "turnover": "4847313.66",
      "trades": "178"
    },
    {
      "date": "2024-05-02",
      "bid": "17.80",
      "ask": "17.88",
      "open": "18.20",
      "high": "18.24",
      "low": "17.50",
      "close": "17.80",
      "average": "17.8649",
      "volume": "84707",
      "turnover": "1513016.01",
      "trades": "158"
    },
    {
      "date": "2024-05-03",
      "bid": "18.04",
      "ask": "18.06",
      "open": "17.80",
      "high": "18.10",
      "low": "17.80",
      "close": "18.06",
      "average": "18.0012",
      "volume": "166026",
      "turnover": "2996558.11",
      "trades": "101"
    },
    {
      "date": "2024-05-06",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.08",
      "high": "18.50",
      "low": "18.06",
      "close": "18.14",
      "average": "18.2078",
      "volume": "129778",
      "turnover": "2373835.74",
      "trades": "203"
    },
    {
      "date": "2024-05-07",
      "bid": "18.30",
      "ask": "18.38",
      "open": "18.14",
      "high": "18.38",
      "low": "18.04",
      "close": "18.38",
      "average": "18.1324",
      "volume": "36856",
      "turnover": "668586.89",
      "trades": "138"
    },
    {
      "date": "2024-05-08",
      "bid": "18.26",
      "ask": "18.30",
      "open": "18.38",
      "high": "18.60",
      "low": "18.20",
      "close": "18.30",
      "average": "18.4552",
      "volume": "117688",
      "turnover": "2173785.6",
      "trades": "221"
    },
    {
      "date": "2024-05-10",
      "bid": "17.94",
      "ask": "18.00",
      "open": "18.54",
      "high": "18.54",
      "low": "17.90",
      "close": "18.02",
      "average": "18.0646",
      "volume": "245409",
      "turnover": "4435025.33",
      "trades": "364"
    },
    {
      "date": "2024-05-13",
      "bid": "17.68",
      "ask": "17.70",
      "open": "18.02",
      "high": "18.02",
      "low": "17.62",
      "close": "17.80",
      "average": "17.711",
      "volume": "208149",
      "turnover": "3687230.2",
      "trades": "235"
    },
    {
      "date": "2024-05-14",
      "bid": "17.68",
      "ask": "17.86",
      "open": "17.82",
      "high": "17.92",
      "low": "17.58",
      "close": "17.78",
      "average": "17.7209",
      "volume": "271647",
      "turnover": "4815224.5",
      "trades": "301"
    },
    {
      "date": "2024-05-15",
      "bid": "17.86",
      "ask": "17.98",
      "open": "17.78",
      "high": "18.00",
      "low": "17.60",
      "close": "17.90",
      "average": "17.8139",
      "volume": "225102",
      "turnover": "4015278.65",
      "trades": "364"
    },
    {
      "date": "2024-05-16",
      "bid": "17.84",
      "ask": "17.90",
      "open": "17.94",
      "high": "18.00",
      "low": "17.68",
      "close": "17.80",
      "average": "17.8461",
      "volume": "379349",
      "turnover": "6774272.25",
      "trades": "458"
    },
    {
      "date": "2024-05-17",
      "bid": "17.76",
      "ask": "17.80",
      "open": "17.94",
      "high": "17.94",
      "low": "17.54",
      "close": "17.70",
      "average": "17.6796",
      "volume": "180637",
      "turnover": "3194422.75",
      "trades": "278"
    },
    {
      "date": "2024-05-20",
      "bid": "17.54",
      "ask": "17.58",
      "open": "17.68",
      "high": "17.70",
      "low": "17.40",
      "close": "17.60",
      "average": "17.6016",
      "volume": "584943",
      "turnover": "10296121.16",
      "trades": "380"
    },
    {
      "date": "2024-05-21",
      "bid": "18.52",
      "ask": "18.64",
      "open": "17.50",
      "high": "18.68",
      "low": "17.50",
      "close": "18.68",
      "average": "17.6719",
      "volume": "1172988",
      "turnover": "20732721.3",
      "trades": "393"
    },
    {
      "date": "2024-05-22",
      "bid": "19.58",
      "ask": "19.66",
      "open": "18.68",
      "high": "19.76",
      "low": "18.50",
      "close": "19.76",
      "average": "19.3083",
      "volume": "145823",
      "turnover": "2815593.2",
      "trades": "305"
    },
    {
      "date": "2024-05-23",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.62",
      "high": "20.00",
      "low": "19.42",
      "close": "19.98",
      "average": "19.7997",
      "volume": "116267",
      "turnover": "2302048.77",
      "trades": "255"
    },
    {
      "date": "2024-05-24",
      "bid": "19.48",
      "ask": "19.60",
      "open": "19.98",
      "high": "19.98",
      "low": "19.24",
      "close": "19.50",
      "average": "19.5501",
      "volume": "81748",
      "turnover": "1598209.76",
      "trades": "274"
    },
    {
      "date": "2024-05-27",
      "bid": "19.46",
      "ask": "19.56",
      "open": "19.50",
      "high": "20.00",
      "low": "19.30",
      "close": "19.62",
      "average": "19.5348",
      "volume": "117552",
      "turnover": "2296358.66",
      "trades": "231"
    },
    {
      "date": "2024-05-28",
      "bid": "19.66",
      "ask": "19.76",
      "open": "19.62",
      "high": "20.00",
      "low": "19.22",
      "close": "19.76",
      "average": "19.7183",
      "volume": "149366",
      "turnover": "2945242.28",
      "trades": "309"
    },
    {
      "date": "2024-05-29",
      "bid": "19.54",
      "ask": "19.60",
      "open": "19.76",
      "high": "19.90",
      "low": "19.46",
      "close": "19.50",
      "average": "19.6254",
      "volume": "166839",
      "turnover": "3274276.88",
      "trades": "592"
    },
    {
      "date": "2024-05-30",
      "bid": "19.62",
      "ask": "19.70",
      "open": "19.48",
      "high": "19.74",
      "low": "19.20",
      "close": "19.68",
      "average": "19.6504",
      "volume": "439611",
      "turnover": "8638549",
      "trades": "421"
    },
    {
      "date": "2024-05-31",
      "bid": "20.75",
      "ask": "21.00",
      "open": "19.76",
      "high": "20.95",
      "low": "19.32",
      "close": "20.60",
      "average": "19.9867",
      "volume": "531070",
      "turnover": "10614342.86",
      "trades": "698"
    },
    {
      "date": "2024-06-03",
      "bid": "20.65",
      "ask": "20.75",
      "open": "20.70",
      "high": "21.75",
      "low": "20.60",
      "close": "20.65",
      "average": "20.9299",
      "volume": "322074",
      "turnover": "6741652.29",
      "trades": "455"
    },
    {
      "date": "2024-06-04",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.70",
      "high": "21.15",
      "low": "20.35",
      "close": "20.50",
      "average": "20.781",
      "volume": "181856",
      "turnover": "3779492.1",
      "trades": "284"
    },
    {
      "date": "2024-06-05",
      "bid": "21.05",
      "ask": "21.15",
      "open": "20.45",
      "high": "21.20",
      "low": "20.45",
      "close": "21.15",
      "average": "21.0023",
      "volume": "56596",
      "turnover": "1188645.25",
      "trades": "138"
    },
    {
      "date": "2024-06-07",
      "bid": "20.70",
      "ask": "20.85",
      "open": "21.25",
      "high": "21.40",
      "low": "20.70",
      "close": "20.75",
      "average": "21.194",
      "volume": "155701",
      "turnover": "3299934.25",
      "trades": "237"
    },
    {
      "date": "2024-06-10",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.10",
      "average": "20.3945",
      "volume": "58411",
      "turnover": "1191263.6",
      "trades": "190"
    },
    {
      "date": "2024-06-11",
      "bid": "19.92",
      "ask": "19.98",
      "open": "20.10",
      "high": "20.40",
      "low": "19.80",
      "close": "19.88",
      "average": "20.0511",
      "volume": "96601",
      "turnover": "1937002.68",
      "trades": "179"
    },
    {
      "date": "2024-06-12",
      "bid": "20.90",
      "ask": "20.95",
      "open": "19.92",
      "high": "21.05",
      "low": "19.62",
      "close": "20.95",
      "average": "20.3732",
      "volume": "209209",
      "turnover": "4251577.15",
      "trades": "482"
    },
    {
      "date": "2024-06-13",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.95",
      "high": "20.95",
      "low": "19.96",
      "close": "19.96",
      "average": "20.3529",
      "volume": "265404",
      "turnover": "5401743.21",
      "trades": "204"
    },
    {
      "date": "2024-06-14",
      "bid": "19.86",
      "ask": "20.00",
      "open": "19.96",
      "high": "20.05",
      "low": "19.42",
      "close": "19.84",
      "average": "19.7241",
      "volume": "104264",
      "turnover": "2056518.71",
      "trades": "282"
    },
    {
      "date": "2024-06-17",
      "bid": "19.38",
      "ask": "19.52",
      "open": "19.86",
      "high": "19.98",
      "low": "19.40",
      "close": "19.40",
      "average": "19.7261",
      "volume": "89282",
      "turnover": "1761315.44",
      "trades": "176"
    },
    {
      "date": "2024-06-18",
      "bid": "18.80",
      "ask": "18.88",
      "open": "19.38",
      "high": "19.78",
      "low": "18.74",
      "close": "18.78",
      "average": "19.1622",
      "volume": "214767",
      "turnover": "4115415.72",
      "trades": "161"
    },
    {
      "date": "2024-06-19",
      "bid": "18.52",
      "ask": "18.60",
      "open": "18.78",
      "high": "18.82",
      "low": "18.38",
      "close": "18.54",
      "average": "18.6236",
      "volume": "384504",
      "turnover": "7135474.86",
      "trades": "207"
    },
    {
      "date": "2024-06-20",
      "bid": "18.72",
      "ask": "18.88",
      "open": "18.50",
      "high": "19.28",
      "low": "18.40",
      "close": "18.92",
      "average": "19.0499",
      "volume": "116208",
      "turnover": "2213746.96",
      "trades": "115"
    },
    {
      "date": "2024-06-24",
      "bid": "18.98",
      "ask": "19.08",
      "open": "18.72",
      "high": "19.40",
      "low": "18.52",
      "close": "19.00",
      "average": "18.7317",
      "volume": "118676",
      "turnover": "2223000.18",
      "trades": "139"
    },
    {
      "date": "2024-06-25",
      "bid": "19.00",
      "ask": "19.08",
      "open": "19.08",
      "high": "19.22",
      "low": "18.84",
      "close": "19.06",
      "average": "19.0343",
      "volume": "49245",
      "turnover": "937347.11",
      "trades": "156"
    },
    {
      "date": "2024-06-26",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.06",
      "high": "19.28",
      "low": "18.84",
      "close": "19.02",
      "average": "19.0622",
      "volume": "52976",
      "turnover": "1009831.09",
      "trades": "133"
    },
    {
      "date": "2024-06-27",
      "bid": "18.88",
      "ask": "19.02",
      "open": "19.30",
      "high": "19.30",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9857",
      "volume": "40392",
      "turnover": "766870.42",
      "trades": "123"
    },
    {
      "date": "2024-06-28",
      "bid": "19.98",
      "ask": "20.05",
      "open": "19.44",
      "high": "20.15",
      "low": "19.24",
      "close": "20.10",
      "average": "19.8516",
      "volume": "72320",
      "turnover": "1435707.48",
      "trades": "216"
    },
    {
      "date": "2024-07-01",
      "bid": "19.88",
      "ask": "19.98",
      "open": "20.80",
      "high": "20.95",
      "low": "19.80",
      "close": "19.80",
      "average": "20.3442",
      "volume": "64569",
      "turnover": "1313460.36",
      "trades": "186"
    },
    {
      "date": "2024-07-02",
      "bid": "20.15",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.40",
      "low": "19.78",
      "close": "20.20",
      "average": "20.1165",
      "volume": "58046",
      "turnover": "1167691.86",
      "trades": "289"
    },
    {
      "date": "2024-07-03",
      "bid": "19.72",
      "ask": "19.80",
      "open": "20.35",
      "high": "20.35",
      "low": "19.44",
      "close": "19.84",
      "average": "19.7564",
      "volume": "163416",
      "turnover": "3228517.35",
      "trades": "351"
    },
    {
      "date": "2024-07-04",
      "bid": "19.88",
      "ask": "19.96",
      "open": "19.44",
      "high": "20.10",
      "low": "19.40",
      "close": "19.90",
      "average": "19.6896",
      "volume": "242819",
      "turnover": "4781219.73",
      "trades": "147"
    },
    {
      "date": "2024-07-05",
      "bid": "19.80",
      "ask": "19.94",
      "open": "19.60",
      "high": "20.05",
      "low": "19.54",
      "close": "19.82",
      "average": "19.7409",
      "volume": "101817",
      "turnover": "2009962.22",
      "trades": "268"
    },
    {
      "date": "2024-07-08",
      "bid": "20.85",
      "ask": "20.90",
      "open": "19.84",
      "high": "21.00",
      "low": "19.84",
      "close": "20.85",
      "average": "20.5745",
      "volume": "118792",
      "turnover": "2444087.81",
      "trades": "313"
    },
    {
      "date": "2024-07-09",
      "bid": "22.10",
      "ask": "22.15",
      "open": "20.95",
      "high": "22.50",
      "low": "20.80",
      "close": "22.10",
      "average": "21.7651",
      "volume": "212319",
      "turnover": "4620429.46",
      "trades": "418"
    },
    {
      "date": "2024-07-10",
      "bid": "22.55",
      "ask": "22.60",
      "open": "22.10",
      "high": "23.00",
      "low": "21.90",
      "close": "22.55",
      "average": "22.6991",
      "volume": "101474",
      "turnover": "2303379.29",
      "trades": "275"
    },
    {
      "date": "2024-07-11",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.55",
      "high": "22.85",
      "low": "21.80",
      "close": "22.80",
      "average": "22.3973",
      "volume": "75843",
      "turnover": "1698657.65",
      "trades": "241"
    },
    {
      "date": "2024-07-12",
      "bid": "23.00",
      "ask": "23.25",
      "open": "22.80",
      "high": "23.40",
      "low": "22.45",
      "close": "23.20",
      "average": "23.1168",
      "volume": "90375",
      "turnover": "2089178.55",
      "trades": "241"
    },
    {
      "date": "2024-07-15",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.20",
      "high": "23.35",
      "low": "22.85",
      "close": "23.25",
      "average": "23.1426",
      "volume": "90705",
      "turnover": "2099146.79",
      "trades": "209"
    },
    {
      "date": "2024-07-16",
      "bid": "22.80",
      "ask": "23.05",
      "open": "23.35",
      "high": "23.50",
      "low": "22.80",
      "close": "22.90",
      "average": "23.3174",
      "volume": "96942",
      "turnover": "2260436.85",
      "trades": "208"
    },
    {
      "date": "2024-07-17",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.20",
      "low": "22.55",
      "close": "23.10",
      "average": "22.829",
      "volume": "420392",
      "turnover": "9597184.69",
      "trades": "185"
    },
    {
      "date": "2024-07-18",
      "bid": "22.40",
      "ask": "22.55",
      "open": "23.20",
      "high": "23.20",
      "low": "22.20",
      "close": "22.60",
      "average": "22.6283",
      "volume": "55699",
      "turnover": "1260561.14",
      "trades": "164"
    },
    {
      "date": "2024-07-19",
      "bid": "22.45",
      "ask": "22.55",
      "open": "23.00",
      "high": "23.15",
      "low": "22.25",
      "close": "22.40",
      "average": "22.636",
      "volume": "37727",
      "turnover": "853997.6",
      "trades": "149"
    },
    {
      "date": "2024-07-22",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.40",
      "high": "23.55",
      "low": "22.10",
      "close": "22.45",
      "average": "22.8126",
      "volume": "126456",
      "turnover": "2884780.1",
      "trades": "289"
    },
    {
      "date": "2024-07-23",
      "bid": "22.15",
      "ask": "22.25",
      "open": "22.55",
      "high": "23.60",
      "low": "21.40",
      "close": "22.15",
      "average": "22.2262",
      "volume": "163032",
      "turnover": "3623444.4",
      "trades": "457"
    },
    {
      "date": "2024-07-24",
      "bid": "22.10",
      "ask": "22.30",
      "open": "21.85",
      "high": "22.90",
      "low": "21.75",
      "close": "22.20",
      "average": "22.4562",
      "volume": "34109",
      "turnover": "765959.95",
      "trades": "149"
    },
    {
      "date": "2024-07-25",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.45",
      "low": "21.50",
      "close": "21.90",
      "average": "21.8831",
      "volume": "71431",
      "turnover": "1563718.73",
      "trades": "214"
    },
    {
      "date": "2024-07-26",
      "bid": "22.25",
      "ask": "22.35",
      "open": "22.00",
      "high": "22.35",
      "low": "21.85",
      "close": "22.20",
      "average": "22.0399",
      "volume": "31531",
      "turnover": "694941.05",
      "trades": "119"
    },
    {
      "date": "2024-07-29",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.20",
      "high": "23.00",
      "low": "22.15",
      "close": "22.75",
      "average": "22.5613",
      "volume": "40881",
      "turnover": "922300.18",
      "trades": "157"
    },
    {
      "date": "2024-07-30",
      "bid": "22.65",
      "ask": "22.85",
      "open": "23.00",
      "high": "23.20",
      "low": "22.65",
      "close": "22.80",
      "average": "22.8607",
      "volume": "24535",
      "turnover": "560886.95",
      "trades": "131"
    },
    {
      "date": "2024-07-31",
      "bid": "22.35",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.00",
      "low": "22.25",
      "close": "22.40",
      "average": "22.5349",
      "volume": "33887",
      "turnover": "763654.37",
      "trades": "154"
    },
    {
      "date": "2024-08-01",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.90",
      "low": "22.10",
      "close": "22.30",
      "average": "22.4996",
      "volume": "42541",
      "turnover": "957168.9",
      "trades": "162"
    },
    {
      "date": "2024-08-02",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.00",
      "high": "22.20",
      "low": "21.20",
      "close": "22.20",
      "average": "21.6952",
      "volume": "70212",
      "turnover": "1523278.75",
      "trades": "223"
    },
    {
      "date": "2024-08-05",
      "bid": "21.55",
      "ask": "21.75",
      "open": "20.40",
      "high": "21.80",
      "low": "20.25",
      "close": "21.65",
      "average": "21.2044",
      "volume": "188751",
      "turnover": "4002378.03",
      "trades": "448"
    },
    {
      "date": "2024-08-06",
      "bid": "22.45",
      "ask": "22.70",
      "open": "21.85",
      "high": "22.70",
      "low": "21.40",
      "close": "22.50",
      "average": "21.9702",
      "volume": "85766",
      "turnover": "1884282.93",
      "trades": "247"
    },
    {
      "date": "2024-08-07",
      "bid": "23.25",
      "ask": "23.40",
      "open": "22.70",
      "high": "23.40",
      "low": "22.35",
      "close": "23.35",
      "average": "23.0126",
      "volume": "99967",
      "turnover": "2300454.45",
      "trades": "290"
    },
    {
      "date": "2024-08-08",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.75",
      "close": "23.10",
      "average": "23.0652",
      "volume": "47676",
      "turnover": "1095939.6",
      "trades": "149"
    },
    {
      "date": "2024-08-09",
      "bid": "24.30",
      "ask": "24.40",
      "open": "22.20",
      "high": "24.55",
      "low": "22.20",
      "close": "24.25",
      "average": "23.9842",
      "volume": "103434",
      "turnover": "2480798.68",
      "trades": "302"
    },
    {
      "date": "2024-08-12",
      "bid": "23.25",
      "ask": "23.60",
      "open": "24.25",
      "high": "24.70",
      "low": "23.00",
      "close": "23.25",
      "average": "23.48",
      "volume": "117304",
      "turnover": "2754463.15",
      "trades": "343"
    },
    {
      "date": "2024-08-13",
      "bid": "22.80",
      "ask": "22.90",
      "open": "24.20",
      "high": "24.20",
      "low": "22.45",
      "close": "22.80",
      "average": "22.8763",
      "volume": "35600",
      "turnover": "814394.6",
      "trades": "183"
    },
    {
      "date": "2024-08-14",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.40",
      "high": "23.40",
      "low": "22.60",
      "close": "23.10",
      "average": "22.9535",
      "volume": "29043",
      "turnover": "666639.3",
      "trades": "144"
    },
    {
      "date": "2024-08-15",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.10",
      "high": "23.60",
      "low": "22.90",
      "close": "23.30",
      "average": "23.1854",
      "volume": "61368",
      "turnover": "1420184.05",
      "trades": "151"
    },
    {
      "date": "2024-08-16",
      "bid": "22.90",
      "ask": "23.25",
      "open": "23.35",
      "high": "24.00",
      "low": "22.85",
      "close": "22.95",
      "average": "23.3516",
      "volume": "48493",
      "turnover": "1132380.62",
      "trades": "132"
    },
    {
      "date": "2024-08-19",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.00",
      "high": "23.80",
      "low": "22.90",
      "close": "23.65",
      "average": "23.3056",
      "volume": "34633",
      "turnover": "806510.6",
      "trades": "141"
    },
    {
      "date": "2024-08-20",
      "bid": "23.20",
      "ask": "23.35",
      "open": "23.65",
      "high": "23.80",
      "low": "23.00",
      "close": "23.35",
      "average": "23.3094",
      "volume": "71275",
      "turnover": "1661374.05",
      "trades": "227"
    },
    {
      "date": "2024-08-21",
      "bid": "23.10",
      "ask": "23.35",
      "open": "23.40",
      "high": "23.75",
      "low": "22.95",
      "close": "23.35",
      "average": "23.4109",
      "volume": "10592",
      "turnover": "247968.05",
      "trades": "69"
    },
    {
      "date": "2024-08-22",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.15",
      "high": "23.95",
      "low": "23.05",
      "close": "23.50",
      "average": "23.4585",
      "volume": "30746",
      "turnover": "721254.1",
      "trades": "136"
    },
    {
      "date": "2024-08-23",
      "bid": "24.50",
      "ask": "24.60",
      "open": "23.50",
      "high": "24.80",
      "low": "23.45",
      "close": "24.55",
      "average": "24.1904",
      "volume": "81426",
      "turnover": "1969776.4",
      "trades": "268"
    },
    {
      "date": "2024-08-26",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.55",
      "high": "24.80",
      "low": "24.35",
      "close": "24.80",
      "average": "24.6343",
      "volume": "41318",
      "turnover": "1017842.33",
      "trades": "193"
    },
    {
      "date": "2024-08-27",
      "bid": "24.20",
      "ask": "24.45",
      "open": "24.80",
      "high": "24.85",
      "low": "24.00",
      "close": "24.25",
      "average": "24.3199",
      "volume": "45832",
      "turnover": "1114628.89",
      "trades": "188"
    },
    {
      "date": "2024-08-28",
      "bid": "24.05",
      "ask": "24.20",
      "open": "24.25",
      "high": "24.60",
      "low": "23.85",
      "close": "24.20",
      "average": "24.2976",
      "volume": "43753",
      "turnover": "1063102.45",
      "trades": "165"
    },
    {
      "date": "2024-08-29",
      "bid": "24.15",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.65",
      "low": "23.85",
      "close": "24.25",
      "average": "24.213",
      "volume": "65418",
      "turnover": "1584009.85",
      "trades": "198"
    },
    {
      "date": "2024-08-30",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.25",
      "high": "24.55",
      "low": "23.85",
      "close": "24.15",
      "average": "24.1912",
      "volume": "51414",
      "turnover": "1244141.2",
      "trades": "260"
    },
    {
      "date": "2024-09-02",
      "bid": "23.85",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.20",
      "low": "23.35",
      "close": "23.90",
      "average": "23.7909",
      "volume": "31258",
      "turnover": "743656.45",
      "trades": "121"
    },
    {
      "date": "2024-09-03",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.90",
      "high": "24.05",
      "low": "22.70",
      "close": "23.10",
      "average": "23.2131",
      "volume": "74357",
      "turnover": "1726054",
      "trades": "206"
    },
    {
      "date": "2024-09-04",
      "bid": "23.10",
      "ask": "23.30",
      "open": "22.75",
      "high": "23.50",
      "low": "22.25",
      "close": "23.25",
      "average": "23.1102",
      "volume": "39014",
      "turnover": "901633.95",
      "trades": "133"
    },
    {
      "date": "2024-09-05",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.50",
      "high": "24.00",
      "low": "23.00",
      "close": "23.50",
      "average": "23.5898",
      "volume": "44357",
      "turnover": "1046383.75",
      "trades": "162"
    },
    {
      "date": "2024-09-06",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.45",
      "high": "23.50",
      "low": "22.80",
      "close": "23.20",
      "average": "23.157",
      "volume": "52781",
      "turnover": "1222269.7",
      "trades": "159"
    },
    {
      "date": "2024-09-09",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.20",
      "high": "23.30",
      "low": "22.80",
      "close": "23.00",
      "average": "23.0775",
      "volume": "10822",
      "turnover": "249745",
      "trades": "94"
    },
    {
      "date": "2024-09-10",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.45",
      "low": "23.00",
      "close": "23.45",
      "average": "23.2372",
      "volume": "24495",
      "turnover": "569194.25",
      "trades": "122"
    },
    {
      "date": "2024-09-11",
      "bid": "22.75",
      "ask": "22.95",
      "open": "23.55",
      "high": "23.70",
      "low": "22.70",
      "close": "22.80",
      "average": "23.2959",
      "volume": "87092",
      "turnover": "2028889.15",
      "trades": "125"
    },
    {
      "date": "2024-09-12",
      "bid": "23.15",
      "ask": "23.30",
      "open": "23.70",
      "high": "23.70",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1427",
      "volume": "42388",
      "turnover": "981756.61",
      "trades": "146"
    },
    {
      "date": "2024-09-13",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.30",
      "high": "23.45",
      "low": "22.75",
      "close": "23.35",
      "average": "23.148",
      "volume": "60693",
      "turnover": "1405422.95",
      "trades": "199"
    },
    {
      "date": "2024-09-16",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.00",
      "high": "23.40",
      "low": "22.75",
      "close": "23.15",
      "average": "23.1549",
      "volume": "56261",
      "turnover": "1302718.86",
      "trades": "191"
    },
    {
      "date": "2024-09-17",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.85",
      "low": "23.30",
      "close": "23.70",
      "average": "23.5438",
      "volume": "88009",
      "turnover": "2073272.68",
      "trades": "228"
    },
    {
      "date": "2024-09-18",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.05",
      "high": "23.80",
      "low": "23.05",
      "close": "23.55",
      "average": "23.4902",
      "volume": "37707",
      "turnover": "885745.7",
      "trades": "112"
    },
    {
      "date": "2024-09-19",
      "bid": "24.30",
      "ask": "24.40",
      "open": "23.85",
      "high": "24.70",
      "low": "23.85",
      "close": "24.50",
      "average": "24.3574",
      "volume": "53337",
      "turnover": "1299149.1",
      "trades": "170"
    },
    {
      "date": "2024-09-20",
      "bid": "25.10",
      "ask": "25.20",
      "open": "24.85",
      "high": "25.50",
      "low": "24.55",
      "close": "25.25",
      "average": "25.0507",
      "volume": "79883",
      "turnover": "2001134.35",
      "trades": "229"
    },
    {
      "date": "2024-09-23",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.25",
      "high": "26.25",
      "low": "25.25",
      "close": "25.80",
      "average": "25.9111",
      "volume": "62473",
      "turnover": "1618737.88",
      "trades": "259"
    },
    {
      "date": "2024-09-24",
      "bid": "25.75",
      "ask": "25.95",
      "open": "25.80",
      "high": "25.90",
      "low": "25.25",
      "close": "25.80",
      "average": "25.5212",
      "volume": "50268",
      "turnover": "1282899.05",
      "trades": "197"
    },
    {
      "date": "2024-09-25",
      "bid": "24.90",
      "ask": "25.15",
      "open": "25.75",
      "high": "26.30",
      "low": "24.40",
      "close": "25.10",
      "average": "25.274",
      "volume": "95453",
      "turnover": "2413646.9",
      "trades": "352"
    },
    {
      "date": "2024-09-26",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.85",
      "high": "25.85",
      "low": "25.25",
      "close": "25.35",
      "average": "25.5234",
      "volume": "75224",
      "turnover": "1920277.7",
      "trades": "201"
    },
    {
      "date": "2024-09-27",
      "bid": "25.85",
      "ask": "26.00",
      "open": "25.35",
      "high": "26.50",
      "low": "24.85",
      "close": "26.00",
      "average": "25.7718",
      "volume": "102749",
      "turnover": "2648025.5",
      "trades": "445"
    },
    {
      "date": "2024-09-30",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.40",
      "low": "24.85",
      "close": "25.70",
      "average": "25.3194",
      "volume": "81905",
      "turnover": "2073784.45",
      "trades": "307"
    },
    {
      "date": "2024-10-01",
      "bid": "26.00",
      "ask": "26.25",
      "open": "25.70",
      "high": "26.85",
      "low": "25.70",
      "close": "26.40",
      "average": "26.2341",
      "volume": "93385",
      "turnover": "2449910.88",
      "trades": "325"
    },
    {
      "date": "2024-10-02",
      "bid": "26.60",
      "ask": "26.85",
      "open": "26.40",
      "high": "26.90",
      "low": "25.45",
      "close": "26.60",
      "average": "26.2941",
      "volume": "51433",
      "turnover": "1352368.7",
      "trades": "223"
    },
    {
      "date": "2024-10-03",
      "bid": "26.10",
      "ask": "26.30",
      "open": "25.95",
      "high": "26.55",
      "low": "25.80",
      "close": "26.10",
      "average": "26.1648",
      "volume": "147374",
      "turnover": "3856013.3",
      "trades": "222"
    },
    {
      "date": "2024-10-04",
      "bid": "26.05",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.75",
      "low": "25.90",
      "close": "26.15",
      "average": "26.2815",
      "volume": "47957",
      "turnover": "1260387.95",
      "trades": "198"
    },
    {
      "date": "2024-10-07",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.50",
      "high": "26.50",
      "low": "25.55",
      "close": "25.65",
      "average": "25.8483",
      "volume": "32697",
      "turnover": "845163.4",
      "trades": "178"
    },
    {
      "date": "2024-10-08",
      "bid": "25.15",
      "ask": "25.40",
      "open": "25.65",
      "high": "26.05",
      "low": "25.10",
      "close": "25.15",
      "average": "25.3481",
      "volume": "56267",
      "turnover": "1426254.63",
      "trades": "238"
    },
    {
      "date": "2024-10-09",
      "bid": "25.55",
      "ask": "25.60",
      "open": "25.15",
      "high": "26.00",
      "low": "25.15",
      "close": "25.60",
      "average": "25.6388",
      "volume": "31665",
      "turnover": "811830.43",
      "trades": "169"
    },
    {
      "date": "2024-10-10",
      "bid": "24.00",
      "ask": "24.35",
      "open": "25.60",
      "high": "26.15",
      "low": "23.35",
      "close": "24.00",
      "average": "24.1203",
      "volume": "257711",
      "turnover": "6215757.55",
      "trades": "1656"
    },
    {
      "date": "2024-10-11",
      "bid": "24.25",
      "ask": "24.40",
      "open": "24.05",
      "high": "24.70",
      "low": "24.00",
      "close": "24.15",
      "average": "24.205",
      "volume": "77879",
      "turnover": "1885107.15",
      "trades": "322"
    },
    {
      "date": "2024-10-14",
      "bid": "24.10",
      "ask": "24.25",
      "open": "24.20",
      "high": "24.70",
      "low": "23.50",
      "close": "24.10",
      "average": "24.063",
      "volume": "70253",
      "turnover": "1690896.65",
      "trades": "254"
    },
    {
      "date": "2024-10-15",
      "bid": "24.20",
      "ask": "24.45",
      "open": "24.65",
      "high": "24.65",
      "low": "24.00",
      "close": "24.20",
      "average": "24.0902",
      "volume": "414549",
      "turnover": "9987059.85",
      "trades": "248"
    },
    {
      "date": "2024-10-16",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.00",
      "high": "24.40",
      "low": "23.75",
      "close": "24.40",
      "average": "23.9999",
      "volume": "167176",
      "turnover": "4012209.73",
      "trades": "185"
    },
    {
      "date": "2024-10-17",
      "bid": "24.35",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.60",
      "low": "24.00",
      "close": "24.45",
      "average": "24.2397",
      "volume": "29305",
      "turnover": "710343.25",
      "trades": "144"
    },
    {
      "date": "2024-10-18",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.45",
      "high": "25.45",
      "low": "24.15",
      "close": "24.55",
      "average": "24.4491",
      "volume": "42714",
      "turnover": "1044272.05",
      "trades": "183"
    },
    {
      "date": "2024-10-21",
      "bid": "23.75",
      "ask": "24.00",
      "open": "24.55",
      "high": "24.95",
      "low": "23.75",
      "close": "23.75",
      "average": "24.0536",
      "volume": "50166",
      "turnover": "1206672.35",
      "trades": "172"
    },
    {
      "date": "2024-10-22",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.75",
      "high": "23.75",
      "low": "22.80",
      "close": "23.20",
      "average": "23.2108",
      "volume": "63926",
      "turnover": "1483771.95",
      "trades": "214"
    },
    {
      "date": "2024-10-23",
      "bid": "23.35",
      "ask": "23.45",
      "open": "23.20",
      "high": "23.80",
      "low": "22.80",
      "close": "23.45",
      "average": "23.439",
      "volume": "63147",
      "turnover": "1480115.98",
      "trades": "205"
    },
    {
      "date": "2024-10-24",
      "bid": "23.60",
      "ask": "23.65",
      "open": "23.45",
      "high": "23.70",
      "low": "23.05",
      "close": "23.55",
      "average": "23.4031",
      "volume": "55621",
      "turnover": "1302019.98",
      "trades": "191"
    },
    {
      "date": "2024-10-25",
      "bid": "22.95",
      "ask": "23.25",
      "open": "23.75",
      "high": "24.50",
      "low": "22.95",
      "close": "22.95",
      "average": "23.7563",
      "volume": "61155",
      "turnover": "1452916.63",
      "trades": "234"
    },
    {
      "date": "2024-10-28",
      "bid": "22.90",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.20",
      "low": "22.60",
      "close": "22.95",
      "average": "22.9037",
      "volume": "49755",
      "turnover": "1139575.95",
      "trades": "183"
    },
    {
      "date": "2024-10-29",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.15",
      "low": "22.50",
      "close": "22.50",
      "average": "22.7164",
      "volume": "51213",
      "turnover": "1163376.45",
      "trades": "178"
    },
    {
      "date": "2024-10-30",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.50",
      "high": "22.70",
      "low": "22.00",
      "close": "22.05",
      "average": "22.389",
      "volume": "38114",
      "turnover": "853334",
      "trades": "194"
    },
    {
      "date": "2024-10-31",
      "bid": "21.85",
      "ask": "22.10",
      "open": "22.05",
      "high": "22.30",
      "low": "21.70",
      "close": "21.85",
      "average": "21.9739",
      "volume": "78450",
      "turnover": "1723894.15",
      "trades": "273"
    },
    {
      "date": "2024-11-01",
      "bid": "21.55",
      "ask": "21.80",
      "open": "22.25",
      "high": "22.25",
      "low": "21.45",
      "close": "21.55",
      "average": "21.8351",
      "volume": "196925",
      "turnover": "4299774.05",
      "trades": "116"
    },
    {
      "date": "2024-11-04",
      "bid": "21.25",
      "ask": "21.35",
      "open": "21.85",
      "high": "22.05",
      "low": "21.25",
      "close": "21.25",
      "average": "21.4811",
      "volume": "64018",
      "turnover": "1375179.4",
      "trades": "175"
    },
    {
      "date": "2024-11-05",
      "bid": "20.90",
      "ask": "21.05",
      "open": "21.50",
      "high": "21.55",
      "low": "20.85",
      "close": "21.10",
      "average": "21.108",
      "volume": "45808",
      "turnover": "966915",
      "trades": "166"
    },
    {
      "date": "2024-11-06",
      "bid": "20.20",
      "ask": "20.40",
      "open": "21.10",
      "high": "21.10",
      "low": "20.15",
      "close": "20.15",
      "average": "20.5774",
      "volume": "97774",
      "turnover": "2011928.4",
      "trades": "291"
    },
    {
      "date": "2024-11-07",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.35",
      "high": "21.15",
      "low": "20.35",
      "close": "20.80",
      "average": "20.7741",
      "volume": "142280",
      "turnover": "2955736.15",
      "trades": "343"
    },
    {
      "date": "2024-11-08",
      "bid": "21.35",
      "ask": "21.50",
      "open": "20.80",
      "high": "21.60",
      "low": "20.75",
      "close": "21.35",
      "average": "21.2072",
      "volume": "54933",
      "turnover": "1164974.48",
      "trades": "192"
    },
    {
      "date": "2024-11-11",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.35",
      "high": "21.65",
      "low": "21.05",
      "close": "21.15",
      "average": "21.3486",
      "volume": "71053",
      "turnover": "1516734.25",
      "trades": "229"
    },
    {
      "date": "2024-11-12",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.15",
      "high": "21.15",
      "low": "20.70",
      "close": "20.70",
      "average": "20.7958",
      "volume": "31754",
      "turnover": "660348.95",
      "trades": "151"
    },
    {
      "date": "2024-11-13",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.70",
      "high": "20.95",
      "low": "20.45",
      "close": "20.65",
      "average": "20.6634",
      "volume": "64755",
      "turnover": "1338060.64",
      "trades": "299"
    },
    {
      "date": "2024-11-14",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.65",
      "high": "20.75",
      "low": "20.25",
      "close": "20.55",
      "average": "20.5437",
      "volume": "54633",
      "turnover": "1122288.45",
      "trades": "171"
    },
    {
      "date": "2024-11-15",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.60",
      "low": "20.00",
      "close": "20.05",
      "average": "20.2339",
      "volume": "60221",
      "turnover": "1218508.25",
      "trades": "146"
    },
    {
      "date": "2024-11-18",
      "bid": "19.30",
      "ask": "19.38",
      "open": "20.00",
      "high": "20.00",
      "low": "19.20",
      "close": "19.20",
      "average": "19.587",
      "volume": "235853",
      "turnover": "4619658.59",
      "trades": "256"
    },
    {
      "date": "2024-11-19",
      "bid": "19.18",
      "ask": "19.36",
      "open": "19.20",
      "high": "19.56",
      "low": "19.00",
      "close": "19.34",
      "average": "19.1853",
      "volume": "58736",
      "turnover": "1126868.02",
      "trades": "268"
    },
    {
      "date": "2024-11-20",
      "bid": "19.00",
      "ask": "19.18",
      "open": "19.50",
      "high": "19.60",
      "low": "18.92",
      "close": "19.12",
      "average": "19.1336",
      "volume": "86277",
      "turnover": "1650786.88",
      "trades": "181"
    },
    {
      "date": "2024-11-21",
      "bid": "19.26",
      "ask": "19.40",
      "open": "19.32",
      "high": "19.40",
      "low": "18.94",
      "close": "19.34",
      "average": "19.1514",
      "volume": "40747",
      "turnover": "780361.96",
      "trades": "147"
    },
    {
      "date": "2024-11-22",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.40",
      "high": "20.15",
      "low": "19.40",
      "close": "20.15",
      "average": "19.7444",
      "volume": "31375",
      "turnover": "619479.49",
      "trades": "153"
    },
    {
      "date": "2024-11-25",
      "bid": "19.84",
      "ask": "19.98",
      "open": "20.40",
      "high": "20.45",
      "low": "19.60",
      "close": "19.86",
      "average": "19.8852",
      "volume": "59348",
      "turnover": "1180146.89",
      "trades": "256"
    },
    {
      "date": "2024-11-26",
      "bid": "19.28",
      "ask": "19.42",
      "open": "19.86",
      "high": "19.86",
      "low": "19.20",
      "close": "19.28",
      "average": "19.3809",
      "volume": "23828",
      "turnover": "461806.96",
      "trades": "115"
    },
    {
      "date": "2024-11-27",
      "bid": "19.74",
      "ask": "19.90",
      "open": "20.00",
      "high": "20.20",
      "low": "19.52",
      "close": "19.90",
      "average": "19.8214",
      "volume": "35600",
      "turnover": "705633.68",
      "trades": "124"
    },
    {
      "date": "2024-11-28",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.20",
      "low": "19.70",
      "close": "19.98",
      "average": "19.9506",
      "volume": "35424",
      "turnover": "706730.07",
      "trades": "116"
    },
    {
      "date": "2024-11-29",
      "bid": "19.76",
      "ask": "19.88",
      "open": "19.90",
      "high": "20.30",
      "low": "19.62",
      "close": "19.70",
      "average": "19.802",
      "volume": "47134",
      "turnover": "933821.37",
      "trades": "189"
    },
    {
      "date": "2024-12-02",
      "bid": "20.05",
      "ask": "20.15",
      "open": "19.60",
      "high": "20.40",
      "low": "19.58",
      "close": "20.05",
      "average": "19.9737",
      "volume": "46725",
      "turnover": "933313.34",
      "trades": "196"
    },
    {
      "date": "2024-12-03",
      "bid": "19.64",
      "ask": "19.78",
      "open": "20.05",
      "high": "20.30",
      "low": "19.50",
      "close": "19.66",
      "average": "19.6854",
      "volume": "65388",
      "turnover": "1287200.9",
      "trades": "184"
    },
    {
      "date": "2024-12-04",
      "bid": "19.50",
      "ask": "19.56",
      "open": "19.68",
      "high": "20.05",
      "low": "19.48",
      "close": "19.48",
      "average": "19.6045",
      "volume": "28461",
      "turnover": "558135.88",
      "trades": "150"
    },
    {
      "date": "2024-12-05",
      "bid": "19.02",
      "ask": "19.10",
      "open": "19.50",
      "high": "19.60",
      "low": "19.02",
      "close": "19.10",
      "average": "19.2856",
      "volume": "35389",
      "turnover": "682458.4",
      "trades": "177"
    },
    {
      "date": "2024-12-06",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.10",
      "high": "19.44",
      "low": "19.00",
      "close": "19.10",
      "average": "19.1127",
      "volume": "40477",
      "turnover": "773627.42",
      "trades": "163"
    },
    {
      "date": "2024-12-09",
      "bid": "19.28",
      "ask": "19.30",
      "open": "19.18",
      "high": "19.44",
      "low": "19.10",
      "close": "19.28",
      "average": "19.2952",
      "volume": "25899",
      "turnover": "499730.8",
      "trades": "93"
    },
    {
      "date": "2024-12-10",
      "bid": "19.32",
      "ask": "19.44",
      "open": "19.32",
      "high": "19.58",
      "low": "18.92",
      "close": "19.32",
      "average": "19.3357",
      "volume": "23931",
      "turnover": "462820.02",
      "trades": "118"
    },
    {
      "date": "2024-12-11",
      "bid": "17.80",
      "ask": "17.94",
      "open": "19.84",
      "high": "20.50",
      "low": "17.20",
      "close": "18.04",
      "average": "18.7937",
      "volume": "235862",
      "turnover": "4401465.57",
      "trades": "542"
    },
    {
      "date": "2024-12-12",
      "bid": "17.02",
      "ask": "17.12",
      "open": "17.80",
      "high": "18.00",
      "low": "16.40",
      "close": "17.02",
      "average": "17.0983",
      "volume": "338134",
      "turnover": "5798884.64",
      "trades": "568"
    },
    {
      "date": "2024-12-13",
      "bid": "16.78",
      "ask": "16.86",
      "open": "17.00",
      "high": "17.00",
      "low": "16.64",
      "close": "16.80",
      "average": "16.8029",
      "volume": "86471",
      "turnover": "1454162.02",
      "trades": "228"
    },
    {
      "date": "2024-12-16",
      "bid": "17.10",
      "ask": "17.16",
      "open": "17.00",
      "high": "18.24",
      "low": "16.90",
      "close": "17.14",
      "average": "17.281",
      "volume": "305783",
      "turnover": "5282920.97",
      "trades": "489"
    },
    {
      "date": "2024-12-17",
      "bid": "16.96",
      "ask": "17.00",
      "open": "16.94",
      "high": "17.34",
      "low": "16.80",
      "close": "16.90",
      "average": "17.0577",
      "volume": "96276",
      "turnover": "1643455.88",
      "trades": "237"
    },
    {
      "date": "2024-12-18",
      "bid": "16.98",
      "ask": "17.08",
      "open": "17.08",
      "high": "17.30",
      "low": "16.78",
      "close": "16.96",
      "average": "17.0036",
      "volume": "101284",
      "turnover": "1723322.32",
      "trades": "254"
    },
    {
      "date": "2024-12-19",
      "bid": "16.64",
      "ask": "16.98",
      "open": "17.00",
      "high": "17.12",
      "low": "16.60",
      "close": "16.66",
      "average": "16.8395",
      "volume": "148164",
      "turnover": "2495262.67",
      "trades": "244"
    },
    {
      "date": "2024-12-20",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.64",
      "high": "16.70",
      "low": "15.80",
      "close": "16.58",
      "average": "16.2272",
      "volume": "84098",
      "turnover": "1364580.25",
      "trades": "311"
    },
    {
      "date": "2024-12-23",
      "bid": "16.20",
      "ask": "16.38",
      "open": "16.50",
      "high": "16.80",
      "low": "16.00",
      "close": "16.20",
      "average": "16.1818",
      "volume": "86478",
      "turnover": "1399371.98",
      "trades": "303"
    },
    {
      "date": "2024-12-27",
      "bid": "17.26",
      "ask": "17.36",
      "open": "16.38",
      "high": "17.38",
      "low": "16.38",
      "close": "17.36",
      "average": "17.0096",
      "volume": "71783",
      "turnover": "1220925.36",
      "trades": "301"
    },
    {
      "date": "2024-12-30",
      "bid": "17.02",
      "ask": "17.08",
      "open": "17.36",
      "high": "17.70",
      "low": "16.88",
      "close": "17.02",
      "average": "17.3621",
      "volume": "197581",
      "turnover": "3430318.34",
      "trades": "237"
    },
    {
      "date": "2025-01-02",
      "bid": "16.92",
      "ask": "16.94",
      "open": "17.00",
      "high": "17.02",
      "low": "16.68",
      "close": "16.94",
      "average": "16.9078",
      "volume": "65023",
      "turnover": "1100296.43",
      "trades": "188"
    },
    {
      "date": "2025-01-03",
      "bid": "16.90",
      "ask": "16.96",
      "open": "16.98",
      "high": "16.98",
      "low": "16.72",
      "close": "16.90",
      "average": "16.8655",
      "volume": "32482",
      "turnover": "547961.28",
      "trades": "135"
    },
    {
      "date": "2025-01-07",
      "bid": "16.44",
      "ask": "16.50",
      "open": "16.90",
      "high": "16.90",
      "low": "16.00",
      "close": "16.50",
      "average": "16.5976",
      "volume": "131106",
      "turnover": "2176036.02",
      "trades": "477"
    },
    {
      "date": "2025-01-08",
      "bid": "16.08",
      "ask": "16.16",
      "open": "16.40",
      "high": "16.44",
      "low": "16.00",
      "close": "16.08",
      "average": "16.1414",
      "volume": "77853",
      "turnover": "1256659.12",
      "trades": "334"
    },
    {
      "date": "2025-01-09",
      "bid": "15.66",
      "ask": "15.74",
      "open": "16.26",
      "high": "16.26",
      "low": "15.58",
      "close": "15.66",
      "average": "15.6845",
      "volume": "81876",
      "turnover": "1283727.63",
      "trades": "242"
    },
    {
      "date": "2025-01-10",
      "bid": "15.52",
      "ask": "15.54",
      "open": "15.60",
      "high": "16.06",
      "low": "15.34",
      "close": "15.48",
      "average": "15.5627",
      "volume": "72650",
      "turnover": "1130632.58",
      "trades": "336"
    },
    {
      "date": "2025-01-13",
      "bid": "15.22",
      "ask": "15.30",
      "open": "15.26",
      "high": "15.48",
      "low": "14.96",
      "close": "15.22",
      "average": "15.1572",
      "volume": "46062",
      "turnover": "698207.26",
      "trades": "254"
    },
    {
      "date": "2025-01-14",
      "bid": "15.50",
      "ask": "15.56",
      "open": "15.22",
      "high": "15.78",
      "low": "15.20",
      "close": "15.58",
      "average": "15.4184",
      "volume": "47452",
      "turnover": "731723.86",
      "trades": "207"
    },
    {
      "date": "2025-01-15",
      "bid": "16.06",
      "ask": "16.28",
      "open": "15.56",
      "high": "16.32",
      "low": "15.56",
      "close": "16.32",
      "average": "15.9241",
      "volume": "72170",
      "turnover": "1150242.75",
      "trades": "265"
    },
    {
      "date": "2025-01-16",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.32",
      "high": "16.32",
      "low": "15.80",
      "close": "16.00",
      "average": "16.0101",
      "volume": "76652",
      "turnover": "1227213.54",
      "trades": "210"
    },
    {
      "date": "2025-01-17",
      "bid": "15.66",
      "ask": "15.68",
      "open": "15.94",
      "high": "15.94",
      "low": "15.64",
      "close": "15.68",
      "average": "15.7959",
      "volume": "65236",
      "turnover": "1030888.19",
      "trades": "214"
    },
    {
      "date": "2025-01-20",
      "bid": "15.86",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.96",
      "low": "15.46",
      "close": "15.92",
      "average": "15.7296",
      "volume": "49325",
      "turnover": "775739.48",
      "trades": "179"
    },
    {
      "date": "2025-01-21",
      "bid": "15.74",
      "ask": "15.88",
      "open": "15.76",
      "high": "16.06",
      "low": "15.60",
      "close": "15.76",
      "average": "15.7508",
      "volume": "31864",
      "turnover": "501884.46",
      "trades": "170"
    },
    {
      "date": "2025-01-22",
      "bid": "15.42",
      "ask": "15.54",
      "open": "15.92",
      "high": "16.00",
      "low": "15.40",
      "close": "15.44",
      "average": "15.7058",
      "volume": "149312",
      "turnover": "2313275.7",
      "trades": "187"
    },
    {
      "date": "2025-01-23",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.22",
      "high": "15.74",
      "low": "15.20",
      "close": "15.74",
      "average": "15.461",
      "volume": "53196",
      "turnover": "822456.65",
      "trades": "248"
    },
    {
      "date": "2025-01-24",
      "bid": "15.98",
      "ask": "16.02",
      "open": "15.76",
      "high": "16.00",
      "low": "15.50",
      "close": "16.00",
      "average": "15.7208",
      "volume": "57662",
      "turnover": "906510.8",
      "trades": "271"
    },
    {
      "date": "2025-01-27",
      "bid": "15.78",
      "ask": "15.90",
      "open": "15.98",
      "high": "16.10",
      "low": "15.70",
      "close": "15.76",
      "average": "15.8985",
      "volume": "29495",
      "turnover": "469350.46",
      "trades": "178"
    },
    {
      "date": "2025-01-28",
      "bid": "15.70",
      "ask": "15.72",
      "open": "15.88",
      "high": "16.10",
      "low": "15.56",
      "close": "15.70",
      "average": "15.8033",
      "volume": "38653",
      "turnover": "611921.06",
      "trades": "154"
    },
    {
      "date": "2025-01-29",
      "bid": "15.74",
      "ask": "15.84",
      "open": "15.84",
      "high": "15.96",
      "low": "15.66",
      "close": "15.78",
      "average": "15.7957",
      "volume": "40107",
      "turnover": "633977.23",
      "trades": "136"
    },
    {
      "date": "2025-01-30",
      "bid": "15.92",
      "ask": "16.00",
      "open": "15.90",
      "high": "16.10",
      "low": "15.88",
      "close": "15.90",
      "average": "15.9901",
      "volume": "70458",
      "turnover": "1125781.92",
      "trades": "161"
    },
    {
      "date": "2025-01-31",
      "bid": "16.04",
      "ask": "16.06",
      "open": "15.58",
      "high": "16.14",
      "low": "15.50",
      "close": "16.06",
      "average": "15.9449",
      "volume": "71057",
      "turnover": "1133921.96",
      "trades": "133"
    },
    {
      "date": "2025-02-03",
      "bid": "16.22",
      "ask": "16.38",
      "open": "16.00",
      "high": "16.60",
      "low": "15.54",
      "close": "16.26",
      "average": "16.1936",
      "volume": "163344",
      "turnover": "2647958.02",
      "trades": "312"
    },
    {
      "date": "2025-02-04",
      "bid": "16.04",
      "ask": "16.24",
      "open": "16.22",
      "high": "16.36",
      "low": "16.00",
      "close": "16.02",
      "average": "16.1167",
      "volume": "64221",
      "turnover": "1034756.8",
      "trades": "135"
    },
    {
      "date": "2025-02-05",
      "bid": "16.00",
      "ask": "16.12",
      "open": "16.10",
      "high": "16.34",
      "low": "15.86",
      "close": "16.00",
      "average": "16.1075",
      "volume": "144183",
      "turnover": "2320296",
      "trades": "132"
    },
    {
      "date": "2025-02-06",
      "bid": "16.22",
      "ask": "16.30",
      "open": "16.00",
      "high": "16.46",
      "low": "16.00",
      "close": "16.36",
      "average": "16.2074",
      "volume": "134255",
      "turnover": "2175391.54",
      "trades": "160"
    },
    {
      "date": "2025-02-07",
      "bid": "16.98",
      "ask": "17.08",
      "open": "16.50",
      "high": "17.50",
      "low": "16.50",
      "close": "17.00",
      "average": "16.9141",
      "volume": "184539",
      "turnover": "3140321.65",
      "trades": "290"
    },
    {
      "date": "2025-02-10",
      "bid": "17.34",
      "ask": "17.52",
      "open": "17.00",
      "high": "17.78",
      "low": "16.98",
      "close": "17.52",
      "average": "17.3764",
      "volume": "77872",
      "turnover": "1351846.41",
      "trades": "201"
    },
    {
      "date": "2025-02-11",
      "bid": "17.36",
      "ask": "17.48",
      "open": "17.52",
      "high": "17.76",
      "low": "17.16",
      "close": "17.34",
      "average": "17.4823",
      "volume": "24470",
      "turnover": "427789.96",
      "trades": "98"
    },
    {
      "date": "2025-02-12",
      "bid": "17.60",
      "ask": "17.64",
      "open": "17.00",
      "high": "17.70",
      "low": "17.00",
      "close": "17.60",
      "average": "17.5747",
      "volume": "89344",
      "turnover": "1569826.28",
      "trades": "138"
    },
    {
      "date": "2025-02-13",
      "bid": "17.96",
      "ask": "18.04",
      "open": "17.58",
      "high": "18.44",
      "low": "17.54",
      "close": "17.96",
      "average": "17.9974",
      "volume": "92596",
      "turnover": "1670329.87",
      "trades": "131"
    },
    {
      "date": "2025-02-14",
      "bid": "18.12",
      "ask": "18.22",
      "open": "18.48",
      "high": "18.80",
      "low": "18.00",
      "close": "18.10",
      "average": "18.3494",
      "volume": "135790",
      "turnover": "2484090.98",
      "trades": "231"
    },
    {
      "date": "2025-02-17",
      "bid": "17.22",
      "ask": "17.30",
      "open": "18.38",
      "high": "18.38",
      "low": "17.22",
      "close": "17.22",
      "average": "17.5011",
      "volume": "166062",
      "turnover": "2906176.53",
      "trades": "323"
    },
    {
      "date": "2025-02-18",
      "bid": "16.86",
      "ask": "17.00",
      "open": "17.22",
      "high": "17.22",
      "low": "16.10",
      "close": "16.86",
      "average": "16.6897",
      "volume": "180995",
      "turnover": "3020593.53",
      "trades": "313"
    },
    {
      "date": "2025-02-19",
      "bid": "16.42",
      "ask": "16.50",
      "open": "17.00",
      "high": "17.00",
      "low": "16.30",
      "close": "16.50",
      "average": "16.7359",
      "volume": "96171",
      "turnover": "1609565.92",
      "trades": "192"
    },
    {
      "date": "2025-02-20",
      "bid": "15.90",
      "ask": "16.04",
      "open": "16.42",
      "high": "16.42",
      "low": "15.90",
      "close": "15.92",
      "average": "16.0795",
      "volume": "106475",
      "turnover": "1713209.77",
      "trades": "223"
    },
    {
      "date": "2025-02-21",
      "bid": "15.76",
      "ask": "15.92",
      "open": "16.50",
      "high": "16.50",
      "low": "15.72",
      "close": "15.78",
      "average": "16.0572",
      "volume": "41562",
      "turnover": "667591.48",
      "trades": "114"
    },
    {
      "date": "2025-02-24",
      "bid": "15.70",
      "ask": "15.72",
      "open": "15.76",
      "high": "16.06",
      "low": "15.58",
      "close": "15.66",
      "average": "15.8778",
      "volume": "62207",
      "turnover": "981248.06",
      "trades": "113"
    },
    {
      "date": "2025-02-25",
      "bid": "16.06",
      "ask": "16.14",
      "open": "15.50",
      "high": "16.18",
      "low": "15.50",
      "close": "16.16",
      "average": "15.8093",
      "volume": "58598",
      "turnover": "926028.73",
      "trades": "231"
    },
    {
      "date": "2025-02-26",
      "bid": "16.26",
      "ask": "16.54",
      "open": "16.14",
      "high": "17.00",
      "low": "16.00",
      "close": "16.28",
      "average": "16.3526",
      "volume": "86363",
      "turnover": "1412250.27",
      "trades": "263"
    },
    {
      "date": "2025-02-27",
      "bid": "16.00",
      "ask": "16.06",
      "open": "15.68",
      "high": "16.22",
      "low": "15.68",
      "close": "16.02",
      "average": "16.1037",
      "volume": "45489",
      "turnover": "732574.52",
      "trades": "195"
    },
    {
      "date": "2025-02-28",
      "bid": "15.50",
      "ask": "15.52",
      "open": "16.00",
      "high": "16.12",
      "low": "15.40",
      "close": "15.42",
      "average": "15.5607",
      "volume": "107470",
      "turnover": "1672349.1",
      "trades": "292"
    },
    {
      "date": "2025-03-03",
      "bid": "15.06",
      "ask": "15.10",
      "open": "15.52",
      "high": "16.10",
      "low": "15.00",
      "close": "15.08",
      "average": "15.3176",
      "volume": "126191",
      "turnover": "1933022.09",
      "trades": "378"
    },
    {
      "date": "2025-03-04",
      "bid": "14.64",
      "ask": "14.76",
      "open": "15.08",
      "high": "15.08",
      "low": "14.36",
      "close": "14.62",
      "average": "14.6844",
      "volume": "96118",
      "turnover": "1411434.67",
      "trades": "314"
    },
    {
      "date": "2025-03-05",
      "bid": "14.08",
      "ask": "14.24",
      "open": "14.70",
      "high": "15.00",
      "low": "14.02",
      "close": "14.10",
      "average": "14.491",
      "volume": "84879",
      "turnover": "1230455.75",
      "trades": "273"
    },
    {
      "date": "2025-03-06",
      "bid": "13.56",
      "ask": "13.60",
      "open": "14.10",
      "high": "14.40",
      "low": "13.42",
      "close": "13.52",
      "average": "13.9305",
      "volume": "256879",
      "turnover": "3574576.52",
      "trades": "345"
    },
    {
      "date": "2025-03-07",
      "bid": "13.88",
      "ask": "13.96",
      "open": "13.50",
      "high": "14.12",
      "low": "13.32",
      "close": "13.88",
      "average": "13.8101",
      "volume": "40252",
      "turnover": "555964.44",
      "trades": "151"
    },
    {
      "date": "2025-03-10",
      "bid": "13.96",
      "ask": "13.98",
      "open": "13.96",
      "high": "14.44",
      "low": "13.94",
      "close": "13.96",
      "average": "14.3218",
      "volume": "161434",
      "turnover": "2312098.38",
      "trades": "114"
    },
    {
      "date": "2025-03-11",
      "bid": "13.60",
      "ask": "13.62",
      "open": "13.98",
      "high": "14.02",
      "low": "13.54",
      "close": "13.54",
      "average": "13.7243",
      "volume": "43827",
      "turnover": "601533.43",
      "trades": "256"
    },
    {
      "date": "2025-03-12",
      "bid": "13.30",
      "ask": "13.38",
      "open": "13.54",
      "high": "14.20",
      "low": "13.24",
      "close": "13.28",
      "average": "13.6801",
      "volume": "68573",
      "turnover": "938099.88",
      "trades": "343"
    },
    {
      "date": "2025-03-13",
      "bid": "13.42",
      "ask": "13.58",
      "open": "13.30",
      "high": "13.90",
      "low": "13.18",
      "close": "13.40",
      "average": "13.5646",
      "volume": "64426",
      "turnover": "874038.49",
      "trades": "220"
    },
    {
      "date": "2025-03-14",
      "bid": "13.72",
      "ask": "13.84",
      "open": "14.04",
      "high": "14.04",
      "low": "13.48",
      "close": "13.72",
      "average": "13.7079",
      "volume": "58504",
      "turnover": "801957.84",
      "trades": "189"
    },
    {
      "date": "2025-03-17",
      "bid": "14.06",
      "ask": "14.10",
      "open": "13.86",
      "high": "14.12",
      "low": "13.86",
      "close": "14.12",
      "average": "14.0141",
      "volume": "33101",
      "turnover": "463881.7",
      "trades": "96"
    },
    {
      "date": "2025-03-18",
      "bid": "13.72",
      "ask": "13.86",
      "open": "14.66",
      "high": "14.66",
      "low": "13.70",
      "close": "13.80",
      "average": "13.9435",
      "volume": "59324",
      "turnover": "827173.16",
      "trades": "229"
    },
    {
      "date": "2025-03-19",
      "bid": "13.82",
      "ask": "13.92",
      "open": "13.78",
      "high": "13.96",
      "low": "13.54",
      "close": "13.84",
      "average": "13.7335",
      "volume": "42332",
      "turnover": "581366.47",
      "trades": "131"
    },
    {
      "date": "2025-03-20",
      "bid": "13.68",
      "ask": "13.70",
      "open": "14.16",
      "high": "14.18",
      "low": "13.48",
      "close": "13.76",
      "average": "13.8278",
      "volume": "28398",
      "turnover": "392654.2",
      "trades": "118"
    },
    {
      "date": "2025-03-21",
      "bid": "13.52",
      "ask": "13.58",
      "open": "13.76",
      "high": "13.76",
      "low": "13.38",
      "close": "13.44",
      "average": "13.5646",
      "volume": "20009",
      "turnover": "271414.78",
      "trades": "104"
    },
    {
      "date": "2025-03-24",
      "bid": "13.22",
      "ask": "13.34",
      "open": "13.58",
      "high": "13.62",
      "low": "13.08",
      "close": "13.22",
      "average": "13.2384",
      "volume": "51910",
      "turnover": "687139.12",
      "trades": "208"
    },
    {
      "date": "2025-03-25",
      "bid": "13.14",
      "ask": "13.26",
      "open": "13.34",
      "high": "13.44",
      "low": "13.14",
      "close": "13.14",
      "average": "13.2401",
      "volume": "29793",
      "turnover": "394461.28",
      "trades": "133"
    },
    {
      "date": "2025-03-26",
      "bid": "13.02",
      "ask": "13.06",
      "open": "13.20",
      "high": "13.52",
      "low": "12.90",
      "close": "12.96",
      "average": "13.0839",
      "volume": "48076",
      "turnover": "629019.72",
      "trades": "173"
    },
    {
      "date": "2025-03-27",
      "bid": "12.90",
      "ask": "12.96",
      "open": "13.02",
      "high": "13.02",
      "low": "12.80",
      "close": "12.90",
      "average": "12.9055",
      "volume": "32693",
      "turnover": "421920.54",
      "trades": "168"
    },
    {
      "date": "2025-03-28",
      "bid": "12.84",
      "ask": "12.88",
      "open": "12.86",
      "high": "13.24",
      "low": "12.60",
      "close": "12.78",
      "average": "12.9886",
      "volume": "39518",
      "turnover": "513316.53",
      "trades": "157"
    },
    {
      "date": "2025-03-31",
      "bid": "12.58",
      "ask": "12.60",
      "open": "12.84",
      "high": "12.98",
      "low": "12.54",
      "close": "12.54",
      "average": "12.7013",
      "volume": "91823",
      "turnover": "1166275.52",
      "trades": "199"
    },
    {
      "date": "2025-04-01",
      "bid": "12.82",
      "ask": "12.98",
      "open": "13.00",
      "high": "13.00",
      "low": "12.60",
      "close": "12.84",
      "average": "12.8549",
      "volume": "23186",
      "turnover": "298052.84",
      "trades": "91"
    },
    {
      "date": "2025-04-02",
      "bid": "12.80",
      "ask": "12.94",
      "open": "12.58",
      "high": "12.94",
      "low": "12.44",
      "close": "12.80",
      "average": "12.6486",
      "volume": "27838",
      "turnover": "352175.88",
      "trades": "181"
    },
    {
      "date": "2025-04-03",
      "bid": "12.84",
      "ask": "12.90",
      "open": "12.80",
      "high": "13.34",
      "low": "12.58",
      "close": "12.92",
      "average": "13.0529",
      "volume": "54652",
      "turnover": "714122.53",
      "trades": "145"
    },
    {
      "date": "2025-04-04",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.84",
      "high": "13.36",
      "low": "12.48",
      "close": "12.60",
      "average": "12.7318",
      "volume": "55854",
      "turnover": "711067.9",
      "trades": "218"
    },
    {
      "date": "2025-04-07",
      "bid": "11.536",
      "ask": "11.66",
      "open": "11.60",
      "high": "12.32",
      "low": "11.482",
      "close": "11.50",
      "average": "11.8248",
      "volume": "166593",
      "turnover": "1970216.55",
      "trades": "362"
    },
    {
      "date": "2025-04-08",
      "bid": "11.09",
      "ask": "11.368",
      "open": "11.90",
      "high": "11.90",
      "low": "10.90",
      "close": "11.20",
      "average": "11.2684",
      "volume": "255074",
      "turnover": "2874516.08",
      "trades": "420"
    },
    {
      "date": "2025-04-09",
      "bid": "10.922",
      "ask": "11.03",
      "open": "11.07",
      "high": "11.176",
      "low": "10.668",
      "close": "11.078",
      "average": "10.955",
      "volume": "80659",
      "turnover": "884355.24",
      "trades": "192"
    },
    {
      "date": "2025-04-10",
      "bid": "11.32",
      "ask": "11.38",
      "open": "12.402",
      "high": "12.402",
      "low": "11.30",
      "close": "11.322",
      "average": "11.7578",
      "volume": "185702",
      "turnover": "2183453.86",
      "trades": "220"
    },
    {
      "date": "2025-04-11",
      "bid": "11.784",
      "ask": "11.80",
      "open": "11.76",
      "high": "12.186",
      "low": "11.40",
      "close": "11.70",
      "average": "11.8265",
      "volume": "55071",
      "turnover": "651346.77",
      "trades": "144"
    },
    {
      "date": "2025-04-14",
      "bid": "11.69",
      "ask": "11.80",
      "open": "11.898",
      "high": "11.90",
      "low": "11.698",
      "close": "11.70",
      "average": "11.8142",
      "volume": "138421",
      "turnover": "1635335.15",
      "trades": "185"
    },
    {
      "date": "2025-04-15",
      "bid": "12.012",
      "ask": "12.10",
      "open": "11.50",
      "high": "12.20",
      "low": "11.016",
      "close": "11.998",
      "average": "12.0194",
      "volume": "42565",
      "turnover": "511604.69",
      "trades": "144"
    },
    {
      "date": "2025-04-16",
      "bid": "11.96",
      "ask": "12.00",
      "open": "12.002",
      "high": "12.002",
      "low": "11.86",
      "close": "12.00",
      "average": "11.9916",
      "volume": "110699",
      "turnover": "1327455.53",
      "trades": "171"
    },
    {
      "date": "2025-04-17",
      "bid": "11.87",
      "ask": "11.96",
      "open": "11.96",
      "high": "11.96",
      "low": "11.83",
      "close": "11.90",
      "average": "11.8976",
      "volume": "22080",
      "turnover": "262699.18",
      "trades": "65"
    },
    {
      "date": "2025-04-22",
      "bid": "12.184",
      "ask": "12.326",
      "open": "12.30",
      "high": "12.48",
      "low": "11.898",
      "close": "12.20",
      "average": "12.02",
      "volume": "383549",
      "turnover": "4610252.82",
      "trades": "133"
    },
    {
      "date": "2025-04-23",
      "bid": "12.238",
      "ask": "12.32",
      "open": "12.326",
      "high": "12.326",
      "low": "12.05",
      "close": "12.29",
      "average": "12.2367",
      "volume": "159798",
      "turnover": "1955404.97",
      "trades": "127"
    },
    {
      "date": "2025-04-24",
      "bid": "11.91",
      "ask": "11.998",
      "open": "12.328",
      "high": "12.328",
      "low": "11.726",
      "close": "11.884",
      "average": "11.8903",
      "volume": "246226",
      "turnover": "2927660.49",
      "trades": "439"
    },
    {
      "date": "2025-04-25",
      "bid": "12.012",
      "ask": "12.082",
      "open": "11.998",
      "high": "12.206",
      "low": "11.812",
      "close": "12.06",
      "average": "12.0975",
      "volume": "140264",
      "turnover": "1696840.35",
      "trades": "202"
    },
    {
      "date": "2025-04-28",
      "bid": "12.724",
      "ask": "12.75",
      "open": "12.06",
      "high": "12.984",
      "low": "12.06",
      "close": "12.75",
      "average": "12.606",
      "volume": "36824",
      "turnover": "464203.44",
      "trades": "167"
    },
    {
      "date": "2025-04-29",
      "bid": "12.724",
      "ask": "12.806",
      "open": "12.75",
      "high": "12.944",
      "low": "12.66",
      "close": "12.66",
      "average": "12.7678",
      "volume": "24588",
      "turnover": "313933.38",
      "trades": "114"
    },
    {
      "date": "2025-04-30",
      "bid": "12.512",
      "ask": "12.62",
      "open": "12.806",
      "high": "12.806",
      "low": "12.342",
      "close": "12.514",
      "average": "12.4935",
      "volume": "40948",
      "turnover": "511583.62",
      "trades": "116"
    },
    {
      "date": "2025-05-02",
      "bid": "12.436",
      "ask": "13.318",
      "open": "13.00",
      "high": "13.502",
      "low": "12.30",
      "close": "12.51",
      "average": "12.6276",
      "volume": "317473",
      "turnover": "4008635.48",
      "trades": "336"
    },
    {
      "date": "2025-05-05",
      "bid": "12.386",
      "ask": "12.596",
      "open": "12.124",
      "high": "12.67",
      "low": "12.124",
      "close": "12.502",
      "average": "12.5027",
      "volume": "48482",
      "turnover": "606078.15",
      "trades": "143"
    },
    {
      "date": "2025-05-06",
      "bid": "12.10",
      "ask": "12.266",
      "open": "12.60",
      "high": "12.60",
      "low": "12.10",
      "close": "12.10",
      "average": "12.3826",
      "volume": "161435",
      "turnover": "1998988.68",
      "trades": "143"
    },
    {
      "date": "2025-05-07",
      "bid": "12.38",
      "ask": "12.48",
      "open": "12.60",
      "high": "12.88",
      "low": "11.84",
      "close": "12.76",
      "average": "12.526",
      "volume": "194612",
      "turnover": "2437706.2",
      "trades": "244"
    },
    {
      "date": "2025-05-08",
      "bid": "12.76",
      "ask": "12.96",
      "open": "12.40",
      "high": "13.02",
      "low": "12.40",
      "close": "13.00",
      "average": "12.8455",
      "volume": "230618",
      "turnover": "2962405.56",
      "trades": "173"
    },
    {
      "date": "2025-05-09",
      "bid": "13.00",
      "ask": "13.38",
      "open": "12.70",
      "high": "13.72",
      "low": "12.52",
      "close": "13.10",
      "average": "13.1031",
      "volume": "380669",
      "turnover": "4989537.88",
      "trades": "277"
    },
    {
      "date": "2025-05-12",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.00",
      "high": "13.42",
      "low": "12.96",
      "close": "13.30",
      "average": "13.2099",
      "volume": "166246",
      "turnover": "2196090.94",
      "trades": "186"
    },
    {
      "date": "2025-05-13",
      "bid": "13.48",
      "ask": "13.70",
      "open": "13.46",
      "high": "13.78",
      "low": "13.00",
      "close": "13.46",
      "average": "13.391",
      "volume": "120589",
      "turnover": "1614816.22",
      "trades": "209"
    },
    {
      "date": "2025-05-14",
      "bid": "13.50",
      "ask": "13.66",
      "open": "13.16",
      "high": "13.80",
      "low": "13.16",
      "close": "13.54",
      "average": "13.6528",
      "volume": "59971",
      "turnover": "818771.44",
      "trades": "122"
    },
    {
      "date": "2025-05-15",
      "bid": "13.60",
      "ask": "13.72",
      "open": "13.56",
      "high": "14.20",
      "low": "13.56",
      "close": "13.66",
      "average": "13.8545",
      "volume": "163176",
      "turnover": "2260915.72",
      "trades": "325"
    },
    {
      "date": "2025-05-16",
      "bid": "13.26",
      "ask": "13.36",
      "open": "13.68",
      "high": "13.84",
      "low": "12.86",
      "close": "13.30",
      "average": "13.3159",
      "volume": "167835",
      "turnover": "2235313.29",
      "trades": "282"
    },
    {
      "date": "2025-05-19",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.54",
      "high": "13.54",
      "low": "12.98",
      "close": "13.08",
      "average": "13.1597",
      "volume": "42672",
      "turnover": "561550.64",
      "trades": "95"
    },
    {
      "date": "2025-05-20",
      "bid": "12.96",
      "ask": "13.10",
      "open": "13.20",
      "high": "13.40",
      "low": "12.86",
      "close": "12.98",
      "average": "13.1184",
      "volume": "66062",
      "turnover": "866625.08",
      "trades": "103"
    },
    {
      "date": "2025-05-21",
      "bid": "12.82",
      "ask": "12.96",
      "open": "12.96",
      "high": "13.22",
      "low": "12.72",
      "close": "12.88",
      "average": "12.9748",
      "volume": "135172",
      "turnover": "1753830.64",
      "trades": "156"
    },
    {
      "date": "2025-05-22",
      "bid": "12.60",
      "ask": "12.98",
      "open": "12.76",
      "high": "12.92",
      "low": "12.42",
      "close": "12.62",
      "average": "12.6892",
      "volume": "80025",
      "turnover": "1015599.06",
      "trades": "142"
    },
    {
      "date": "2025-05-23",
      "bid": "12.48",
      "ask": "12.54",
      "open": "12.60",
      "high": "12.90",
      "low": "12.46",
      "close": "12.58",
      "average": "12.7157",
      "volume": "120193",
      "turnover": "1528333.52",
      "trades": "153"
    },
    {
      "date": "2025-05-26",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.38",
      "high": "12.54",
      "low": "12.00",
      "close": "12.02",
      "average": "12.172",
      "volume": "527839",
      "turnover": "6425371.52",
      "trades": "866"
    },
    {
      "date": "2025-05-27",
      "bid": "12.04",
      "ask": "12.08",
      "open": "12.04",
      "high": "12.36",
      "low": "11.64",
      "close": "12.06",
      "average": "12.0277",
      "volume": "183410",
      "turnover": "2205988",
      "trades": "319"
    },
    {
      "date": "2025-05-28",
      "bid": "11.84",
      "ask": "11.88",
      "open": "12.34",
      "high": "12.34",
      "low": "11.80",
      "close": "11.80",
      "average": "12.0741",
      "volume": "118399",
      "turnover": "1429556.14",
      "trades": "134"
    },
    {
      "date": "2025-05-30",
      "bid": "11.32",
      "ask": "11.34",
      "open": "11.88",
      "high": "12.30",
      "low": "11.32",
      "close": "11.34",
      "average": "11.6551",
      "volume": "1547328",
      "turnover": "18034190.55",
      "trades": "886"
    },
    {
      "date": "2025-06-02",
      "bid": "11.24",
      "ask": "11.60",
      "open": "11.34",
      "high": "11.64",
      "low": "10.92",
      "close": "11.44",
      "average": "11.2284",
      "volume": "1156707",
      "turnover": "12987964.74",
      "trades": "623"
    },
    {
      "date": "2025-06-03",
      "bid": "11.86",
      "ask": "11.90",
      "open": "11.24",
      "high": "11.92",
      "low": "11.24",
      "close": "11.86",
      "average": "11.7319",
      "volume": "181470",
      "turnover": "2129040.6",
      "trades": "202"
    },
    {
      "date": "2025-06-04",
      "bid": "12.18",
      "ask": "12.24",
      "open": "11.92",
      "high": "12.50",
      "low": "11.92",
      "close": "12.24",
      "average": "12.2592",
      "volume": "159841",
      "turnover": "1959768.8",
      "trades": "217"
    },
    {
      "date": "2025-06-05",
      "bid": "12.64",
      "ask": "12.68",
      "open": "12.52",
      "high": "13.10",
      "low": "12.50",
      "close": "12.60",
      "average": "12.7137",
      "volume": "381712",
      "turnover": "4852953.51",
      "trades": "378"
    },
    {
      "date": "2025-06-09",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.54",
      "high": "13.24",
      "low": "12.52",
      "close": "12.98",
      "average": "12.9435",
      "volume": "275002",
      "turnover": "3559485.26",
      "trades": "270"
    },
    {
      "date": "2025-06-10",
      "bid": "12.96",
      "ask": "13.00",
      "open": "13.30",
      "high": "13.30",
      "low": "12.86",
      "close": "13.00",
      "average": "13.0385",
      "volume": "184558",
      "turnover": "2406203.62",
      "trades": "223"
    },
    {
      "date": "2025-06-11",
      "bid": "12.96",
      "ask": "13.00",
      "open": "12.96",
      "high": "13.22",
      "low": "12.96",
      "close": "13.00",
      "average": "13.0421",
      "volume": "170711",
      "turnover": "2226426.68",
      "trades": "154"
    },
    {
      "date": "2025-06-12",
      "bid": "12.98",
      "ask": "13.08",
      "open": "13.00",
      "high": "13.08",
      "low": "12.76",
      "close": "13.08",
      "average": "12.9178",
      "volume": "164878",
      "turnover": "2129865.34",
      "trades": "183"
    },
    {
      "date": "2025-06-13",
      "bid": "12.94",
      "ask": "13.06",
      "open": "13.00",
      "high": "13.56",
      "low": "12.66",
      "close": "13.06",
      "average": "13.006",
      "volume": "403545",
      "turnover": "5255505.51",
      "trades": "170"
    },
    {
      "date": "2025-06-16",
      "bid": "13.24",
      "ask": "13.30",
      "open": "13.06",
      "high": "13.36",
      "low": "12.56",
      "close": "13.28",
      "average": "13.1222",
      "volume": "196259",
      "turnover": "2575407.7",
      "trades": "267"
    },
    {
      "date": "2025-06-17",
      "bid": "13.34",
      "ask": "13.36",
      "open": "13.34",
      "high": "13.48",
      "low": "13.00",
      "close": "13.38",
      "average": "13.3033",
      "volume": "272972",
      "turnover": "3631204.58",
      "trades": "344"
    },
    {
      "date": "2025-06-18",
      "bid": "13.78",
      "ask": "14.00",
      "open": "13.44",
      "high": "14.00",
      "low": "13.18",
      "close": "13.96",
      "average": "13.447",
      "volume": "304338",
      "turnover": "4092724.08",
      "trades": "311"
    },
    {
      "date": "2025-06-19",
      "bid": "14.24",
      "ask": "14.34",
      "open": "13.96",
      "high": "14.40",
      "low": "13.60",
      "close": "14.22",
      "average": "14.0983",
      "volume": "204306",
      "turnover": "2880381.06",
      "trades": "278"
    },
    {
      "date": "2025-06-23",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.00",
      "high": "14.54",
      "low": "13.96",
      "close": "14.44",
      "average": "14.2217",
      "volume": "198156",
      "turnover": "2818326.82",
      "trades": "260"
    },
    {
      "date": "2025-06-24",
      "bid": "14.06",
      "ask": "14.22",
      "open": "14.50",
      "high": "14.80",
      "low": "13.82",
      "close": "14.04",
      "average": "14.3297",
      "volume": "182588",
      "turnover": "2614452.08",
      "trades": "193"
    },
    {
      "date": "2025-06-25",
      "bid": "14.14",
      "ask": "14.30",
      "open": "14.04",
      "high": "14.38",
      "low": "13.98",
      "close": "14.28",
      "average": "14.2013",
      "volume": "151027",
      "turnover": "2144719.66",
      "trades": "253"
    },
    {
      "date": "2025-06-26",
      "bid": "14.06",
      "ask": "14.28",
      "open": "14.14",
      "high": "14.50",
      "low": "13.92",
      "close": "14.02",
      "average": "14.1435",
      "volume": "67087",
      "turnover": "948842.72",
      "trades": "153"
    },
    {
      "date": "2025-06-27",
      "bid": "14.14",
      "ask": "14.22",
      "open": "14.30",
      "high": "14.30",
      "low": "13.80",
      "close": "14.24",
      "average": "14.0829",
      "volume": "133470",
      "turnover": "1878964.48",
      "trades": "176"
    },
    {
      "date": "2025-06-30",
      "bid": "14.30",
      "ask": "14.38",
      "open": "13.62",
      "high": "14.50",
      "low": "13.62",
      "close": "14.28",
      "average": "14.2909",
      "volume": "284227",
      "turnover": "4061867.28",
      "trades": "192"
    },
    {
      "date": "2025-07-01",
      "bid": "14.34",
      "ask": "14.48",
      "open": "14.38",
      "high": "14.66",
      "low": "14.32",
      "close": "14.40",
      "average": "14.4106",
      "volume": "37486",
      "turnover": "540193.88",
      "trades": "77"
    },
    {
      "date": "2025-07-02",
      "bid": "14.26",
      "ask": "14.36",
      "open": "14.42",
      "high": "14.86",
      "low": "14.20",
      "close": "14.24",
      "average": "14.6378",
      "volume": "216049",
      "turnover": "3161329.82",
      "trades": "192"
    },
    {
      "date": "2025-07-03",
      "bid": "14.34",
      "ask": "14.40",
      "open": "14.36",
      "high": "14.58",
      "low": "14.04",
      "close": "14.34",
      "average": "14.3204",
      "volume": "147238",
      "turnover": "2108511.86",
      "trades": "193"
    },
    {
      "date": "2025-07-04",
      "bid": "14.18",
      "ask": "14.34",
      "open": "14.34",
      "high": "14.34",
      "low": "13.90",
      "close": "14.18",
      "average": "14.1091",
      "volume": "79928",
      "turnover": "1127709.68",
      "trades": "126"
    },
    {
      "date": "2025-07-07",
      "bid": "13.68",
      "ask": "13.84",
      "open": "14.18",
      "high": "14.18",
      "low": "13.42",
      "close": "13.68",
      "average": "13.6636",
      "volume": "147799",
      "turnover": "2019551.34",
      "trades": "229"
    },
    {
      "date": "2025-07-08",
      "bid": "13.42",
      "ask": "13.78",
      "open": "13.72",
      "high": "13.82",
      "low": "13.14",
      "close": "13.40",
      "average": "13.4207",
      "volume": "256367",
      "turnover": "3442372.98",
      "trades": "281"
    },
    {
      "date": "2025-07-09",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.62",
      "high": "13.70",
      "low": "13.28",
      "close": "13.60",
      "average": "13.5443",
      "volume": "115088",
      "turnover": "1558783.02",
      "trades": "113"
    },
    {
      "date": "2025-07-10",
      "bid": "13.86",
      "ask": "14.00",
      "open": "13.70",
      "high": "14.04",
      "low": "13.66",
      "close": "13.90",
      "average": "13.9087",
      "volume": "48973",
      "turnover": "681150.64",
      "trades": "119"
    },
    {
      "date": "2025-07-11",
      "bid": "13.52",
      "ask": "13.64",
      "open": "14.00",
      "high": "14.00",
      "low": "13.52",
      "close": "13.52",
      "average": "13.7603",
      "volume": "52905",
      "turnover": "727991.3",
      "trades": "106"
    },
    {
      "date": "2025-07-14",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.54",
      "high": "14.00",
      "low": "13.34",
      "close": "13.64",
      "average": "13.6913",
      "volume": "93217",
      "turnover": "1276266.15",
      "trades": "125"
    },
    {
      "date": "2025-07-15",
      "bid": "13.72",
      "ask": "13.92",
      "open": "13.84",
      "high": "14.04",
      "low": "13.72",
      "close": "13.76",
      "average": "13.8846",
      "volume": "96440",
      "turnover": "1339030.62",
      "trades": "115"
    },
    {
      "date": "2025-07-16",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.80",
      "high": "13.86",
      "low": "13.64",
      "close": "13.80",
      "average": "13.7714",
      "volume": "83121",
      "turnover": "1144692.22",
      "trades": "138"
    },
    {
      "date": "2025-07-17",
      "bid": "13.60",
      "ask": "13.78",
      "open": "13.80",
      "high": "13.98",
      "low": "13.64",
      "close": "13.70",
      "average": "13.8227",
      "volume": "97956",
      "turnover": "1354497.66",
      "trades": "106"
    },
    {
      "date": "2025-07-18",
      "bid": "13.62",
      "ask": "13.76",
      "open": "13.78",
      "high": "13.82",
      "low": "13.46",
      "close": "13.76",
      "average": "13.7149",
      "volume": "46372",
      "turnover": "636037.4",
      "trades": "104"
    },
    {
      "date": "2025-07-21",
      "bid": "13.72",
      "ask": "13.84",
      "open": "13.76",
      "high": "14.16",
      "low": "13.66",
      "close": "13.66",
      "average": "13.868",
      "volume": "115263",
      "turnover": "1598462.4",
      "trades": "197"
    },
    {
      "date": "2025-07-22",
      "bid": "14.48",
      "ask": "14.68",
      "open": "14.00",
      "high": "15.38",
      "low": "13.92",
      "close": "14.56",
      "average": "14.3596",
      "volume": "381234",
      "turnover": "5474181.32",
      "trades": "309"
    },
    {
      "date": "2025-07-23",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.48",
      "high": "15.00",
      "low": "14.34",
      "close": "14.90",
      "average": "14.6007",
      "volume": "142682",
      "turnover": "2083262.48",
      "trades": "190"
    },
    {
      "date": "2025-07-24",
      "bid": "14.96",
      "ask": "15.04",
      "open": "14.84",
      "high": "15.30",
      "low": "14.84",
      "close": "14.98",
      "average": "15.1452",
      "volume": "108276",
      "turnover": "1639731.72",
      "trades": "210"
    },
    {
      "date": "2025-07-25",
      "bid": "14.86",
      "ask": "14.98",
      "open": "14.94",
      "high": "15.22",
      "low": "14.86",
      "close": "14.86",
      "average": "15.0147",
      "volume": "49046",
      "turnover": "736411.42",
      "trades": "95"
    },
    {
      "date": "2025-07-28",
      "bid": "16.60",
      "ask": "16.70",
      "open": "15.66",
      "high": "17.30",
      "low": "15.66",
      "close": "16.66",
      "average": "16.5974",
      "volume": "1212105",
      "turnover": "20112601.12",
      "trades": "1412"
    },
    {
      "date": "2025-07-29",
      "bid": "16.70",
      "ask": "16.78",
      "open": "16.88",
      "high": "17.28",
      "low": "16.54",
      "close": "17.00",
      "average": "17.0162",
      "volume": "405245",
      "turnover": "6892627.44",
      "trades": "585"
    },
    {
      "date": "2025-07-30",
      "bid": "17.20",
      "ask": "17.24",
      "open": "17.10",
      "high": "17.84",
      "low": "16.76",
      "close": "17.24",
      "average": "17.4126",
      "volume": "333423",
      "turnover": "5806616.18",
      "trades": "572"
    },
    {
      "date": "2025-07-31",
      "bid": "16.60",
      "ask": "16.64",
      "open": "17.72",
      "high": "17.74",
      "low": "16.52",
      "close": "16.60",
      "average": "17.043",
      "volume": "292898",
      "turnover": "4991463.3",
      "trades": "487"
    },
    {
      "date": "2025-08-01",
      "bid": "16.12",
      "ask": "16.20",
      "open": "17.50",
      "high": "17.50",
      "low": "16.00",
      "close": "16.08",
      "average": "16.2505",
      "volume": "213331",
      "turnover": "3466545.26",
      "trades": "351"
    },
    {
      "date": "2025-08-04",
      "bid": "16.48",
      "ask": "16.56",
      "open": "16.20",
      "high": "16.58",
      "low": "15.84",
      "close": "16.44",
      "average": "16.2145",
      "volume": "196130",
      "turnover": "3180152.08",
      "trades": "286"
    },
    {
      "date": "2025-08-05",
      "bid": "16.94",
      "ask": "17.00",
      "open": "16.64",
      "high": "17.04",
      "low": "16.46",
      "close": "17.00",
      "average": "16.8502",
      "volume": "230844",
      "turnover": "3889539.16",
      "trades": "269"
    },
    {
      "date": "2025-08-06",
      "bid": "16.58",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.18",
      "low": "16.58",
      "close": "16.58",
      "average": "16.931",
      "volume": "263618",
      "turnover": "4463306.36",
      "trades": "225"
    },
    {
      "date": "2025-08-07",
      "bid": "16.24",
      "ask": "16.40",
      "open": "16.58",
      "high": "16.76",
      "low": "16.22",
      "close": "16.26",
      "average": "16.4216",
      "volume": "171307",
      "turnover": "2813140.16",
      "trades": "292"
    },
    {
      "date": "2025-08-08",
      "bid": "16.00",
      "ask": "16.14",
      "open": "16.26",
      "high": "16.34",
      "low": "15.94",
      "close": "15.98",
      "average": "16.0898",
      "volume": "206578",
      "turnover": "3323803.64",
      "trades": "251"
    },
    {
      "date": "2025-08-11",
      "bid": "15.80",
      "ask": "15.88",
      "open": "16.00",
      "high": "16.28",
      "low": "15.58",
      "close": "15.82",
      "average": "15.8379",
      "volume": "159051",
      "turnover": "2519283.46",
      "trades": "256"
    },
    {
      "date": "2025-08-12",
      "bid": "16.02",
      "ask": "16.22",
      "open": "15.80",
      "high": "16.30",
      "low": "15.70",
      "close": "16.18",
      "average": "16.1273",
      "volume": "271859",
      "turnover": "4384349.34",
      "trades": "236"
    },
    {
      "date": "2025-08-13",
      "bid": "15.68",
      "ask": "15.84",
      "open": "16.02",
      "high": "16.20",
      "low": "15.62",
      "close": "15.72",
      "average": "15.8092",
      "volume": "207537",
      "turnover": "3280991.3",
      "trades": "209"
    },
    {
      "date": "2025-08-14",
      "bid": "15.82",
      "ask": "15.96",
      "open": "15.80",
      "high": "16.16",
      "low": "15.74",
      "close": "15.92",
      "average": "15.9896",
      "volume": "78769",
      "turnover": "1259483.06",
      "trades": "140"
    },
    {
      "date": "2025-08-15",
      "bid": "15.86",
      "ask": "15.92",
      "open": "16.00",
      "high": "16.00",
      "low": "15.82",
      "close": "15.92",
      "average": "15.9119",
      "volume": "90196",
      "turnover": "1435188.54",
      "trades": "138"
    },
    {
      "date": "2025-08-18",
      "bid": "15.96",
      "ask": "16.06",
      "open": "15.92",
      "high": "16.20",
      "low": "15.70",
      "close": "16.04",
      "average": "15.9332",
      "volume": "197029",
      "turnover": "3139297.02",
      "trades": "283"
    },
    {
      "date": "2025-08-19",
      "bid": "15.82",
      "ask": "15.96",
      "open": "16.06",
      "high": "16.10",
      "low": "15.82",
      "close": "15.86",
      "average": "16.0104",
      "volume": "111422",
      "turnover": "1783912.52",
      "trades": "155"
    },
    {
      "date": "2025-08-20",
      "bid": "16.52",
      "ask": "16.64",
      "open": "15.96",
      "high": "16.66",
      "low": "15.82",
      "close": "16.56",
      "average": "16.273",
      "volume": "255304",
      "turnover": "4154566.26",
      "trades": "276"
    },
    {
      "date": "2025-08-21",
      "bid": "15.96",
      "ask": "16.08",
      "open": "16.56",
      "high": "16.56",
      "low": "15.92",
      "close": "15.94",
      "average": "16.1663",
      "volume": "165000",
      "turnover": "2666841.02",
      "trades": "271"
    },
    {
      "date": "2025-08-22",
      "bid": "16.14",
      "ask": "16.20",
      "open": "16.02",
      "high": "16.44",
      "low": "16.00",
      "close": "16.20",
      "average": "16.1907",
      "volume": "209241",
      "turnover": "3387713.14",
      "trades": "283"
    },
    {
      "date": "2025-08-25",
      "bid": "15.84",
      "ask": "15.92",
      "open": "16.20",
      "high": "16.20",
      "low": "15.74",
      "close": "15.88",
      "average": "15.9159",
      "volume": "158493",
      "turnover": "2522636.18",
      "trades": "294"
    },
    {
      "date": "2025-08-26",
      "bid": "15.58",
      "ask": "15.66",
      "open": "15.90",
      "high": "15.90",
      "low": "15.52",
      "close": "15.56",
      "average": "15.6448",
      "volume": "119091",
      "turnover": "1863065.36",
      "trades": "216"
    },
    {
      "date": "2025-08-27",
      "bid": "15.54",
      "ask": "15.66",
      "open": "15.66",
      "high": "15.78",
      "low": "15.44",
      "close": "15.60",
      "average": "15.5833",
      "volume": "112257",
      "turnover": "1749339.86",
      "trades": "190"
    },
    {
      "date": "2025-08-28",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.32",
      "high": "15.96",
      "low": "15.32",
      "close": "15.62",
      "average": "15.7783",
      "volume": "126047",
      "turnover": "1988826.84",
      "trades": "268"
    },
    {
      "date": "2025-08-29",
      "bid": "15.26",
      "ask": "15.28",
      "open": "15.70",
      "high": "15.90",
      "low": "15.24",
      "close": "15.28",
      "average": "15.3878",
      "volume": "223995",
      "turnover": "3446799.64",
      "trades": "351"
    },
    {
      "date": "2025-09-01",
      "bid": "15.10",
      "ask": "15.16",
      "open": "15.16",
      "high": "15.38",
      "low": "15.10",
      "close": "15.14",
      "average": "15.1904",
      "volume": "93762",
      "turnover": "1424284.38",
      "trades": "162"
    },
    {
      "date": "2025-09-02",
      "bid": "14.48",
      "ask": "14.58",
      "open": "15.16",
      "high": "15.16",
      "low": "14.44",
      "close": "14.44",
      "average": "14.6155",
      "volume": "390282",
      "turnover": "5704200.78",
      "trades": "415"
    },
    {
      "date": "2025-09-03",
      "bid": "13.96",
      "ask": "14.00",
      "open": "14.58",
      "high": "14.64",
      "low": "13.96",
      "close": "14.00",
      "average": "14.1374",
      "volume": "454540",
      "turnover": "6426019.56",
      "trades": "457"
    },
    {
      "date": "2025-09-04",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.20",
      "high": "14.22",
      "low": "13.92",
      "close": "14.10",
      "average": "14.0571",
      "volume": "149225",
      "turnover": "2097794.98",
      "trades": "246"
    },
    {
      "date": "2025-09-05",
      "bid": "14.72",
      "ask": "14.82",
      "open": "14.20",
      "high": "14.82",
      "low": "14.10",
      "close": "14.82",
      "average": "14.5369",
      "volume": "236261",
      "turnover": "3434511.6",
      "trades": "300"
    },
    {
      "date": "2025-09-08",
      "bid": "14.42",
      "ask": "14.56",
      "open": "14.72",
      "high": "14.86",
      "low": "14.26",
      "close": "14.78",
      "average": "14.5289",
      "volume": "653096",
      "turnover": "9488099.38",
      "trades": "498"
    },
    {
      "date": "2025-09-09",
      "bid": "14.74",
      "ask": "14.80",
      "open": "14.52",
      "high": "14.82",
      "low": "14.50",
      "close": "14.76",
      "average": "14.6742",
      "volume": "70276",
      "turnover": "1031242.36",
      "trades": "109"
    },
    {
      "date": "2025-09-10",
      "bid": "15.00",
      "ask": "15.12",
      "open": "14.62",
      "high": "15.22",
      "low": "14.62",
      "close": "15.04",
      "average": "15.0084",
      "volume": "377634",
      "turnover": "5667660.38",
      "trades": "337"
    },
    {
      "date": "2025-09-11",
      "bid": "15.08",
      "ask": "15.16",
      "open": "15.00",
      "high": "15.24",
      "low": "14.96",
      "close": "15.08",
      "average": "15.01",
      "volume": "93564",
      "turnover": "1404371.38",
      "trades": "145"
    },
    {
      "date": "2025-09-12",
      "bid": "15.22",
      "ask": "15.36",
      "open": "15.06",
      "high": "15.60",
      "low": "14.88",
      "close": "15.26",
      "average": "15.3756",
      "volume": "169322",
      "turnover": "2603438.02",
      "trades": "167"
    },
    {
      "date": "2025-09-15",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.04",
      "high": "15.72",
      "low": "15.04",
      "close": "15.32",
      "average": "15.4621",
      "volume": "204698",
      "turnover": "3165069.76",
      "trades": "204"
    },
    {
      "date": "2025-09-16",
      "bid": "15.26",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.42",
      "low": "15.10",
      "close": "15.26",
      "average": "15.2548",
      "volume": "150300",
      "turnover": "2292722.22",
      "trades": "193"
    },
    {
      "date": "2025-09-17",
      "bid": "15.30",
      "ask": "15.36",
      "open": "15.26",
      "high": "15.50",
      "low": "15.22",
      "close": "15.38",
      "average": "15.3026",
      "volume": "439292",
      "turnover": "6722327.37",
      "trades": "208"
    },
    {
      "date": "2025-09-18",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.38",
      "high": "15.66",
      "low": "15.38",
      "close": "15.42",
      "average": "15.5042",
      "volume": "125037",
      "turnover": "1938595.54",
      "trades": "143"
    },
    {
      "date": "2025-09-19",
      "bid": "15.10",
      "ask": "15.14",
      "open": "15.50",
      "high": "15.60",
      "low": "15.04",
      "close": "15.10",
      "average": "15.2307",
      "volume": "677999",
      "turnover": "10326424.61",
      "trades": "292"
    },
    {
      "date": "2025-09-22",
      "bid": "14.74",
      "ask": "14.82",
      "open": "15.12",
      "high": "15.18",
      "low": "14.60",
      "close": "14.72",
      "average": "14.8049",
      "volume": "176749",
      "turnover": "2616807.77",
      "trades": "145"
    },
    {
      "date": "2025-09-23",
      "bid": "14.84",
      "ask": "14.88",
      "open": "14.76",
      "high": "15.02",
      "low": "14.56",
      "close": "14.90",
      "average": "14.7292",
      "volume": "307669",
      "turnover": "4531761.09",
      "trades": "387"
    },
    {
      "date": "2025-09-24",
      "bid": "14.90",
      "ask": "15.02",
      "open": "14.84",
      "high": "15.28",
      "low": "14.82",
      "close": "14.98",
      "average": "15.0238",
      "volume": "92117",
      "turnover": "1383922.78",
      "trades": "134"
    },
    {
      "date": "2025-09-25",
      "bid": "14.66",
      "ask": "14.72",
      "open": "14.92",
      "high": "15.06",
      "low": "14.58",
      "close": "14.58",
      "average": "14.8117",
      "volume": "67635",
      "turnover": "1001792.46",
      "trades": "150"
    },
    {
      "date": "2025-09-26",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.56",
      "high": "14.74",
      "low": "14.46",
      "close": "14.60",
      "average": "14.574",
      "volume": "68363",
      "turnover": "996321.72",
      "trades": "131"
    },
    {
      "date": "2025-09-29",
      "bid": "14.78",
      "ask": "14.96",
      "open": "14.22",
      "high": "14.96",
      "low": "14.22",
      "close": "14.86",
      "average": "14.7429",
      "volume": "91893",
      "turnover": "1354707.1",
      "trades": "139"
    },
    {
      "date": "2025-09-30",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.12",
      "high": "14.86",
      "low": "14.12",
      "close": "14.36",
      "average": "14.4115",
      "volume": "375978",
      "turnover": "5416754.99",
      "trades": "315"
    },
    {
      "date": "2025-10-01",
      "bid": "14.10",
      "ask": "14.22",
      "open": "14.30",
      "high": "14.36",
      "low": "13.92",
      "close": "14.08",
      "average": "14.1323",
      "volume": "380405",
      "turnover": "5378017.67",
      "trades": "338"
    },
    {
      "date": "2025-10-02",
      "bid": "13.86",
      "ask": "13.96",
      "open": "14.22",
      "high": "14.22",
      "low": "13.74",
      "close": "13.84",
      "average": "13.8924",
      "volume": "258584",
      "turnover": "3592890.73",
      "trades": "312"
    },
    {
      "date": "2025-10-03",
      "bid": "14.16",
      "ask": "14.24",
      "open": "13.76",
      "high": "14.32",
      "low": "13.76",
      "close": "14.12",
      "average": "14.1877",
      "volume": "271495",
      "turnover": "3853913.8",
      "trades": "198"
    },
    {
      "date": "2025-10-06",
      "bid": "14.74",
      "ask": "14.86",
      "open": "14.14",
      "high": "14.80",
      "low": "14.02",
      "close": "14.76",
      "average": "14.3938",
      "volume": "182398",
      "turnover": "2627923.66",
      "trades": "228"
    },
    {
      "date": "2025-10-07",
      "bid": "14.34",
      "ask": "14.46",
      "open": "14.74",
      "high": "14.74",
      "low": "14.20",
      "close": "14.30",
      "average": "14.441",
      "volume": "191904",
      "turnover": "2771401.72",
      "trades": "182"
    },
    {
      "date": "2025-10-08",
      "bid": "14.06",
      "ask": "14.18",
      "open": "14.28",
      "high": "14.28",
      "low": "14.02",
      "close": "14.04",
      "average": "14.1459",
      "volume": "143113",
      "turnover": "2024448.68",
      "trades": "137"
    },
    {
      "date": "2025-10-09",
      "bid": "14.12",
      "ask": "14.26",
      "open": "14.06",
      "high": "14.36",
      "low": "14.06",
      "close": "14.22",
      "average": "14.233",
      "volume": "165453",
      "turnover": "2354949.31",
      "trades": "148"
    },
    {
      "date": "2025-10-10",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.08",
      "high": "14.78",
      "low": "14.08",
      "close": "14.38",
      "average": "14.4336",
      "volume": "496193",
      "turnover": "7161909.3",
      "trades": "236"
    },
    {
      "date": "2025-10-13",
      "bid": "14.96",
      "ask": "15.10",
      "open": "14.48",
      "high": "15.10",
      "low": "14.12",
      "close": "15.00",
      "average": "14.7532",
      "volume": "332019",
      "turnover": "4898392.46",
      "trades": "266"
    },
    {
      "date": "2025-10-14",
      "bid": "15.36",
      "ask": "15.46",
      "open": "15.00",
      "high": "15.38",
      "low": "14.58",
      "close": "15.34",
      "average": "15.1166",
      "volume": "318079",
      "turnover": "4809495.93",
      "trades": "351"
    },
    {
      "date": "2025-10-15",
      "bid": "15.42",
      "ask": "15.58",
      "open": "15.48",
      "high": "15.68",
      "low": "15.26",
      "close": "15.58",
      "average": "15.5012",
      "volume": "100406",
      "turnover": "1556179.78",
      "trades": "145"
    },
    {
      "date": "2025-10-16",
      "bid": "15.30",
      "ask": "15.36",
      "open": "15.40",
      "high": "15.62",
      "low": "15.26",
      "close": "15.38",
      "average": "15.4141",
      "volume": "111265",
      "turnover": "1714842.36",
      "trades": "159"
    },
    {
      "date": "2025-10-17",
      "bid": "15.12",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.30",
      "low": "14.94",
      "close": "15.12",
      "average": "15.1136",
      "volume": "106418",
      "turnover": "1608367.45",
      "trades": "221"
    },
    {
      "date": "2025-10-20",
      "bid": "14.92",
      "ask": "15.04",
      "open": "14.92",
      "high": "15.26",
      "low": "14.92",
      "close": "14.92",
      "average": "14.9998",
      "volume": "57300",
      "turnover": "859486.4",
      "trades": "63"
    },
    {
      "date": "2025-10-21",
      "bid": "15.00",
      "ask": "15.22",
      "open": "15.04",
      "high": "15.16",
      "low": "14.64",
      "close": "15.12",
      "average": "14.863",
      "volume": "209934",
      "turnover": "3120243.12",
      "trades": "146"
    },
    {
      "date": "2025-10-22",
      "bid": "15.26",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.36",
      "low": "14.80",
      "close": "15.16",
      "average": "15.0318",
      "volume": "261667",
      "turnover": "3933796.36",
      "trades": "195"
    },
    {
      "date": "2025-10-23",
      "bid": "14.74",
      "ask": "15.06",
      "open": "15.34",
      "high": "15.36",
      "low": "14.40",
      "close": "14.82",
      "average": "14.6833",
      "volume": "189134",
      "turnover": "2776004.63",
      "trades": "176"
    },
    {
      "date": "2025-10-24",
      "bid": "14.88",
      "ask": "14.98",
      "open": "14.82",
      "high": "15.00",
      "low": "14.58",
      "close": "14.86",
      "average": "14.7721",
      "volume": "76024",
      "turnover": "1123030.46",
      "trades": "155"
    },
    {
      "date": "2025-10-27",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.18",
      "low": "14.32",
      "close": "14.82",
      "average": "14.7204",
      "volume": "408410",
      "turnover": "6008667.01",
      "trades": "303"
    },
    {
      "date": "2025-10-28",
      "bid": "14.44",
      "ask": "14.54",
      "open": "14.80",
      "high": "14.80",
      "low": "14.42",
      "close": "14.58",
      "average": "14.5901",
      "volume": "239546",
      "turnover": "3494987.61",
      "trades": "273"
    },
    {
      "date": "2025-10-29",
      "bid": "14.64",
      "ask": "14.82",
      "open": "14.38",
      "high": "15.06",
      "low": "14.38",
      "close": "14.70",
      "average": "14.7772",
      "volume": "195058",
      "turnover": "2882315.56",
      "trades": "215"
    },
    {
      "date": "2025-10-30",
      "bid": "14.42",
      "ask": "14.52",
      "open": "14.70",
      "high": "14.72",
      "low": "14.42",
      "close": "14.44",
      "average": "14.517",
      "volume": "44352",
      "turnover": "643866.51",
      "trades": "107"
    },
    {
      "date": "2025-10-31",
      "bid": "14.52",
      "ask": "14.68",
      "open": "14.60",
      "high": "14.74",
      "low": "14.52",
      "close": "14.58",
      "average": "14.6745",
      "volume": "75251",
      "turnover": "1104240.27",
      "trades": "55"
    },
    {
      "date": "2025-11-03",
      "bid": "14.46",
      "ask": "14.52",
      "open": "14.62",
      "high": "15.14",
      "low": "14.44",
      "close": "14.56",
      "average": "14.8172",
      "volume": "159381",
      "turnover": "2361576.58",
      "trades": "194"
    },
    {
      "date": "2025-11-04",
      "bid": "14.12",
      "ask": "14.26",
      "open": "14.50",
      "high": "14.54",
      "low": "14.08",
      "close": "14.32",
      "average": "14.3068",
      "volume": "262399",
      "turnover": "3754092.13",
      "trades": "287"
    },
    {
      "date": "2025-11-05",
      "bid": "14.06",
      "ask": "14.14",
      "open": "14.12",
      "high": "14.40",
      "low": "14.00",
      "close": "14.08",
      "average": "14.2546",
      "volume": "83895",
      "turnover": "1195890.5",
      "trades": "112"
    },
    {
      "date": "2025-11-06",
      "bid": "13.84",
      "ask": "13.96",
      "open": "14.06",
      "high": "14.30",
      "low": "13.80",
      "close": "13.92",
      "average": "14.0323",
      "volume": "106832",
      "turnover": "1499100.7",
      "trades": "224"
    },
    {
      "date": "2025-11-07",
      "bid": "12.92",
      "ask": "13.08",
      "open": "13.48",
      "high": "13.86",
      "low": "12.40",
      "close": "12.94",
      "average": "13.0912",
      "volume": "1445069",
      "turnover": "18916940.96",
      "trades": "941"
    },
    {
      "date": "2025-11-10",
      "bid": "12.58",
      "ask": "12.66",
      "open": "13.00",
      "high": "13.00",
      "low": "12.44",
      "close": "12.60",
      "average": "12.6808",
      "volume": "315173",
      "turnover": "3996713.94",
      "trades": "346"
    },
    {
      "date": "2025-11-11",
      "bid": "12.72",
      "ask": "12.84",
      "open": "12.70",
      "high": "12.84",
      "low": "12.62",
      "close": "12.74",
      "average": "12.7396",
      "volume": "101009",
      "turnover": "1286798.52",
      "trades": "163"
    },
    {
      "date": "2025-11-12",
      "bid": "12.86",
      "ask": "13.10",
      "open": "12.74",
      "high": "13.26",
      "low": "12.74",
      "close": "13.08",
      "average": "12.9696",
      "volume": "170110",
      "turnover": "2205575.56",
      "trades": "213"
    },
    {
      "date": "2025-11-13",
      "bid": "13.12",
      "ask": "13.18",
      "open": "12.90",
      "high": "13.58",
      "low": "12.86",
      "close": "13.14",
      "average": "13.237",
      "volume": "132109",
      "turnover": "1749387.7",
      "trades": "147"
    },
    {
      "date": "2025-11-14",
      "bid": "12.88",
      "ask": "13.06",
      "open": "13.12",
      "high": "13.30",
      "low": "12.88",
      "close": "13.06",
      "average": "13.0509",
      "volume": "116972",
      "turnover": "1526217.88",
      "trades": "193"
    },
    {
      "date": "2025-11-17",
      "bid": "12.90",
      "ask": "13.08",
      "open": "13.00",
      "high": "13.30",
      "low": "12.92",
      "close": "13.00",
      "average": "13.0901",
      "volume": "177700",
      "turnover": "2326110.81",
      "trades": "234"
    },
    {
      "date": "2025-11-18",
      "bid": "12.70",
      "ask": "12.74",
      "open": "13.00",
      "high": "13.00",
      "low": "12.66",
      "close": "12.68",
      "average": "12.7569",
      "volume": "191938",
      "turnover": "2448427.09",
      "trades": "209"
    },
    {
      "date": "2025-11-19",
      "bid": "12.90",
      "ask": "12.94",
      "open": "12.68",
      "high": "12.94",
      "low": "12.50",
      "close": "12.90",
      "average": "12.7245",
      "volume": "132621",
      "turnover": "1687531.79",
      "trades": "139"
    },
    {
      "date": "2025-11-20",
      "bid": "12.76",
      "ask": "12.88",
      "open": "12.94",
      "high": "13.06",
      "low": "12.68",
      "close": "12.86",
      "average": "12.8427",
      "volume": "100994",
      "turnover": "1297022.55",
      "trades": "130"
    },
    {
      "date": "2025-11-21",
      "bid": "12.46",
      "ask": "12.54",
      "open": "12.88",
      "high": "12.96",
      "low": "12.42",
      "close": "12.54",
      "average": "12.6392",
      "volume": "168475",
      "turnover": "2129547.06",
      "trades": "297"
    },
    {
      "date": "2025-11-24",
      "bid": "12.82",
      "ask": "12.94",
      "open": "12.52",
      "high": "12.98",
      "low": "12.52",
      "close": "12.90",
      "average": "12.8164",
      "volume": "265730",
      "turnover": "3405731.74",
      "trades": "223"
    },
    {
      "date": "2025-11-25",
      "bid": "13.68",
      "ask": "13.78",
      "open": "13.40",
      "high": "13.84",
      "low": "13.16",
      "close": "13.78",
      "average": "13.5262",
      "volume": "327863",
      "turnover": "4433403.8",
      "trades": "525"
    },
    {
      "date": "2025-11-26",
      "bid": "13.84",
      "ask": "13.96",
      "open": "13.78",
      "high": "13.90",
      "low": "13.60",
      "close": "13.84",
      "average": "13.7176",
      "volume": "480221",
      "turnover": "6587482.74",
      "trades": "203"
    },
    {
      "date": "2025-11-27",
      "bid": "14.06",
      "ask": "14.10",
      "open": "13.82",
      "high": "14.20",
      "low": "13.76",
      "close": "14.06",
      "average": "13.9231",
      "volume": "520370",
      "turnover": "7245158.9",
      "trades": "428"
    },
    {
      "date": "2025-11-28",
      "bid": "13.88",
      "ask": "13.98",
      "open": "14.06",
      "high": "14.06",
      "low": "13.82",
      "close": "13.98",
      "average": "13.9752",
      "volume": "1189223",
      "turnover": "16622697.62",
      "trades": "119"
    },
    {
      "date": "2025-12-01",
      "bid": "13.48",
      "ask": "13.54",
      "open": "13.88",
      "high": "14.00",
      "low": "13.38",
      "close": "13.50",
      "average": "13.6132",
      "volume": "130041",
      "turnover": "1769608.42",
      "trades": "187"
    },
    {
      "date": "2025-12-02",
      "bid": "12.94",
      "ask": "13.08",
      "open": "13.48",
      "high": "13.48",
      "low": "12.96",
      "close": "13.00",
      "average": "13.1449",
      "volume": "168532",
      "turnover": "2215448.54",
      "trades": "216"
    },
    {
      "date": "2025-12-03",
      "bid": "12.74",
      "ask": "12.80",
      "open": "13.08",
      "high": "13.18",
      "low": "12.72",
      "close": "12.82",
      "average": "12.8949",
      "volume": "165605",
      "turnover": "2135407.87",
      "trades": "244"
    },
    {
      "date": "2025-12-04",
      "bid": "12.90",
      "ask": "12.96",
      "open": "12.74",
      "high": "13.02",
      "low": "12.74",
      "close": "12.92",
      "average": "12.9425",
      "volume": "44310",
      "turnover": "573483.91",
      "trades": "89"
    },
    {
      "date": "2025-12-05",
      "bid": "12.94",
      "ask": "13.04",
      "open": "13.10",
      "high": "13.16",
      "low": "12.92",
      "close": "12.94",
      "average": "13.0171",
      "volume": "72915",
      "turnover": "949142.04",
      "trades": "92"
    },
    {
      "date": "2025-12-08",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.94",
      "high": "12.94",
      "low": "12.60",
      "close": "12.62",
      "average": "12.747",
      "volume": "93555",
      "turnover": "1192481.28",
      "trades": "119"
    },
    {
      "date": "2025-12-09",
      "bid": "12.52",
      "ask": "12.56",
      "open": "12.62",
      "high": "12.74",
      "low": "12.48",
      "close": "12.48",
      "average": "12.5998",
      "volume": "112083",
      "turnover": "1412221.05",
      "trades": "126"
    },
    {
      "date": "2025-12-10",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.48",
      "high": "12.60",
      "low": "12.38",
      "close": "12.60",
      "average": "12.4978",
      "volume": "67874",
      "turnover": "848271.95",
      "trades": "117"
    },
    {
      "date": "2025-12-11",
      "bid": "12.40",
      "ask": "12.54",
      "open": "12.60",
      "high": "12.68",
      "low": "12.34",
      "close": "12.54",
      "average": "12.4796",
      "volume": "165147",
      "turnover": "2060975.44",
      "trades": "269"
    },
    {
      "date": "2025-12-12",
      "bid": "12.54",
      "ask": "12.62",
      "open": "12.54",
      "high": "12.76",
      "low": "12.50",
      "close": "12.62",
      "average": "12.5945",
      "volume": "238582",
      "turnover": "3004833.58",
      "trades": "110"
    },
    {
      "date": "2025-12-15",
      "bid": "12.40",
      "ask": "12.46",
      "open": "12.54",
      "high": "12.62",
      "low": "12.40",
      "close": "12.46",
      "average": "12.4997",
      "volume": "76358",
      "turnover": "954434.52",
      "trades": "115"
    },
    {
      "date": "2025-12-16",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.46",
      "high": "12.54",
      "low": "12.22",
      "close": "12.48",
      "average": "12.3733",
      "volume": "122508",
      "turnover": "1515667.1",
      "trades": "142"
    },
    {
      "date": "2025-12-17",
      "bid": "12.46",
      "ask": "12.58",
      "open": "12.48",
      "high": "12.60",
      "low": "12.34",
      "close": "12.56",
      "average": "12.489",
      "volume": "89900",
      "turnover": "1122793.22",
      "trades": "130"
    },
    {
      "date": "2025-12-18",
      "bid": "12.46",
      "ask": "12.56",
      "open": "12.46",
      "high": "12.56",
      "low": "12.34",
      "close": "12.56",
      "average": "12.4541",
      "volume": "94876",
      "turnover": "1181585.96",
      "trades": "161"
    },
    {
      "date": "2025-12-19",
      "bid": "12.44",
      "ask": "12.54",
      "open": "12.56",
      "high": "12.64",
      "low": "12.36",
      "close": "12.42",
      "average": "12.451",
      "volume": "116779",
      "turnover": "1453972.76",
      "trades": "161"
    },
    {
      "date": "2025-12-22",
      "bid": "12.44",
      "ask": "12.52",
      "open": "12.54",
      "high": "12.56",
      "low": "12.26",
      "close": "12.54",
      "average": "12.3979",
      "volume": "61668",
      "turnover": "764546.26",
      "trades": "122"
    },
    {
      "date": "2025-12-23",
      "bid": "12.62",
      "ask": "12.70",
      "open": "12.52",
      "high": "12.78",
      "low": "12.52",
      "close": "12.70",
      "average": "12.651",
      "volume": "85909",
      "turnover": "1086843.04",
      "trades": "126"
    },
    {
      "date": "2025-12-29",
      "bid": "12.82",
      "ask": "12.96",
      "open": "12.70",
      "high": "13.00",
      "low": "12.56",
      "close": "12.90",
      "average": "12.7605",
      "volume": "155214",
      "turnover": "1980592.88",
      "trades": "183"
    },
    {
      "date": "2025-12-30",
      "bid": "12.90",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.04",
      "low": "12.80",
      "close": "12.92",
      "average": "12.9122",
      "volume": "54539",
      "turnover": "704238.88",
      "trades": "99"
    },
    {
      "date": "2026-01-02",
      "bid": "12.64",
      "ask": "12.74",
      "open": "12.90",
      "high": "12.90",
      "low": "12.60",
      "close": "12.64",
      "average": "12.7127",
      "volume": "68726",
      "turnover": "873780.64",
      "trades": "119"
    },
    {
      "date": "2026-01-05",
      "bid": "12.64",
      "ask": "12.72",
      "open": "12.64",
      "high": "12.82",
      "low": "12.58",
      "close": "12.66",
      "average": "12.6599",
      "volume": "64942",
      "turnover": "822165.82",
      "trades": "104"
    },
    {
      "date": "2026-01-07",
      "bid": "13.20",
      "ask": "13.26",
      "open": "12.74",
      "high": "13.28",
      "low": "12.74",
      "close": "13.28",
      "average": "13.0808",
      "volume": "172814",
      "turnover": "2260641.98",
      "trades": "161"
    },
    {
      "date": "2026-01-08",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.20",
      "high": "13.32",
      "low": "13.14",
      "close": "13.22",
      "average": "13.2045",
      "volume": "41163",
      "turnover": "543836.34",
      "trades": "93"
    },
    {
      "date": "2026-01-09",
      "bid": "13.12",
      "ask": "13.18",
      "open": "13.30",
      "high": "13.30",
      "low": "12.94",
      "close": "13.14",
      "average": "13.0778",
      "volume": "69190",
      "turnover": "904847.9",
      "trades": "113"
    },
    {
      "date": "2026-01-12",
      "bid": "12.94",
      "ask": "13.10",
      "open": "13.18",
      "high": "13.20",
      "low": "12.90",
      "close": "13.06",
      "average": "12.9892",
      "volume": "85517",
      "turnover": "1110617.78",
      "trades": "113"
    },
    {
      "date": "2026-01-13",
      "bid": "13.06",
      "ask": "13.22",
      "open": "12.94",
      "high": "13.26",
      "low": "12.92",
      "close": "13.20",
      "average": "13.0896",
      "volume": "189066",
      "turnover": "2474823.2",
      "trades": "118"
    },
    {
      "date": "2026-01-14",
      "bid": "12.68",
      "ask": "12.80",
      "open": "13.22",
      "high": "13.22",
      "low": "12.64",
      "close": "12.68",
      "average": "12.8773",
      "volume": "197921",
      "turnover": "2548311.56",
      "trades": "157"
    },
    {
      "date": "2026-01-15",
      "bid": "13.12",
      "ask": "13.20",
      "open": "12.74",
      "high": "13.28",
      "low": "12.74",
      "close": "13.20",
      "average": "13.0683",
      "volume": "264243",
      "turnover": "3453228.56",
      "trades": "151"
    },
    {
      "date": "2026-01-16",
      "bid": "12.96",
      "ask": "13.12",
      "open": "13.02",
      "high": "13.20",
      "low": "12.88",
      "close": "13.00",
      "average": "12.9788",
      "volume": "97009",
      "turnover": "1259063.5",
      "trades": "116"
    },
    {
      "date": "2026-01-19",
      "bid": "12.64",
      "ask": "12.70",
      "open": "12.94",
      "high": "12.94",
      "low": "12.64",
      "close": "12.66",
      "average": "12.7519",
      "volume": "116905",
      "turnover": "1490789.32",
      "trades": "133"
    },
    {
      "date": "2026-01-20",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.60",
      "high": "12.66",
      "low": "12.38",
      "close": "12.48",
      "average": "12.5395",
      "volume": "60413",
      "turnover": "757549.76",
      "trades": "105"
    },
    {
      "date": "2026-01-21",
      "bid": "12.32",
      "ask": "12.44",
      "open": "12.50",
      "high": "12.50",
      "low": "12.30",
      "close": "12.34",
      "average": "12.3792",
      "volume": "254062",
      "turnover": "3145128.25",
      "trades": "165"
    },
    {
      "date": "2026-01-22",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.58",
      "high": "12.62",
      "low": "12.36",
      "close": "12.44",
      "average": "12.479",
      "volume": "89904",
      "turnover": "1121917.15",
      "trades": "111"
    },
    {
      "date": "2026-01-23",
      "bid": "12.30",
      "ask": "12.42",
      "open": "12.48",
      "high": "12.56",
      "low": "12.30",
      "close": "12.42",
      "average": "12.3824",
      "volume": "103472",
      "turnover": "1281237.89",
      "trades": "136"
    },
    {
      "date": "2026-01-26",
      "bid": "12.22",
      "ask": "12.36",
      "open": "12.30",
      "high": "12.42",
      "low": "12.22",
      "close": "12.34",
      "average": "12.3298",
      "volume": "157083",
      "turnover": "1936809.19",
      "trades": "140"
    },
    {
      "date": "2026-01-27",
      "bid": "12.10",
      "ask": "12.18",
      "open": "12.22",
      "high": "12.36",
      "low": "12.04",
      "close": "12.12",
      "average": "12.1749",
      "volume": "233501",
      "turnover": "2842894.62",
      "trades": "186"
    },
    {
      "date": "2026-01-28",
      "bid": "12.06",
      "ask": "12.16",
      "open": "12.12",
      "high": "12.28",
      "low": "12.04",
      "close": "12.16",
      "average": "12.1515",
      "volume": "247111",
      "turnover": "3002516.92",
      "trades": "177"
    },
    {
      "date": "2026-01-29",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.18",
      "high": "12.34",
      "low": "12.00",
      "close": "12.34",
      "average": "12.1952",
      "volume": "204323",
      "turnover": "2491587.54",
      "trades": "180"
    },
    {
      "date": "2026-01-30",
      "bid": "12.12",
      "ask": "12.22",
      "open": "12.20",
      "high": "12.46",
      "low": "12.18",
      "close": "12.18",
      "average": "12.2577",
      "volume": "93790",
      "turnover": "1149653.56",
      "trades": "96"
    },
    {
      "date": "2026-02-02",
      "bid": "12.02",
      "ask": "12.14",
      "open": "12.02",
      "high": "12.22",
      "low": "11.96",
      "close": "12.10",
      "average": "12.074",
      "volume": "109441",
      "turnover": "1321394.11",
      "trades": "156"
    },
    {
      "date": "2026-02-03",
      "bid": "12.00",
      "ask": "12.08",
      "open": "12.02",
      "high": "12.16",
      "low": "12.00",
      "close": "12.04",
      "average": "12.0086",
      "volume": "474104",
      "turnover": "5693383.67",
      "trades": "118"
    },
    {
      "date": "2026-02-04",
      "bid": "12.06",
      "ask": "12.16",
      "open": "12.00",
      "high": "12.12",
      "low": "11.80",
      "close": "12.08",
      "average": "11.9573",
      "volume": "97065",
      "turnover": "1160803.18",
      "trades": "119"
    },
    {
      "date": "2026-02-05",
      "bid": "11.80",
      "ask": "11.88",
      "open": "12.08",
      "high": "12.24",
      "low": "11.78",
      "close": "11.82",
      "average": "11.9708",
      "volume": "212285",
      "turnover": "2541237.67",
      "trades": "156"
    },
    {
      "date": "2026-02-06",
      "bid": "11.84",
      "ask": "11.96",
      "open": "11.88",
      "high": "12.00",
      "low": "11.70",
      "close": "11.94",
      "average": "11.8359",
      "volume": "162687",
      "turnover": "1925510.6",
      "trades": "161"
    },
    {
      "date": "2026-02-09",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.94",
      "high": "11.96",
      "low": "11.68",
      "close": "11.80",
      "average": "11.7749",
      "volume": "98231",
      "turnover": "1156659.95",
      "trades": "146"
    },
    {
      "date": "2026-02-10",
      "bid": "11.94",
      "ask": "11.96",
      "open": "11.70",
      "high": "12.00",
      "low": "11.68",
      "close": "11.98",
      "average": "11.8703",
      "volume": "95735",
      "turnover": "1136445.18",
      "trades": "123"
    },
    {
      "date": "2026-02-11",
      "bid": "11.68",
      "ask": "11.82",
      "open": "11.94",
      "high": "11.94",
      "low": "11.66",
      "close": "11.74",
      "average": "11.7586",
      "volume": "89111",
      "turnover": "1047994.31",
      "trades": "136"
    },
    {
      "date": "2026-02-12",
      "bid": "11.68",
      "ask": "11.74",
      "open": "11.68",
      "high": "11.90",
      "low": "11.54",
      "close": "11.70",
      "average": "11.7138",
      "volume": "147610",
      "turnover": "1728821.82",
      "trades": "169"
    },
    {
      "date": "2026-02-13",
      "bid": "11.48",
      "ask": "11.58",
      "open": "11.68",
      "high": "11.70",
      "low": "11.50",
      "close": "11.50",
      "average": "11.5785",
      "volume": "85351",
      "turnover": "988253.14",
      "trades": "121"
    },
    {
      "date": "2026-02-16",
      "bid": "11.44",
      "ask": "11.46",
      "open": "11.52",
      "high": "11.70",
      "low": "11.36",
      "close": "11.42",
      "average": "11.4945",
      "volume": "136424",
      "turnover": "1569075.71",
      "trades": "136"
    },
    {
      "date": "2026-02-17",
      "bid": "11.40",
      "ask": "11.48",
      "open": "11.42",
      "high": "11.50",
      "low": "11.28",
      "close": "11.40",
      "average": "11.4236",
      "volume": "131147",
      "turnover": "1498234.22",
      "trades": "116"
    },
    {
      "date": "2026-02-18",
      "bid": "10.30",
      "ask": "10.38",
      "open": "11.40",
      "high": "11.40",
      "low": "10.28",
      "close": "10.28",
      "average": "10.7224",
      "volume": "680507",
      "turnover": "7296580.16",
      "trades": "651"
    },
    {
      "date": "2026-02-19",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.38",
      "high": "10.68",
      "low": "10.30",
      "close": "10.54",
      "average": "10.5726",
      "volume": "169660",
      "turnover": "1793929.11",
      "trades": "169"
    },
    {
      "date": "2026-02-20",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.60",
      "high": "10.80",
      "low": "10.60",
      "close": "10.76",
      "average": "10.7615",
      "volume": "120611",
      "turnover": "1298018.86",
      "trades": "102"
    },
    {
      "date": "2026-02-23",
      "bid": "10.50",
      "ask": "10.56",
      "open": "10.80",
      "high": "10.80",
      "low": "10.50",
      "close": "10.50",
      "average": "10.616",
      "volume": "62053",
      "turnover": "658766.96",
      "trades": "102"
    },
    {
      "date": "2026-02-24",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.46",
      "high": "10.56",
      "low": "10.22",
      "close": "10.32",
      "average": "10.4126",
      "volume": "128364",
      "turnover": "1336731.45",
      "trades": "157"
    },
    {
      "date": "2026-02-25",
      "bid": "10.42",
      "ask": "10.48",
      "open": "10.24",
      "high": "10.52",
      "low": "10.24",
      "close": "10.48",
      "average": "10.4496",
      "volume": "341454",
      "turnover": "3568004.18",
      "trades": "267"
    },
    {
      "date": "2026-02-26",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.40",
      "high": "10.58",
      "low": "10.38",
      "close": "10.38",
      "average": "10.4273",
      "volume": "145298",
      "turnover": "1515128.93",
      "trades": "223"
    },
    {
      "date": "2026-02-27",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.38",
      "high": "10.52",
      "low": "10.34",
      "close": "10.40",
      "average": "10.4371",
      "volume": "501104",
      "turnover": "5229153.13",
      "trades": "241"
    },
    {
      "date": "2026-03-02",
      "bid": "10.28",
      "ask": "10.34",
      "open": "10.38",
      "high": "10.44",
      "low": "10.28",
      "close": "10.32",
      "average": "10.3624",
      "volume": "224618",
      "turnover": "2327123.68",
      "trades": "149"
    },
    {
      "date": "2026-03-03",
      "bid": "9.90",
      "ask": "9.96",
      "open": "10.20",
      "high": "10.28",
      "low": "9.81",
      "close": "9.91",
      "average": "9.9633",
      "volume": "419980",
      "turnover": "4184550.75",
      "trades": "332"
    },
    {
      "date": "2026-03-04",
      "bid": "10.18",
      "ask": "10.24",
      "open": "9.90",
      "high": "10.32",
      "low": "9.81",
      "close": "10.20",
      "average": "10.0738",
      "volume": "340814",
      "turnover": "3433277.73",
      "trades": "240"
    },
    {
      "date": "2026-03-05",
      "bid": "10.08",
      "ask": "10.16",
      "open": "10.12",
      "high": "10.18",
      "low": "10.06",
      "close": "10.08",
      "average": "10.1173",
      "volume": "86274",
      "turnover": "873909.82",
      "trades": "100"
    },
    {
      "date": "2026-03-06",
      "bid": "9.92",
      "ask": "10.00",
      "open": "10.08",
      "high": "10.16",
      "low": "9.84",
      "close": "9.94",
      "average": "10.0092",
      "volume": "357105",
      "turnover": "3575909.04",
      "trades": "231"
    },
    {
      "date": "2026-03-09",
      "bid": "9.72",
      "ask": "9.77",
      "open": "9.93",
      "high": "9.93",
      "low": "9.55",
      "close": "9.72",
      "average": "9.6525",
      "volume": "171345",
      "turnover": "1653924.06",
      "trades": "164"
    },
    {
      "date": "2026-03-10",
      "bid": "9.73",
      "ask": "9.80",
      "open": "9.74",
      "high": "9.94",
      "low": "9.71",
      "close": "9.74",
      "average": "9.7827",
      "volume": "104445",
      "turnover": "1021922.24",
      "trades": "117"
    },
    {
      "date": "2026-03-11",
      "bid": "9.66",
      "ask": "9.72",
      "open": "9.80",
      "high": "9.89",
      "low": "9.51",
      "close": "9.74",
      "average": "9.7662",
      "volume": "977787",
      "turnover": "9549124.27",
      "trades": "273"
    },
    {
      "date": "2026-03-12",
      "bid": "9.92",
      "ask": "9.96",
      "open": "9.69",
      "high": "10.08",
      "low": "9.53",
      "close": "9.96",
      "average": "9.7887",
      "volume": "4620519",
      "turnover": "44196379.59",
      "trades": "203"
    },
    {
      "date": "2026-03-13",
      "bid": "9.96",
      "ask": "10.02",
      "open": "9.96",
      "high": "10.06",
      "low": "9.75",
      "close": "9.97",
      "average": "9.9647",
      "volume": "185650",
      "turnover": "1850080.77",
      "trades": "223"
    },
    {
      "date": "2026-03-16",
      "bid": "10.20",
      "ask": "10.30",
      "open": "9.97",
      "high": "10.34",
      "low": "9.80",
      "close": "10.34",
      "average": "10.0926",
      "volume": "3123291",
      "turnover": "30343818.07",
      "trades": "118"
    },
    {
      "date": "2026-03-17",
      "bid": "10.14",
      "ask": "10.46",
      "open": "10.20",
      "high": "10.56",
      "low": "10.18",
      "close": "10.42",
      "average": "10.4061",
      "volume": "225189",
      "turnover": "2343344.48",
      "trades": "127"
    },
    {
      "date": "2026-03-18",
      "bid": "10.36",
      "ask": "10.46",
      "open": "10.30",
      "high": "10.56",
      "low": "10.30",
      "close": "10.38",
      "average": "10.4392",
      "volume": "3846299",
      "turnover": "37759480.1",
      "trades": "106"
    },
    {
      "date": "2026-03-19",
      "bid": "10.04",
      "ask": "10.14",
      "open": "10.30",
      "high": "10.30",
      "low": "10.00",
      "close": "10.06",
      "average": "10.1088",
      "volume": "84077",
      "turnover": "849919.6",
      "trades": "76"
    },
    {
      "date": "2026-03-20",
      "bid": "9.67",
      "ask": "9.91",
      "open": "10.12",
      "high": "10.34",
      "low": "9.65",
      "close": "9.65",
      "average": "9.9751",
      "volume": "311323",
      "turnover": "3106260.59",
      "trades": "249"
    },
    {
      "date": "2026-03-23",
      "bid": "9.47",
      "ask": "9.52",
      "open": "9.77",
      "high": "9.77",
      "low": "9.18",
      "close": "9.46",
      "average": "9.4167",
      "volume": "263163",
      "turnover": "2478508.65",
      "trades": "302"
    },
    {
      "date": "2026-03-24",
      "bid": "9.45",
      "ask": "9.56",
      "open": "9.63",
      "high": "9.67",
      "low": "9.45",
      "close": "9.45",
      "average": "9.5218",
      "volume": "69760",
      "turnover": "664245.91",
      "trades": "98"
    },
    {
      "date": "2026-03-25",
      "bid": "9.66",
      "ask": "9.83",
      "open": "9.61",
      "high": "9.88",
      "low": "9.56",
      "close": "9.71",
      "average": "9.7221",
      "volume": "193554",
      "turnover": "1882110.25",
      "trades": "190"
    },
    {
      "date": "2026-03-26",
      "bid": "9.71",
      "ask": "9.81",
      "open": "9.80",
      "high": "9.89",
      "low": "9.61",
      "close": "9.72",
      "average": "9.7529",
      "volume": "88380",
      "turnover": "861933.61",
      "trades": "95"
    },
    {
      "date": "2026-03-27",
      "bid": "9.37",
      "ask": "9.44",
      "open": "9.56",
      "high": "9.71",
      "low": "9.35",
      "close": "9.36",
      "average": "9.4701",
      "volume": "149466",
      "turnover": "1415071.39",
      "trades": "194"
    },
    {
      "date": "2026-03-30",
      "bid": "9.75",
      "ask": "9.86",
      "open": "9.44",
      "high": "9.74",
      "low": "9.25",
      "close": "9.67",
      "average": "9.4865",
      "volume": "141505",
      "turnover": "1342361.6",
      "trades": "171"
    },
    {
      "date": "2026-03-31",
      "bid": "9.98",
      "ask": "10.12",
      "open": "9.75",
      "high": "10.92",
      "low": "9.71",
      "close": "10.06",
      "average": "10.0068",
      "volume": "123639",
      "turnover": "1237410.28",
      "trades": "140"
    },
    {
      "date": "2026-04-01",
      "bid": "9.99",
      "ask": "10.12",
      "open": "10.00",
      "high": "10.28",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1222",
      "volume": "105360",
      "turnover": "1066685.63",
      "trades": "100"
    },
    {
      "date": "2026-04-02",
      "bid": "10.02",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.12",
      "low": "9.86",
      "close": "10.02",
      "average": "10.0226",
      "volume": "8549",
      "turnover": "85699.64",
      "trades": "44"
    },
    {
      "date": "2026-04-07",
      "bid": "9.83",
      "ask": "9.96",
      "open": "10.00",
      "high": "10.18",
      "low": "9.80",
      "close": "9.86",
      "average": "9.9612",
      "volume": "99558",
      "turnover": "991840.23",
      "trades": "139"
    },
    {
      "date": "2026-04-08",
      "bid": "10.38",
      "ask": "10.46",
      "open": "9.99",
      "high": "10.96",
      "low": "9.99",
      "close": "10.38",
      "average": "10.466",
      "volume": "167872",
      "turnover": "1758792.77",
      "trades": "155"
    },
    {
      "date": "2026-04-09",
      "bid": "10.34",
      "ask": "10.52",
      "open": "10.44",
      "high": "10.72",
      "low": "10.12",
      "close": "10.54",
      "average": "10.406",
      "volume": "167262",
      "turnover": "1740199.74",
      "trades": "137"
    },
    {
      "date": "2026-04-10",
      "bid": "10.56",
      "ask": "10.66",
      "open": "10.60",
      "high": "10.74",
      "low": "10.48",
      "close": "10.56",
      "average": "10.6398",
      "volume": "67816",
      "turnover": "721697.36",
      "trades": "127"
    },
    {
      "date": "2026-04-13",
      "bid": "10.30",
      "ask": "10.38",
      "open": "10.64",
      "high": "10.64",
      "low": "10.18",
      "close": "10.38",
      "average": "10.3389",
      "volume": "68569",
      "turnover": "708951.17",
      "trades": "108"
    },
    {
      "date": "2026-04-14",
      "bid": "10.82",
      "ask": "10.94",
      "open": "10.52",
      "high": "10.96",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7612",
      "volume": "110898",
      "turnover": "1193303.54",
      "trades": "140"
    },
    {
      "date": "2026-04-15",
      "bid": "11.22",
      "ask": "11.34",
      "open": "10.82",
      "high": "11.48",
      "low": "10.82",
      "close": "11.32",
      "average": "11.289",
      "volume": "170161",
      "turnover": "1921222.07",
      "trades": "165"
    },
    {
      "date": "2026-04-16",
      "bid": "11.24",
      "ask": "11.34",
      "open": "11.18",
      "high": "11.52",
      "low": "11.18",
      "close": "11.24",
      "average": "11.3528",
      "volume": "97124",
      "turnover": "1102630.84",
      "trades": "136"
    },
    {
      "date": "2026-04-17",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.44",
      "high": "11.50",
      "low": "11.24",
      "close": "11.28",
      "average": "11.3943",
      "volume": "51438",
      "turnover": "586176.89",
      "trades": "96"
    },
    {
      "date": "2026-04-20",
      "bid": "11.00",
      "ask": "11.14",
      "open": "11.34",
      "high": "11.40",
      "low": "11.02",
      "close": "11.06",
      "average": "11.1757",
      "volume": "55007",
      "turnover": "614687.56",
      "trades": "72"
    },
    {
      "date": "2026-04-21",
      "bid": "10.74",
      "ask": "10.88",
      "open": "11.00",
      "high": "11.20",
      "low": "10.74",
      "close": "10.74",
      "average": "10.8773",
      "volume": "57226",
      "turnover": "622547.84",
      "trades": "88"
    },
    {
      "date": "2026-04-22",
      "bid": "10.64",
      "ask": "10.76",
      "open": "10.96",
      "high": "11.02",
      "low": "10.68",
      "close": "10.68",
      "average": "10.8195",
      "volume": "59257",
      "turnover": "641258.4",
      "trades": "80"
    },
    {
      "date": "2026-04-23",
      "bid": "10.52",
      "ask": "10.68",
      "open": "10.68",
      "high": "10.96",
      "low": "10.50",
      "close": "10.68",
      "average": "10.6756",
      "volume": "48826",
      "turnover": "521337.66",
      "trades": "139"
    },
    {
      "date": "2026-04-24",
      "bid": "10.44",
      "ask": "10.74",
      "open": "10.54",
      "high": "10.70",
      "low": "10.34",
      "close": "10.70",
      "average": "10.5179",
      "volume": "75420",
      "turnover": "793864.61",
      "trades": "75"
    },
    {
      "date": "2026-04-27",
      "bid": "10.12",
      "ask": "10.36",
      "open": "10.70",
      "high": "10.70",
      "low": "10.12",
      "close": "10.22",
      "average": "10.3832",
      "volume": "102919",
      "turnover": "1068670.92",
      "trades": "177"
    },
    {
      "date": "2026-04-28",
      "bid": "10.36",
      "ask": "10.48",
      "open": "10.22",
      "high": "10.56",
      "low": "10.12",
      "close": "10.48",
      "average": "10.3869",
      "volume": "77769",
      "turnover": "808316.6",
      "trades": "110"
    },
    {
      "date": "2026-04-29",
      "bid": "10.64",
      "ask": "10.76",
      "open": "10.36",
      "high": "11.22",
      "low": "10.36",
      "close": "10.76",
      "average": "10.8616",
      "volume": "127809",
      "turnover": "1390274.62",
      "trades": "187"
    },
    {
      "date": "2026-04-30",
      "bid": "10.48",
      "ask": "10.52",
      "open": "10.50",
      "high": "10.78",
      "low": "10.36",
      "close": "10.38",
      "average": "10.5982",
      "volume": "39770",
      "turnover": "421514.08",
      "trades": "104"
    },
    {
      "date": "2026-05-04",
      "bid": "9.91",
      "ask": "10.06",
      "open": "10.42",
      "high": "10.48",
      "low": "9.91",
      "close": "10.04",
      "average": "10.087",
      "volume": "167040",
      "turnover": "1684396.19",
      "trades": "174"
    },
    {
      "date": "2026-05-05",
      "bid": "10.20",
      "ask": "10.32",
      "open": "10.00",
      "high": "10.32",
      "low": "10.00",
      "close": "10.26",
      "average": "10.1862",
      "volume": "45365",
      "turnover": "462122.83",
      "trades": "72"
    },
    {
      "date": "2026-05-06",
      "bid": "10.20",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.56",
      "low": "10.20",
      "close": "10.22",
      "average": "10.464",
      "volume": "140106",
      "turnover": "1466037.05",
      "trades": "213"
    },
    {
      "date": "2026-05-07",
      "bid": "10.28",
      "ask": "10.46",
      "open": "10.30",
      "high": "10.52",
      "low": "10.22",
      "close": "10.30",
      "average": "10.4119",
      "volume": "126346",
      "turnover": "1315506.45",
      "trades": "117"
    },
    {
      "date": "2026-05-08",
      "bid": "10.16",
      "ask": "10.30",
      "open": "10.28",
      "high": "10.32",
      "low": "10.06",
      "close": "10.30",
      "average": "10.2183",
      "volume": "51185",
      "turnover": "523026.14",
      "trades": "72"
    },
    {
      "date": "2026-05-11",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.16",
      "high": "10.50",
      "low": "10.16",
      "close": "10.38",
      "average": "10.4302",
      "volume": "29837",
      "turnover": "311206.9",
      "trades": "89"
    },
    {
      "date": "2026-05-12",
      "bid": "10.30",
      "ask": "10.46",
      "open": "10.22",
      "high": "10.54",
      "low": "10.22",
      "close": "10.30",
      "average": "10.3749",
      "volume": "33660",
      "turnover": "349225.24",
      "trades": "56"
    },
    {
      "date": "2026-05-13",
      "bid": "10.24",
      "ask": "10.34",
      "open": "10.46",
      "high": "10.50",
      "low": "10.22",
      "close": "10.22",
      "average": "10.3662",
      "volume": "36743",
      "turnover": "380876.22",
      "trades": "85"
    },
    {
      "date": "2026-05-15",
      "bid": "10.40",
      "ask": "10.52",
      "open": "10.34",
      "high": "10.50",
      "low": "10.20",
      "close": "10.48",
      "average": "10.3849",
      "volume": "86091",
      "turnover": "894055.4",
      "trades": "95"
    },
    {
      "date": "2026-05-18",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.48",
      "high": "10.48",
      "low": "10.20",
      "close": "10.44",
      "average": "10.3112",
      "volume": "70042",
      "turnover": "722245.88",
      "trades": "134"
    },
    {
      "date": "2026-05-19",
      "bid": "10.72",
      "ask": "10.84",
      "open": "10.40",
      "high": "11.08",
      "low": "10.30",
      "close": "10.70",
      "average": "10.7075",
      "volume": "178789",
      "turnover": "1912482.4",
      "trades": "218"
    },
    {
      "date": "2026-05-20",
      "bid": "10.62",
      "ask": "10.98",
      "open": "10.60",
      "high": "10.98",
      "low": "10.44",
      "close": "10.60",
      "average": "10.6582",
      "volume": "76546",
      "turnover": "815627.55",
      "trades": "207"
    },
    {
      "date": "2026-05-21",
      "bid": "10.52",
      "ask": "10.90",
      "open": "10.62",
      "high": "10.88",
      "low": "10.54",
      "close": "10.54",
      "average": "10.7389",
      "volume": "40220",
      "turnover": "432019.54",
      "trades": "70"
    },
    {
      "date": "2026-05-22",
      "bid": "10.74",
      "ask": "11.04",
      "open": "10.66",
      "high": "11.04",
      "low": "10.58",
      "close": "11.04",
      "average": "10.7886",
      "volume": "65041",
      "turnover": "701713.51",
      "trades": "124"
    },
    {
      "date": "2026-05-25",
      "bid": "11.36",
      "ask": "11.44",
      "open": "10.52",
      "high": "11.58",
      "low": "10.52",
      "close": "11.36",
      "average": "11.2906",
      "volume": "86782",
      "turnover": "979908.2",
      "trades": "141"
    },
    {
      "date": "2026-05-26",
      "bid": "10.86",
      "ask": "10.96",
      "open": "11.44",
      "high": "11.44",
      "low": "10.82",
      "close": "10.84",
      "average": "10.9542",
      "volume": "83515",
      "turnover": "915157.81",
      "trades": "147"
    },
    {
      "date": "2026-05-27",
      "bid": "10.96",
      "ask": "11.10",
      "open": "10.86",
      "high": "11.26",
      "low": "10.86",
      "close": "10.98",
      "average": "11.1052",
      "volume": "27601",
      "turnover": "306741.23",
      "trades": "98"
    },
    {
      "date": "2026-05-28",
      "bid": "10.82",
      "ask": "11.08",
      "open": "11.10",
      "high": "11.10",
      "low": "10.80",
      "close": "10.80",
      "average": "10.8917",
      "volume": "38476",
      "turnover": "419146.9",
      "trades": "68"
    },
    {
      "date": "2026-05-29",
      "bid": "10.76",
      "ask": "10.96",
      "open": "11.08",
      "high": "11.10",
      "low": "10.70",
      "close": "11.08",
      "average": "10.9467",
      "volume": "92785",
      "turnover": "1015573.78",
      "trades": "133"
    },
    {
      "date": "2026-06-01",
      "bid": "10.66",
      "ask": "10.86",
      "open": "10.76",
      "high": "11.24",
      "low": "10.64",
      "close": "10.64",
      "average": "10.8273",
      "volume": "24744",
      "turnover": "267910.08",
      "trades": "67"
    },
    {
      "date": "2026-06-02",
      "bid": "10.62",
      "ask": "10.84",
      "open": "10.96",
      "high": "11.00",
      "low": "10.64",
      "close": "10.64",
      "average": "10.8992",
      "volume": "26265",
      "turnover": "286295.47",
      "trades": "59"
    },
    {
      "date": "2026-06-03",
      "bid": "10.64",
      "ask": "10.78",
      "open": "10.70",
      "high": "10.84",
      "low": "10.56",
      "close": "10.68",
      "average": "10.6756",
      "volume": "22894",
      "turnover": "244392.6",
      "trades": "70"
    },
    {
      "date": "2026-06-04",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.90",
      "high": "10.90",
      "low": "10.28",
      "close": "10.30",
      "average": "10.4719",
      "volume": "47451",
      "turnover": "497075.8",
      "trades": "202"
    },
    {
      "date": "2026-06-05",
      "bid": "10.26",
      "ask": "10.36",
      "open": "10.30",
      "high": "10.40",
      "low": "10.26",
      "close": "10.26",
      "average": "10.2984",
      "volume": "5122",
      "turnover": "52748.62",
      "trades": "52"
    },
    {
      "date": "2026-06-08",
      "bid": "10.02",
      "ask": "10.08",
      "open": "10.26",
      "high": "10.26",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1337",
      "volume": "93848",
      "turnover": "951024.1",
      "trades": "165"
    },
    {
      "date": "2026-06-09",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.02",
      "high": "10.30",
      "low": "9.94",
      "close": "10.14",
      "average": "10.1012",
      "volume": "27674",
      "turnover": "279508.18",
      "trades": "156"
    },
    {
      "date": "2026-06-10",
      "bid": "10.18",
      "ask": "10.30",
      "open": "10.20",
      "high": "10.32",
      "low": "9.96",
      "close": "10.28",
      "average": "10.1194",
      "volume": "21508",
      "turnover": "217648.96",
      "trades": "108"
    },
    {
      "date": "2026-06-11",
      "bid": "10.14",
      "ask": "10.28",
      "open": "10.28",
      "high": "10.32",
      "low": "10.14",
      "close": "10.28",
      "average": "10.222",
      "volume": "11312",
      "turnover": "115631.56",
      "trades": "75"
    },
    {
      "date": "2026-06-12",
      "bid": "10.34",
      "ask": "10.90",
      "open": "10.14",
      "high": "10.66",
      "low": "10.14",
      "close": "10.66",
      "average": "10.3407",
      "volume": "483850",
      "turnover": "5050011.74",
      "trades": "78"
    },
    {
      "date": "2026-06-15",
      "bid": "10.26",
      "ask": "10.32",
      "open": "10.90",
      "high": "10.90",
      "low": "10.18",
      "close": "10.26",
      "average": "10.295",
      "volume": "46511",
      "turnover": "478851.82",
      "trades": "93"
    },
    {
      "date": "2026-06-16",
      "bid": "10.22",
      "ask": "10.42",
      "open": "10.30",
      "high": "10.46",
      "low": "10.20",
      "close": "10.22",
      "average": "10.2914",
      "volume": "41006",
      "turnover": "422703.52",
      "trades": "65"
    },
    {
      "date": "2026-06-17",
      "bid": "10.20",
      "ask": "10.36",
      "open": "10.22",
      "high": "10.32",
      "low": "10.10",
      "close": "10.18",
      "average": "10.1949",
      "volume": "6894",
      "turnover": "70283.55",
      "trades": "40"
    },
    {
      "date": "2026-06-18",
      "bid": "9.90",
      "ask": "10.08",
      "open": "10.20",
      "high": "10.20",
      "low": "9.91",
      "close": "9.91",
      "average": "9.9833",
      "volume": "64024",
      "turnover": "640085.21",
      "trades": "66"
    },
    {
      "date": "2026-06-22",
      "bid": "10.62",
      "ask": "10.78",
      "open": "9.90",
      "high": "10.78",
      "low": "9.90",
      "close": "10.78",
      "average": "10.3914",
      "volume": "8932",
      "turnover": "92766.97",
      "trades": "67"
    },
    {
      "date": "2026-06-23",
      "bid": "10.48",
      "ask": "10.64",
      "open": "10.60",
      "high": "10.78",
      "low": "10.38",
      "close": "10.64",
      "average": "10.6017",
      "volume": "49058",
      "turnover": "523348.43",
      "trades": "65"
    },
    {
      "date": "2026-06-24",
      "bid": "10.42",
      "ask": "10.66",
      "open": "10.48",
      "high": "10.94",
      "low": "10.34",
      "close": "10.34",
      "average": "10.6516",
      "volume": "75950",
      "turnover": "808855.52",
      "trades": "116"
    },
    {
      "date": "2026-06-25",
      "bid": "10.46",
      "ask": "10.52",
      "open": "10.18",
      "high": "10.60",
      "low": "10.18",
      "close": "10.50",
      "average": "10.4418",
      "volume": "56748",
      "turnover": "592562.77",
      "trades": "121"
    },
    {
      "date": "2026-06-26",
      "bid": "10.48",
      "ask": "10.52",
      "open": "10.46",
      "high": "10.60",
      "low": "10.28",
      "close": "10.50",
      "average": "10.5013",
      "volume": "20799",
      "turnover": "218364.6",
      "trades": "68"
    },
    {
      "date": "2026-06-29",
      "bid": "10.16",
      "ask": "10.28",
      "open": "10.50",
      "high": "10.62",
      "low": "10.16",
      "close": "10.18",
      "average": "10.3537",
      "volume": "33709",
      "turnover": "349009.14",
      "trades": "76"
    },
    {
      "date": "2026-06-30",
      "bid": "9.91",
      "ask": "10.00",
      "open": "10.16",
      "high": "10.28",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0024",
      "volume": "290089",
      "turnover": "2901797.23",
      "trades": "124"
    },
    {
      "date": "2026-07-01",
      "bid": "9.92",
      "ask": "9.94",
      "open": "10.02",
      "high": "10.10",
      "low": "9.88",
      "close": "9.95",
      "average": "9.9691",
      "volume": "15830",
      "turnover": "157860.94",
      "trades": "60"
    },
    {
      "date": "2026-07-02",
      "bid": "10.30",
      "ask": "10.42",
      "open": "9.92",
      "high": "10.90",
      "low": "9.86",
      "close": "10.46",
      "average": "10.356",
      "volume": "171148",
      "turnover": "1772894.45",
      "trades": "240"
    },
    {
      "date": "2026-07-03",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.46",
      "high": "10.46",
      "low": "10.34",
      "close": "10.46",
      "average": "10.4371",
      "volume": "12918",
      "turnover": "134799.62",
      "trades": "33"
    },
    {
      "date": "2026-07-06",
      "bid": "11.14",
      "ask": "11.18",
      "open": "10.46",
      "high": "11.28",
      "low": "10.40",
      "close": "11.18",
      "average": "10.9432",
      "volume": "110076",
      "turnover": "1204902.94",
      "trades": "168"
    },
    {
      "date": "2026-07-07",
      "bid": "10.90",
      "ask": "11.04",
      "open": "10.62",
      "high": "11.30",
      "low": "10.62",
      "close": "11.00",
      "average": "11.0701",
      "volume": "38055",
      "turnover": "421611.66",
      "trades": "87"
    },
    {
      "date": "2026-07-08",
      "bid": "10.70",
      "ask": "10.78",
      "open": "11.00",
      "high": "11.00",
      "low": "10.54",
      "close": "10.78",
      "average": "10.7829",
      "volume": "25420",
      "turnover": "274100.4",
      "trades": "58"
    },
    {
      "date": "2026-07-09",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.14",
      "low": "10.70",
      "close": "11.00",
      "average": "10.9718",
      "volume": "103573",
      "turnover": "1137742.28",
      "trades": "169"
    },
    {
      "date": "2026-07-10",
      "bid": "10.94",
      "ask": "11.10",
      "open": "10.94",
      "high": "11.24",
      "low": "10.84",
      "close": "11.08",
      "average": "11.0967",
      "volume": "65982",
      "turnover": "732183.64",
      "trades": "101"
    },
    {
      "date": "2026-07-13",
      "bid": "11.30",
      "ask": "11.44",
      "open": "10.94",
      "high": "11.40",
      "low": "10.82",
      "close": "11.38",
      "average": "10.9815",
      "volume": "70712",
      "turnover": "777323.52",
      "trades": "82"
    },
    {
      "date": "2026-07-14",
      "bid": "11.10",
      "ask": "11.28",
      "open": "11.40",
      "high": "11.62",
      "low": "10.96",
      "close": "11.30",
      "average": "11.3466",
      "volume": "28467",
      "turnover": "323005.58",
      "trades": "62"
    },
    {
      "date": "2026-07-15",
      "bid": "11.42",
      "ask": "12.00",
      "open": "10.50",
      "high": "12.00",
      "low": "10.50",
      "close": "11.98",
      "average": "11.322",
      "volume": "31046",
      "turnover": "351504.26",
      "trades": "55"
    },
    {
      "date": "2026-07-16",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.98",
      "high": "12.10",
      "low": "11.36",
      "close": "11.48",
      "average": "11.7051",
      "volume": "57122",
      "turnover": "669060.81",
      "trades": "145"
    },
    {
      "date": "2026-07-17",
      "bid": "11.64",
      "ask": "11.80",
      "open": "11.48",
      "high": "11.80",
      "low": "11.08",
      "close": "11.78",
      "average": "11.4375",
      "volume": "63094",
      "turnover": "721315.09",
      "trades": "159"
    },
    {
      "date": "2026-07-20",
      "bid": "11.34",
      "ask": "11.46",
      "open": "11.64",
      "high": "11.84",
      "low": "11.30",
      "close": "11.46",
      "average": "11.5611",
      "volume": "30088",
      "turnover": "347777.8",
      "trades": "102"
    },
    {
      "date": "2026-07-21",
      "bid": "11.72",
      "ask": "11.76",
      "open": "11.66",
      "high": "12.08",
      "low": "11.52",
      "close": "11.76",
      "average": "11.7492",
      "volume": "52087",
      "turnover": "612080.7",
      "trades": "140"
    },
    {
      "date": "2026-07-22",
      "bid": "11.64",
      "ask": "11.88",
      "open": "11.70",
      "high": "11.78",
      "low": "11.44",
      "close": "11.60",
      "average": "11.6697",
      "volume": "24173",
      "turnover": "282092.06",
      "trades": "71"
    },
    {
      "date": "2026-07-23",
      "bid": "11.36",
      "ask": "11.50",
      "open": "11.62",
      "high": "11.62",
      "low": "11.30",
      "close": "11.58",
      "average": "11.4639",
      "volume": "29963",
      "turnover": "343129.22",
      "trades": "94"
    },
    {
      "date": "2026-07-24",
      "bid": "11.56",
      "ask": "11.58",
      "open": "11.60",
      "high": "11.60",
      "low": "11.18",
      "close": "11.58",
      "average": "11.4277",
      "volume": "214084",
      "turnover": "2446412.46",
      "trades": "189"
    },
    {
      "date": "2026-07-27",
      "bid": "11.90",
      "ask": "12.00",
      "open": "11.86",
      "high": "12.24",
      "low": "11.70",
      "close": "12.00",
      "average": "11.9569",
      "volume": "247818",
      "turnover": "2963643.98",
      "trades": "247"
    },
    {
      "date": "2026-07-28",
      "bid": "11.90",
      "ask": "12.08",
      "open": "11.96",
      "high": "12.30",
      "low": "11.90",
      "close": "12.24",
      "average": "12.0695",
      "volume": "82060",
      "turnover": "990446.09",
      "trades": "268"
    },
    {
      "date": "2026-07-29",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.22",
      "high": "12.30",
      "low": "11.98",
      "close": "12.30",
      "average": "12.1572",
      "volume": "52552",
      "turnover": "638872.68",
      "trades": "109"
    },
    {
      "date": "2026-07-30",
      "bid": "12.16",
      "ask": "12.28",
      "open": "12.02",
      "high": "12.28",
      "low": "12.00",
      "close": "12.08",
      "average": "12.0748",
      "volume": "77057",
      "turnover": "930424.8",
      "trades": "70"
    },
    {
      "date": "2026-07-31",
      "bid": "11.82",
      "ask": "11.86",
      "open": "12.16",
      "high": "12.16",
      "low": "11.84",
      "close": "11.86",
      "average": "11.9505",
      "volume": "32395",
      "turnover": "387076.36",
      "trades": "71"
    },
    {
      "date": "2026-08-03",
      "bid": "11.84",
      "ask": "11.86",
      "open": "11.72",
      "high": "12.00",
      "low": "11.62",
      "close": "11.84",
      "average": "11.7932",
      "volume": "64306",
      "turnover": "758018.4",
      "trades": "153"
    },
    {
      "date": "2026-08-04",
      "bid": "12.06",
      "ask": "12.28",
      "open": "11.84",
      "high": "12.30",
      "low": "11.80",
      "close": "12.24",
      "average": "11.982",
      "volume": "52999",
      "turnover": "635053.05",
      "trades": "87"
    },
    {
      "date": "2026-08-05",
      "bid": "11.82",
      "ask": "11.92",
      "open": "12.06",
      "high": "12.06",
      "low": "11.70",
      "close": "11.92",
      "average": "11.8262",
      "volume": "47249",
      "turnover": "558788.24",
      "trades": "136"
    }
  ]
}