{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX752514/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nelly?id=TX752514",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX752514",
    "asset_class": "SHARES",
    "isin": "SE0015245535",
    "symbol": "NELLY",
    "company": "Nelly Group",
    "market": null,
    "last_sale_price": "SEK 35.38",
    "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": "35.00",
      "ask": "35.20",
      "open": "34.40",
      "high": "35.80",
      "low": "34.40",
      "close": "34.90",
      "average": "34.9879",
      "volume": "176250",
      "turnover": "6166626.15",
      "trades": "553"
    },
    {
      "date": "2021-08-03",
      "bid": "34.40",
      "ask": "34.60",
      "open": "35.55",
      "high": "35.55",
      "low": "33.25",
      "close": "34.80",
      "average": "34.3385",
      "volume": "96686",
      "turnover": "3320047.85",
      "trades": "335"
    },
    {
      "date": "2021-08-04",
      "bid": "35.85",
      "ask": "35.95",
      "open": "34.90",
      "high": "35.95",
      "low": "34.30",
      "close": "35.85",
      "average": "35.258",
      "volume": "92304",
      "turnover": "3254455.85",
      "trades": "283"
    },
    {
      "date": "2021-08-05",
      "bid": "34.40",
      "ask": "34.60",
      "open": "35.85",
      "high": "36.20",
      "low": "34.10",
      "close": "34.85",
      "average": "35.1566",
      "volume": "233006",
      "turnover": "8191708.35",
      "trades": "413"
    },
    {
      "date": "2021-08-06",
      "bid": "34.05",
      "ask": "34.35",
      "open": "34.85",
      "high": "34.85",
      "low": "33.90",
      "close": "34.15",
      "average": "34.3676",
      "volume": "59091",
      "turnover": "2030812.95",
      "trades": "152"
    },
    {
      "date": "2021-08-09",
      "bid": "34.05",
      "ask": "34.25",
      "open": "34.95",
      "high": "34.95",
      "low": "33.20",
      "close": "34.35",
      "average": "33.8402",
      "volume": "130402",
      "turnover": "4412825.25",
      "trades": "316"
    },
    {
      "date": "2021-08-10",
      "bid": "33.55",
      "ask": "33.65",
      "open": "34.35",
      "high": "34.85",
      "low": "33.50",
      "close": "33.50",
      "average": "34.1084",
      "volume": "57288",
      "turnover": "1954001.3",
      "trades": "216"
    },
    {
      "date": "2021-08-11",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.95",
      "high": "33.95",
      "low": "33.15",
      "close": "33.35",
      "average": "33.4477",
      "volume": "40622",
      "turnover": "1358711.65",
      "trades": "180"
    },
    {
      "date": "2021-08-12",
      "bid": "33.45",
      "ask": "35.00",
      "open": "33.35",
      "high": "35.00",
      "low": "33.05",
      "close": "34.60",
      "average": "33.4033",
      "volume": "62904",
      "turnover": "2101201.15",
      "trades": "143"
    },
    {
      "date": "2021-08-13",
      "bid": "33.25",
      "ask": "33.55",
      "open": "34.00",
      "high": "34.15",
      "low": "33.05",
      "close": "33.20",
      "average": "33.6028",
      "volume": "91534",
      "turnover": "3075797.6",
      "trades": "264"
    },
    {
      "date": "2021-08-16",
      "bid": "33.15",
      "ask": "33.35",
      "open": "33.50",
      "high": "33.75",
      "low": "32.70",
      "close": "33.35",
      "average": "33.1641",
      "volume": "91830",
      "turnover": "3045460.6",
      "trades": "265"
    },
    {
      "date": "2021-08-17",
      "bid": "33.25",
      "ask": "34.00",
      "open": "32.75",
      "high": "34.00",
      "low": "32.75",
      "close": "33.50",
      "average": "33.2434",
      "volume": "58923",
      "turnover": "1958799.5",
      "trades": "170"
    },
    {
      "date": "2021-08-18",
      "bid": "33.90",
      "ask": "33.95",
      "open": "33.50",
      "high": "34.50",
      "low": "33.50",
      "close": "34.25",
      "average": "33.9857",
      "volume": "62994",
      "turnover": "2140892.45",
      "trades": "182"
    },
    {
      "date": "2021-08-19",
      "bid": "33.05",
      "ask": "33.30",
      "open": "34.25",
      "high": "34.25",
      "low": "32.95",
      "close": "33.35",
      "average": "33.2668",
      "volume": "95360",
      "turnover": "3172325.45",
      "trades": "188"
    },
    {
      "date": "2021-08-20",
      "bid": "33.30",
      "ask": "33.55",
      "open": "33.35",
      "high": "34.00",
      "low": "32.90",
      "close": "33.05",
      "average": "33.2454",
      "volume": "62241",
      "turnover": "2069227.15",
      "trades": "174"
    },
    {
      "date": "2021-08-23",
      "bid": "33.25",
      "ask": "33.75",
      "open": "33.10",
      "high": "33.90",
      "low": "33.10",
      "close": "33.40",
      "average": "33.4044",
      "volume": "33875",
      "turnover": "1131573.55",
      "trades": "138"
    },
    {
      "date": "2021-08-24",
      "bid": "33.30",
      "ask": "33.45",
      "open": "33.40",
      "high": "33.75",
      "low": "33.25",
      "close": "33.50",
      "average": "33.4474",
      "volume": "92185",
      "turnover": "3083350.9",
      "trades": "208"
    },
    {
      "date": "2021-08-25",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.50",
      "high": "34.25",
      "low": "33.45",
      "close": "34.20",
      "average": "34.0092",
      "volume": "38919",
      "turnover": "1323606",
      "trades": "159"
    },
    {
      "date": "2021-08-26",
      "bid": "33.60",
      "ask": "33.85",
      "open": "34.45",
      "high": "34.45",
      "low": "33.85",
      "close": "33.85",
      "average": "34.2076",
      "volume": "18234",
      "turnover": "623741.95",
      "trades": "109"
    },
    {
      "date": "2021-08-27",
      "bid": "33.50",
      "ask": "33.70",
      "open": "34.45",
      "high": "34.45",
      "low": "33.30",
      "close": "33.40",
      "average": "33.5411",
      "volume": "28179",
      "turnover": "945153.4",
      "trades": "135"
    },
    {
      "date": "2021-08-30",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.40",
      "high": "34.30",
      "low": "33.35",
      "close": "34.15",
      "average": "33.8459",
      "volume": "60316",
      "turnover": "2041451.75",
      "trades": "147"
    },
    {
      "date": "2021-08-31",
      "bid": "35.45",
      "ask": "35.60",
      "open": "34.15",
      "high": "35.75",
      "low": "34.00",
      "close": "35.45",
      "average": "34.843",
      "volume": "159958",
      "turnover": "5573416.7",
      "trades": "381"
    },
    {
      "date": "2021-09-01",
      "bid": "35.05",
      "ask": "35.30",
      "open": "35.45",
      "high": "35.60",
      "low": "34.35",
      "close": "35.30",
      "average": "35.3103",
      "volume": "53299",
      "turnover": "1882002.2",
      "trades": "144"
    },
    {
      "date": "2021-09-02",
      "bid": "34.80",
      "ask": "34.95",
      "open": "35.30",
      "high": "35.65",
      "low": "34.35",
      "close": "35.00",
      "average": "34.9866",
      "volume": "20151",
      "turnover": "705015.7",
      "trades": "125"
    },
    {
      "date": "2021-09-03",
      "bid": "34.60",
      "ask": "34.90",
      "open": "34.35",
      "high": "35.40",
      "low": "34.35",
      "close": "35.00",
      "average": "34.646",
      "volume": "24331",
      "turnover": "842972.05",
      "trades": "124"
    },
    {
      "date": "2021-09-06",
      "bid": "34.85",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.30",
      "low": "34.55",
      "close": "35.00",
      "average": "34.998",
      "volume": "49742",
      "turnover": "1740871.3",
      "trades": "174"
    },
    {
      "date": "2021-09-07",
      "bid": "34.95",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.30",
      "low": "34.60",
      "close": "35.00",
      "average": "34.9373",
      "volume": "28760",
      "turnover": "1004797.15",
      "trades": "120"
    },
    {
      "date": "2021-09-08",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.05",
      "high": "35.00",
      "low": "34.00",
      "close": "34.70",
      "average": "34.4663",
      "volume": "41085",
      "turnover": "1416049.8",
      "trades": "125"
    },
    {
      "date": "2021-09-09",
      "bid": "34.40",
      "ask": "34.75",
      "open": "34.70",
      "high": "35.30",
      "low": "33.90",
      "close": "34.45",
      "average": "34.7147",
      "volume": "69679",
      "turnover": "2418882.15",
      "trades": "157"
    },
    {
      "date": "2021-09-10",
      "bid": "33.90",
      "ask": "34.10",
      "open": "34.40",
      "high": "35.00",
      "low": "33.80",
      "close": "33.90",
      "average": "34.4618",
      "volume": "27379",
      "turnover": "943528.9",
      "trades": "93"
    },
    {
      "date": "2021-09-13",
      "bid": "33.60",
      "ask": "33.75",
      "open": "33.90",
      "high": "34.10",
      "low": "33.45",
      "close": "33.75",
      "average": "33.7822",
      "volume": "40389",
      "turnover": "1364429.5",
      "trades": "133"
    },
    {
      "date": "2021-09-14",
      "bid": "33.65",
      "ask": "34.00",
      "open": "33.75",
      "high": "34.15",
      "low": "33.30",
      "close": "33.70",
      "average": "33.8067",
      "volume": "25139",
      "turnover": "849867.7",
      "trades": "88"
    },
    {
      "date": "2021-09-15",
      "bid": "33.45",
      "ask": "33.55",
      "open": "33.70",
      "high": "33.75",
      "low": "33.30",
      "close": "33.55",
      "average": "33.4472",
      "volume": "137262",
      "turnover": "4591026.7",
      "trades": "118"
    },
    {
      "date": "2021-09-16",
      "bid": "34.10",
      "ask": "34.50",
      "open": "33.30",
      "high": "34.60",
      "low": "33.20",
      "close": "34.55",
      "average": "34.0251",
      "volume": "38328",
      "turnover": "1304115.75",
      "trades": "116"
    },
    {
      "date": "2021-09-17",
      "bid": "33.90",
      "ask": "34.10",
      "open": "34.55",
      "high": "34.80",
      "low": "33.90",
      "close": "33.90",
      "average": "34.2698",
      "volume": "26031",
      "turnover": "892077.75",
      "trades": "112"
    },
    {
      "date": "2021-09-20",
      "bid": "33.30",
      "ask": "33.40",
      "open": "33.90",
      "high": "33.90",
      "low": "33.10",
      "close": "33.40",
      "average": "33.4228",
      "volume": "48585",
      "turnover": "1623846.8",
      "trades": "204"
    },
    {
      "date": "2021-09-21",
      "bid": "33.50",
      "ask": "33.75",
      "open": "33.30",
      "high": "35.00",
      "low": "33.10",
      "close": "33.50",
      "average": "33.7849",
      "volume": "33471",
      "turnover": "1130815.14",
      "trades": "127"
    },
    {
      "date": "2021-09-22",
      "bid": "33.85",
      "ask": "34.10",
      "open": "33.50",
      "high": "34.20",
      "low": "33.20",
      "close": "34.10",
      "average": "33.8486",
      "volume": "20997",
      "turnover": "710719.35",
      "trades": "99"
    },
    {
      "date": "2021-09-23",
      "bid": "34.65",
      "ask": "34.85",
      "open": "34.00",
      "high": "35.00",
      "low": "33.90",
      "close": "34.95",
      "average": "34.6852",
      "volume": "35188",
      "turnover": "1220502.39",
      "trades": "135"
    },
    {
      "date": "2021-09-24",
      "bid": "34.45",
      "ask": "34.75",
      "open": "34.95",
      "high": "35.00",
      "low": "34.40",
      "close": "34.75",
      "average": "34.6015",
      "volume": "47299",
      "turnover": "1636618.2",
      "trades": "113"
    },
    {
      "date": "2021-09-27",
      "bid": "34.20",
      "ask": "34.50",
      "open": "34.95",
      "high": "34.95",
      "low": "34.20",
      "close": "34.20",
      "average": "34.5125",
      "volume": "33377",
      "turnover": "1151923.35",
      "trades": "100"
    },
    {
      "date": "2021-09-28",
      "bid": "33.30",
      "ask": "33.50",
      "open": "34.20",
      "high": "34.45",
      "low": "33.30",
      "close": "33.30",
      "average": "33.7364",
      "volume": "19613",
      "turnover": "661672.05",
      "trades": "108"
    },
    {
      "date": "2021-09-29",
      "bid": "32.75",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "32.70",
      "close": "32.75",
      "average": "32.8905",
      "volume": "61023",
      "turnover": "2007079.85",
      "trades": "223"
    },
    {
      "date": "2021-09-30",
      "bid": "33.40",
      "ask": "33.70",
      "open": "32.75",
      "high": "34.00",
      "low": "32.75",
      "close": "33.70",
      "average": "33.1736",
      "volume": "69763",
      "turnover": "2314291.04",
      "trades": "138"
    },
    {
      "date": "2021-10-01",
      "bid": "33.95",
      "ask": "34.20",
      "open": "33.80",
      "high": "34.25",
      "low": "33.40",
      "close": "34.20",
      "average": "33.8491",
      "volume": "35713",
      "turnover": "1208851.35",
      "trades": "130"
    },
    {
      "date": "2021-10-04",
      "bid": "34.45",
      "ask": "34.70",
      "open": "34.20",
      "high": "35.10",
      "low": "34.10",
      "close": "34.45",
      "average": "34.6872",
      "volume": "66426",
      "turnover": "2304133.75",
      "trades": "216"
    },
    {
      "date": "2021-10-05",
      "bid": "35.30",
      "ask": "35.55",
      "open": "34.45",
      "high": "35.60",
      "low": "34.40",
      "close": "35.55",
      "average": "35.1698",
      "volume": "85588",
      "turnover": "3010113.65",
      "trades": "266"
    },
    {
      "date": "2021-10-06",
      "bid": "34.35",
      "ask": "35.05",
      "open": "35.55",
      "high": "35.80",
      "low": "34.10",
      "close": "35.05",
      "average": "35.0931",
      "volume": "76218",
      "turnover": "2674722.54",
      "trades": "240"
    },
    {
      "date": "2021-10-07",
      "bid": "34.15",
      "ask": "34.45",
      "open": "35.10",
      "high": "35.50",
      "low": "34.05",
      "close": "34.45",
      "average": "34.7394",
      "volume": "41930",
      "turnover": "1456621.4",
      "trades": "113"
    },
    {
      "date": "2021-10-08",
      "bid": "33.80",
      "ask": "33.90",
      "open": "34.50",
      "high": "34.90",
      "low": "33.80",
      "close": "33.80",
      "average": "34.1146",
      "volume": "22148",
      "turnover": "755570.2",
      "trades": "109"
    },
    {
      "date": "2021-10-11",
      "bid": "32.95",
      "ask": "33.20",
      "open": "34.60",
      "high": "34.60",
      "low": "32.55",
      "close": "33.15",
      "average": "33.1401",
      "volume": "61927",
      "turnover": "2052264.5",
      "trades": "133"
    },
    {
      "date": "2021-10-12",
      "bid": "33.40",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.95",
      "low": "32.70",
      "close": "33.40",
      "average": "33.4802",
      "volume": "31720",
      "turnover": "1061992.75",
      "trades": "89"
    },
    {
      "date": "2021-10-13",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.50",
      "low": "32.45",
      "close": "33.50",
      "average": "33.2107",
      "volume": "71963",
      "turnover": "2389941.29",
      "trades": "140"
    },
    {
      "date": "2021-10-14",
      "bid": "34.85",
      "ask": "35.00",
      "open": "33.50",
      "high": "35.00",
      "low": "33.20",
      "close": "35.00",
      "average": "34.1468",
      "volume": "65702",
      "turnover": "2243876.68",
      "trades": "147"
    },
    {
      "date": "2021-10-15",
      "bid": "34.85",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.15",
      "low": "34.20",
      "close": "34.75",
      "average": "34.9291",
      "volume": "50579",
      "turnover": "1766681.4",
      "trades": "118"
    },
    {
      "date": "2021-10-18",
      "bid": "35.60",
      "ask": "35.80",
      "open": "34.70",
      "high": "35.85",
      "low": "34.50",
      "close": "35.80",
      "average": "35.3985",
      "volume": "53446",
      "turnover": "1891909.75",
      "trades": "163"
    },
    {
      "date": "2021-10-19",
      "bid": "36.90",
      "ask": "37.15",
      "open": "35.70",
      "high": "37.40",
      "low": "35.20",
      "close": "36.85",
      "average": "36.8268",
      "volume": "129158",
      "turnover": "4756482.2",
      "trades": "323"
    },
    {
      "date": "2021-10-20",
      "bid": "30.20",
      "ask": "30.35",
      "open": "33.10",
      "high": "33.10",
      "low": "30.00",
      "close": "30.50",
      "average": "31.0292",
      "volume": "817869",
      "turnover": "25171951.7",
      "trades": "1550"
    },
    {
      "date": "2021-10-21",
      "bid": "29.40",
      "ask": "29.55",
      "open": "30.55",
      "high": "30.55",
      "low": "28.50",
      "close": "29.55",
      "average": "29.3835",
      "volume": "380354",
      "turnover": "11176138.45",
      "trades": "762"
    },
    {
      "date": "2021-10-22",
      "bid": "28.65",
      "ask": "28.80",
      "open": "29.60",
      "high": "30.00",
      "low": "28.50",
      "close": "28.90",
      "average": "29.3545",
      "volume": "189063",
      "turnover": "5549909.15",
      "trades": "329"
    },
    {
      "date": "2021-10-25",
      "bid": "26.75",
      "ask": "27.00",
      "open": "29.05",
      "high": "29.20",
      "low": "26.25",
      "close": "26.95",
      "average": "27.4446",
      "volume": "313978",
      "turnover": "8616992.15",
      "trades": "690"
    },
    {
      "date": "2021-10-26",
      "bid": "28.00",
      "ask": "28.20",
      "open": "26.95",
      "high": "28.50",
      "low": "26.75",
      "close": "28.00",
      "average": "27.7369",
      "volume": "209131",
      "turnover": "5792037.98",
      "trades": "450"
    },
    {
      "date": "2021-10-27",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.45",
      "high": "29.20",
      "low": "27.45",
      "close": "29.20",
      "average": "28.5078",
      "volume": "89607",
      "turnover": "2554498.2",
      "trades": "291"
    },
    {
      "date": "2021-10-28",
      "bid": "29.90",
      "ask": "30.20",
      "open": "29.20",
      "high": "30.20",
      "low": "29.20",
      "close": "30.00",
      "average": "29.9516",
      "volume": "86916",
      "turnover": "2603270.6",
      "trades": "336"
    },
    {
      "date": "2021-10-29",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.00",
      "high": "30.10",
      "low": "29.70",
      "close": "29.70",
      "average": "29.8489",
      "volume": "63118",
      "turnover": "1884003.05",
      "trades": "170"
    },
    {
      "date": "2021-11-01",
      "bid": "30.50",
      "ask": "30.65",
      "open": "29.70",
      "high": "30.70",
      "low": "29.65",
      "close": "30.60",
      "average": "30.0477",
      "volume": "52703",
      "turnover": "1583602.05",
      "trades": "161"
    },
    {
      "date": "2021-11-02",
      "bid": "29.45",
      "ask": "29.70",
      "open": "30.60",
      "high": "30.60",
      "low": "29.45",
      "close": "29.45",
      "average": "29.7002",
      "volume": "49226",
      "turnover": "1462020.2",
      "trades": "119"
    },
    {
      "date": "2021-11-03",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.70",
      "high": "29.95",
      "low": "28.90",
      "close": "29.80",
      "average": "29.2859",
      "volume": "57428",
      "turnover": "1681831.3",
      "trades": "130"
    },
    {
      "date": "2021-11-04",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.80",
      "high": "29.80",
      "low": "28.80",
      "close": "28.80",
      "average": "29.2231",
      "volume": "42357",
      "turnover": "1237801.25",
      "trades": "177"
    },
    {
      "date": "2021-11-05",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.85",
      "high": "29.25",
      "low": "28.60",
      "close": "28.75",
      "average": "28.9715",
      "volume": "23023",
      "turnover": "667011.6",
      "trades": "66"
    },
    {
      "date": "2021-11-08",
      "bid": "28.15",
      "ask": "28.45",
      "open": "28.95",
      "high": "29.40",
      "low": "28.20",
      "close": "28.50",
      "average": "28.6293",
      "volume": "44872",
      "turnover": "1284655.2",
      "trades": "111"
    },
    {
      "date": "2021-11-09",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.40",
      "high": "28.50",
      "low": "27.85",
      "close": "28.00",
      "average": "28.1181",
      "volume": "31540",
      "turnover": "886843.4",
      "trades": "127"
    },
    {
      "date": "2021-11-10",
      "bid": "27.90",
      "ask": "28.15",
      "open": "27.90",
      "high": "28.30",
      "low": "27.60",
      "close": "28.05",
      "average": "27.9219",
      "volume": "34485",
      "turnover": "962885.55",
      "trades": "95"
    },
    {
      "date": "2021-11-11",
      "bid": "27.35",
      "ask": "27.55",
      "open": "27.60",
      "high": "28.00",
      "low": "27.10",
      "close": "27.60",
      "average": "27.4786",
      "volume": "55243",
      "turnover": "1518001.9",
      "trades": "183"
    },
    {
      "date": "2021-11-12",
      "bid": "28.00",
      "ask": "28.50",
      "open": "27.60",
      "high": "28.45",
      "low": "26.85",
      "close": "28.35",
      "average": "27.4689",
      "volume": "55947",
      "turnover": "1536805.05",
      "trades": "140"
    },
    {
      "date": "2021-11-15",
      "bid": "28.45",
      "ask": "28.65",
      "open": "28.35",
      "high": "28.95",
      "low": "27.65",
      "close": "28.65",
      "average": "28.5174",
      "volume": "99724",
      "turnover": "2843867.4",
      "trades": "166"
    },
    {
      "date": "2021-11-16",
      "bid": "29.40",
      "ask": "29.70",
      "open": "28.65",
      "high": "29.90",
      "low": "28.50",
      "close": "29.70",
      "average": "29.3782",
      "volume": "54271",
      "turnover": "1594181.3",
      "trades": "139"
    },
    {
      "date": "2021-11-17",
      "bid": "29.90",
      "ask": "30.10",
      "open": "29.70",
      "high": "30.50",
      "low": "29.35",
      "close": "29.80",
      "average": "30.0453",
      "volume": "125361",
      "turnover": "3766510.25",
      "trades": "178"
    },
    {
      "date": "2021-11-18",
      "bid": "30.20",
      "ask": "30.45",
      "open": "29.40",
      "high": "30.50",
      "low": "29.40",
      "close": "30.20",
      "average": "30.0321",
      "volume": "33673",
      "turnover": "1011270.3",
      "trades": "138"
    },
    {
      "date": "2021-11-19",
      "bid": "30.35",
      "ask": "30.60",
      "open": "30.20",
      "high": "30.95",
      "low": "30.20",
      "close": "30.60",
      "average": "30.4185",
      "volume": "50951",
      "turnover": "1549852.4",
      "trades": "153"
    },
    {
      "date": "2021-11-22",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.60",
      "high": "30.70",
      "low": "29.80",
      "close": "30.00",
      "average": "30.0604",
      "volume": "14959",
      "turnover": "449673.2",
      "trades": "84"
    },
    {
      "date": "2021-11-23",
      "bid": "29.10",
      "ask": "29.25",
      "open": "30.00",
      "high": "30.00",
      "low": "28.95",
      "close": "29.75",
      "average": "29.3753",
      "volume": "22112",
      "turnover": "649547.2",
      "trades": "94"
    },
    {
      "date": "2021-11-24",
      "bid": "28.95",
      "ask": "29.15",
      "open": "29.75",
      "high": "29.75",
      "low": "28.65",
      "close": "29.30",
      "average": "28.9987",
      "volume": "51648",
      "turnover": "1497727.8",
      "trades": "117"
    },
    {
      "date": "2021-11-25",
      "bid": "29.65",
      "ask": "29.90",
      "open": "29.30",
      "high": "30.50",
      "low": "28.80",
      "close": "30.50",
      "average": "29.3098",
      "volume": "28285",
      "turnover": "829026.75",
      "trades": "102"
    },
    {
      "date": "2021-11-26",
      "bid": "29.35",
      "ask": "29.55",
      "open": "29.35",
      "high": "29.90",
      "low": "29.20",
      "close": "29.40",
      "average": "29.4849",
      "volume": "49983",
      "turnover": "1473743.65",
      "trades": "90"
    },
    {
      "date": "2021-11-29",
      "bid": "29.30",
      "ask": "29.50",
      "open": "28.00",
      "high": "29.60",
      "low": "28.00",
      "close": "29.25",
      "average": "29.2988",
      "volume": "68807",
      "turnover": "2016218.58",
      "trades": "91"
    },
    {
      "date": "2021-11-30",
      "bid": "30.00",
      "ask": "30.25",
      "open": "29.50",
      "high": "30.25",
      "low": "29.00",
      "close": "29.45",
      "average": "29.6385",
      "volume": "47204",
      "turnover": "1398981.95",
      "trades": "127"
    },
    {
      "date": "2021-12-01",
      "bid": "30.75",
      "ask": "30.85",
      "open": "29.45",
      "high": "30.90",
      "low": "29.45",
      "close": "30.75",
      "average": "30.5132",
      "volume": "30644",
      "turnover": "932892.85",
      "trades": "86"
    },
    {
      "date": "2021-12-02",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.70",
      "high": "30.70",
      "low": "29.30",
      "close": "30.10",
      "average": "29.9222",
      "volume": "245410",
      "turnover": "7343218.6",
      "trades": "107"
    },
    {
      "date": "2021-12-03",
      "bid": "29.85",
      "ask": "30.20",
      "open": "29.75",
      "high": "30.30",
      "low": "29.70",
      "close": "30.20",
      "average": "29.9854",
      "volume": "42588",
      "turnover": "1277018.05",
      "trades": "94"
    },
    {
      "date": "2021-12-06",
      "bid": "29.75",
      "ask": "30.05",
      "open": "30.00",
      "high": "30.60",
      "low": "29.40",
      "close": "29.50",
      "average": "30.1376",
      "volume": "49262",
      "turnover": "1484160.6",
      "trades": "110"
    },
    {
      "date": "2021-12-07",
      "bid": "30.35",
      "ask": "30.60",
      "open": "29.50",
      "high": "31.00",
      "low": "29.50",
      "close": "30.75",
      "average": "30.5995",
      "volume": "539794",
      "turnover": "16517450.9",
      "trades": "146"
    },
    {
      "date": "2021-12-08",
      "bid": "29.50",
      "ask": "29.60",
      "open": "31.00",
      "high": "31.10",
      "low": "29.40",
      "close": "29.40",
      "average": "30.0784",
      "volume": "38852",
      "turnover": "1165393.8",
      "trades": "154"
    },
    {
      "date": "2021-12-09",
      "bid": "28.50",
      "ask": "28.75",
      "open": "29.50",
      "high": "29.95",
      "low": "28.70",
      "close": "28.85",
      "average": "29.1563",
      "volume": "20159",
      "turnover": "587761.25",
      "trades": "137"
    },
    {
      "date": "2021-12-10",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.85",
      "high": "30.75",
      "low": "28.60",
      "close": "29.70",
      "average": "30.1375",
      "volume": "127366",
      "turnover": "3838490.75",
      "trades": "260"
    },
    {
      "date": "2021-12-13",
      "bid": "32.00",
      "ask": "32.20",
      "open": "30.05",
      "high": "33.45",
      "low": "30.05",
      "close": "32.15",
      "average": "32.1164",
      "volume": "185278",
      "turnover": "5950458.2",
      "trades": "530"
    },
    {
      "date": "2021-12-14",
      "bid": "31.35",
      "ask": "31.85",
      "open": "32.25",
      "high": "32.90",
      "low": "31.10",
      "close": "31.40",
      "average": "31.8325",
      "volume": "70211",
      "turnover": "2234993.65",
      "trades": "224"
    },
    {
      "date": "2021-12-15",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.40",
      "high": "31.90",
      "low": "30.50",
      "close": "30.80",
      "average": "31.09",
      "volume": "24445",
      "turnover": "759994.35",
      "trades": "120"
    },
    {
      "date": "2021-12-16",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.95",
      "high": "32.60",
      "low": "30.20",
      "close": "30.70",
      "average": "30.9708",
      "volume": "75411",
      "turnover": "2335541.45",
      "trades": "184"
    },
    {
      "date": "2021-12-17",
      "bid": "30.45",
      "ask": "30.70",
      "open": "30.10",
      "high": "31.30",
      "low": "30.10",
      "close": "30.40",
      "average": "30.5966",
      "volume": "13083",
      "turnover": "400294.75",
      "trades": "87"
    },
    {
      "date": "2021-12-20",
      "bid": "31.25",
      "ask": "31.50",
      "open": "30.45",
      "high": "31.65",
      "low": "30.10",
      "close": "31.50",
      "average": "30.7068",
      "volume": "65771",
      "turnover": "2018761.1",
      "trades": "198"
    },
    {
      "date": "2021-12-21",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "32.65",
      "low": "31.25",
      "close": "31.45",
      "average": "31.7117",
      "volume": "51821",
      "turnover": "1643333.55",
      "trades": "196"
    },
    {
      "date": "2021-12-22",
      "bid": "31.35",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.75",
      "low": "30.80",
      "close": "31.45",
      "average": "31.1069",
      "volume": "48240",
      "turnover": "1500597.4",
      "trades": "148"
    },
    {
      "date": "2021-12-23",
      "bid": "31.40",
      "ask": "31.65",
      "open": "31.45",
      "high": "31.85",
      "low": "31.05",
      "close": "31.05",
      "average": "31.414",
      "volume": "40529",
      "turnover": "1273178.95",
      "trades": "141"
    },
    {
      "date": "2021-12-27",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.05",
      "high": "31.90",
      "low": "31.05",
      "close": "31.75",
      "average": "31.5567",
      "volume": "33700",
      "turnover": "1063459.25",
      "trades": "141"
    },
    {
      "date": "2021-12-28",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.25",
      "high": "31.80",
      "low": "31.25",
      "close": "31.50",
      "average": "31.5591",
      "volume": "44051",
      "turnover": "1390211.75",
      "trades": "146"
    },
    {
      "date": "2021-12-29",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.50",
      "high": "31.80",
      "low": "31.35",
      "close": "31.55",
      "average": "31.6194",
      "volume": "47138",
      "turnover": "1490474.65",
      "trades": "116"
    },
    {
      "date": "2021-12-30",
      "bid": "31.55",
      "ask": "31.90",
      "open": "31.50",
      "high": "32.80",
      "low": "31.50",
      "close": "31.60",
      "average": "32.2069",
      "volume": "59441",
      "turnover": "1914409.2",
      "trades": "194"
    },
    {
      "date": "2022-01-03",
      "bid": "31.25",
      "ask": "31.55",
      "open": "31.95",
      "high": "32.00",
      "low": "30.70",
      "close": "30.85",
      "average": "31.2798",
      "volume": "33617",
      "turnover": "1051532.8",
      "trades": "158"
    },
    {
      "date": "2022-01-04",
      "bid": "30.75",
      "ask": "30.85",
      "open": "31.00",
      "high": "31.45",
      "low": "30.75",
      "close": "31.00",
      "average": "31.0487",
      "volume": "37204",
      "turnover": "1155134.5",
      "trades": "161"
    },
    {
      "date": "2022-01-05",
      "bid": "30.00",
      "ask": "30.20",
      "open": "31.00",
      "high": "31.20",
      "low": "30.05",
      "close": "30.20",
      "average": "30.5502",
      "volume": "45630",
      "turnover": "1394004.9",
      "trades": "155"
    },
    {
      "date": "2022-01-07",
      "bid": "30.40",
      "ask": "30.80",
      "open": "30.20",
      "high": "30.65",
      "low": "29.75",
      "close": "30.05",
      "average": "30.0827",
      "volume": "39327",
      "turnover": "1183398.2",
      "trades": "164"
    },
    {
      "date": "2022-01-10",
      "bid": "29.90",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.95",
      "low": "30.05",
      "close": "30.10",
      "average": "30.4911",
      "volume": "101315",
      "turnover": "3089204.8",
      "trades": "269"
    },
    {
      "date": "2022-01-11",
      "bid": "30.35",
      "ask": "30.60",
      "open": "30.10",
      "high": "30.80",
      "low": "30.10",
      "close": "30.30",
      "average": "30.46",
      "volume": "13273",
      "turnover": "404295.55",
      "trades": "79"
    },
    {
      "date": "2022-01-12",
      "bid": "30.65",
      "ask": "30.75",
      "open": "30.30",
      "high": "31.35",
      "low": "30.15",
      "close": "30.65",
      "average": "30.7573",
      "volume": "35140",
      "turnover": "1080811.25",
      "trades": "122"
    },
    {
      "date": "2022-01-13",
      "bid": "29.65",
      "ask": "29.85",
      "open": "30.65",
      "high": "30.65",
      "low": "29.50",
      "close": "29.85",
      "average": "30.0332",
      "volume": "78334",
      "turnover": "2352624.6",
      "trades": "161"
    },
    {
      "date": "2022-01-14",
      "bid": "30.40",
      "ask": "30.70",
      "open": "29.50",
      "high": "30.60",
      "low": "29.50",
      "close": "30.40",
      "average": "29.9562",
      "volume": "61131",
      "turnover": "1831251.75",
      "trades": "124"
    },
    {
      "date": "2022-01-17",
      "bid": "30.95",
      "ask": "31.00",
      "open": "29.60",
      "high": "31.35",
      "low": "29.60",
      "close": "31.35",
      "average": "30.7469",
      "volume": "25652",
      "turnover": "788719.75",
      "trades": "155"
    },
    {
      "date": "2022-01-18",
      "bid": "30.85",
      "ask": "30.95",
      "open": "31.30",
      "high": "31.30",
      "low": "30.45",
      "close": "31.00",
      "average": "30.8499",
      "volume": "35367",
      "turnover": "1091539.15",
      "trades": "204"
    },
    {
      "date": "2022-01-19",
      "bid": "30.50",
      "ask": "30.75",
      "open": "30.55",
      "high": "31.35",
      "low": "30.55",
      "close": "30.85",
      "average": "30.9119",
      "volume": "13850",
      "turnover": "428244.6",
      "trades": "98"
    },
    {
      "date": "2022-01-20",
      "bid": "30.90",
      "ask": "31.15",
      "open": "30.30",
      "high": "31.50",
      "low": "30.30",
      "close": "30.35",
      "average": "31.1341",
      "volume": "36422",
      "turnover": "1133966.39",
      "trades": "157"
    },
    {
      "date": "2022-01-21",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.60",
      "low": "29.70",
      "close": "30.00",
      "average": "30.122",
      "volume": "21865",
      "turnover": "658617.3",
      "trades": "109"
    },
    {
      "date": "2022-01-24",
      "bid": "27.95",
      "ask": "28.45",
      "open": "30.00",
      "high": "30.00",
      "low": "27.45",
      "close": "27.45",
      "average": "28.7337",
      "volume": "99996",
      "turnover": "2873253.4",
      "trades": "248"
    },
    {
      "date": "2022-01-25",
      "bid": "27.30",
      "ask": "27.35",
      "open": "28.10",
      "high": "29.45",
      "low": "26.80",
      "close": "26.80",
      "average": "28.1463",
      "volume": "123928",
      "turnover": "3488120.65",
      "trades": "395"
    },
    {
      "date": "2022-01-26",
      "bid": "28.50",
      "ask": "28.70",
      "open": "27.00",
      "high": "29.25",
      "low": "27.00",
      "close": "28.75",
      "average": "28.7382",
      "volume": "61144",
      "turnover": "1757169.6",
      "trades": "224"
    },
    {
      "date": "2022-01-27",
      "bid": "28.75",
      "ask": "29.45",
      "open": "28.45",
      "high": "29.75",
      "low": "27.65",
      "close": "28.65",
      "average": "28.9635",
      "volume": "114582",
      "turnover": "3318695.55",
      "trades": "259"
    },
    {
      "date": "2022-01-28",
      "bid": "28.40",
      "ask": "28.70",
      "open": "29.60",
      "high": "29.60",
      "low": "28.05",
      "close": "28.15",
      "average": "28.3873",
      "volume": "25042",
      "turnover": "710874.05",
      "trades": "105"
    },
    {
      "date": "2022-01-31",
      "bid": "29.20",
      "ask": "29.45",
      "open": "28.15",
      "high": "29.45",
      "low": "28.15",
      "close": "28.80",
      "average": "29.1698",
      "volume": "6677",
      "turnover": "194766.8",
      "trades": "87"
    },
    {
      "date": "2022-02-01",
      "bid": "28.95",
      "ask": "29.40",
      "open": "28.80",
      "high": "30.00",
      "low": "28.55",
      "close": "28.90",
      "average": "29.3095",
      "volume": "22440",
      "turnover": "657704.75",
      "trades": "99"
    },
    {
      "date": "2022-02-02",
      "bid": "28.90",
      "ask": "29.65",
      "open": "28.90",
      "high": "29.75",
      "low": "28.90",
      "close": "29.10",
      "average": "29.3843",
      "volume": "5583",
      "turnover": "164052.5",
      "trades": "51"
    },
    {
      "date": "2022-02-03",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.40",
      "low": "28.30",
      "close": "29.05",
      "average": "28.914",
      "volume": "23598",
      "turnover": "682312.05",
      "trades": "90"
    },
    {
      "date": "2022-02-04",
      "bid": "27.75",
      "ask": "28.50",
      "open": "29.85",
      "high": "29.85",
      "low": "27.40",
      "close": "28.50",
      "average": "28.1316",
      "volume": "106381",
      "turnover": "2992662.65",
      "trades": "272"
    },
    {
      "date": "2022-02-07",
      "bid": "28.00",
      "ask": "28.35",
      "open": "28.50",
      "high": "29.10",
      "low": "27.60",
      "close": "27.60",
      "average": "28.2766",
      "volume": "11800",
      "turnover": "333664.35",
      "trades": "86"
    },
    {
      "date": "2022-02-08",
      "bid": "27.55",
      "ask": "27.85",
      "open": "27.60",
      "high": "29.00",
      "low": "27.50",
      "close": "27.55",
      "average": "28.0557",
      "volume": "27752",
      "turnover": "778600.85",
      "trades": "94"
    },
    {
      "date": "2022-02-09",
      "bid": "28.65",
      "ask": "29.00",
      "open": "27.55",
      "high": "29.00",
      "low": "27.50",
      "close": "28.60",
      "average": "28.5822",
      "volume": "41537",
      "turnover": "1187218.39",
      "trades": "118"
    },
    {
      "date": "2022-02-10",
      "bid": "29.25",
      "ask": "29.40",
      "open": "28.60",
      "high": "29.40",
      "low": "28.60",
      "close": "29.25",
      "average": "28.665",
      "volume": "55181",
      "turnover": "1581761.05",
      "trades": "79"
    },
    {
      "date": "2022-02-11",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.25",
      "high": "29.25",
      "low": "28.65",
      "close": "28.75",
      "average": "28.9003",
      "volume": "2411",
      "turnover": "69678.7",
      "trades": "20"
    },
    {
      "date": "2022-02-14",
      "bid": "28.60",
      "ask": "28.95",
      "open": "28.60",
      "high": "29.05",
      "low": "28.60",
      "close": "28.60",
      "average": "28.6695",
      "volume": "48429",
      "turnover": "1388436.6",
      "trades": "152"
    },
    {
      "date": "2022-02-15",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.65",
      "high": "29.05",
      "low": "28.60",
      "close": "28.65",
      "average": "28.7468",
      "volume": "15051",
      "turnover": "432668.8",
      "trades": "64"
    },
    {
      "date": "2022-02-16",
      "bid": "28.65",
      "ask": "28.95",
      "open": "28.65",
      "high": "28.95",
      "low": "28.60",
      "close": "28.70",
      "average": "28.663",
      "volume": "59103",
      "turnover": "1694072.15",
      "trades": "66"
    },
    {
      "date": "2022-02-17",
      "bid": "27.50",
      "ask": "27.85",
      "open": "28.70",
      "high": "28.95",
      "low": "27.50",
      "close": "27.85",
      "average": "28.2981",
      "volume": "28786",
      "turnover": "814589.4",
      "trades": "84"
    },
    {
      "date": "2022-02-18",
      "bid": "27.30",
      "ask": "27.95",
      "open": "27.35",
      "high": "28.15",
      "low": "26.40",
      "close": "27.80",
      "average": "27.0896",
      "volume": "56241",
      "turnover": "1523548.3",
      "trades": "147"
    },
    {
      "date": "2022-02-21",
      "bid": "26.40",
      "ask": "26.75",
      "open": "27.80",
      "high": "27.80",
      "low": "26.00",
      "close": "26.00",
      "average": "27.1897",
      "volume": "62859",
      "turnover": "1709118.8",
      "trades": "177"
    },
    {
      "date": "2022-02-22",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4653",
      "volume": "68015",
      "turnover": "1800034.7",
      "trades": "154"
    },
    {
      "date": "2022-02-23",
      "bid": "26.35",
      "ask": "26.60",
      "open": "26.00",
      "high": "27.10",
      "low": "26.00",
      "close": "26.60",
      "average": "26.5832",
      "volume": "66690",
      "turnover": "1772836",
      "trades": "114"
    },
    {
      "date": "2022-02-24",
      "bid": "25.35",
      "ask": "26.30",
      "open": "25.95",
      "high": "26.30",
      "low": "24.10",
      "close": "25.30",
      "average": "24.9581",
      "volume": "82953",
      "turnover": "2070345.85",
      "trades": "162"
    },
    {
      "date": "2022-02-25",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.30",
      "high": "26.00",
      "low": "24.80",
      "close": "26.00",
      "average": "25.198",
      "volume": "26619",
      "turnover": "670744.4",
      "trades": "114"
    },
    {
      "date": "2022-02-28",
      "bid": "25.20",
      "ask": "25.45",
      "open": "26.00",
      "high": "26.00",
      "low": "24.95",
      "close": "25.00",
      "average": "25.4049",
      "volume": "13473",
      "turnover": "342280.05",
      "trades": "58"
    },
    {
      "date": "2022-03-01",
      "bid": "24.15",
      "ask": "24.70",
      "open": "25.00",
      "high": "26.00",
      "low": "24.05",
      "close": "24.05",
      "average": "24.64",
      "volume": "16962",
      "turnover": "417943.45",
      "trades": "113"
    },
    {
      "date": "2022-03-02",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.60",
      "low": "24.00",
      "close": "24.15",
      "average": "24.2849",
      "volume": "5352",
      "turnover": "129972.8",
      "trades": "50"
    },
    {
      "date": "2022-03-03",
      "bid": "22.85",
      "ask": "23.25",
      "open": "24.50",
      "high": "24.60",
      "low": "22.80",
      "close": "23.00",
      "average": "23.5058",
      "volume": "29939",
      "turnover": "703739.9",
      "trades": "120"
    },
    {
      "date": "2022-03-04",
      "bid": "23.20",
      "ask": "23.25",
      "open": "23.00",
      "high": "23.45",
      "low": "22.30",
      "close": "23.25",
      "average": "22.8831",
      "volume": "21987",
      "turnover": "503130.35",
      "trades": "101"
    },
    {
      "date": "2022-03-07",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.25",
      "low": "22.60",
      "close": "22.75",
      "average": "22.6605",
      "volume": "19415",
      "turnover": "439953.35",
      "trades": "68"
    },
    {
      "date": "2022-03-08",
      "bid": "21.50",
      "ask": "21.75",
      "open": "22.75",
      "high": "24.35",
      "low": "21.40",
      "close": "21.40",
      "average": "22.5033",
      "volume": "46434",
      "turnover": "1044920.5",
      "trades": "174"
    },
    {
      "date": "2022-03-09",
      "bid": "22.00",
      "ask": "22.15",
      "open": "21.40",
      "high": "22.15",
      "low": "21.40",
      "close": "21.80",
      "average": "21.9043",
      "volume": "49072",
      "turnover": "1074885.95",
      "trades": "119"
    },
    {
      "date": "2022-03-10",
      "bid": "23.00",
      "ask": "23.45",
      "open": "21.80",
      "high": "23.50",
      "low": "21.80",
      "close": "23.00",
      "average": "22.7463",
      "volume": "21619",
      "turnover": "491752.75",
      "trades": "91"
    },
    {
      "date": "2022-03-11",
      "bid": "23.45",
      "ask": "23.60",
      "open": "23.00",
      "high": "24.50",
      "low": "22.15",
      "close": "22.15",
      "average": "23.4728",
      "volume": "12716",
      "turnover": "298480.15",
      "trades": "76"
    },
    {
      "date": "2022-03-14",
      "bid": "24.00",
      "ask": "24.10",
      "open": "22.40",
      "high": "24.10",
      "low": "22.40",
      "close": "23.75",
      "average": "23.8512",
      "volume": "20751",
      "turnover": "494937.05",
      "trades": "132"
    },
    {
      "date": "2022-03-15",
      "bid": "23.95",
      "ask": "24.00",
      "open": "23.85",
      "high": "24.45",
      "low": "23.70",
      "close": "23.75",
      "average": "23.9332",
      "volume": "17257",
      "turnover": "413141.6",
      "trades": "98"
    },
    {
      "date": "2022-03-16",
      "bid": "24.55",
      "ask": "24.75",
      "open": "22.25",
      "high": "24.80",
      "low": "22.25",
      "close": "24.60",
      "average": "23.9237",
      "volume": "24559",
      "turnover": "587542.45",
      "trades": "80"
    },
    {
      "date": "2022-03-17",
      "bid": "25.65",
      "ask": "25.95",
      "open": "24.50",
      "high": "26.50",
      "low": "24.45",
      "close": "25.65",
      "average": "25.8144",
      "volume": "29866",
      "turnover": "770972.1",
      "trades": "148"
    },
    {
      "date": "2022-03-18",
      "bid": "26.10",
      "ask": "26.45",
      "open": "26.45",
      "high": "26.80",
      "low": "25.90",
      "close": "26.45",
      "average": "26.3504",
      "volume": "14987",
      "turnover": "394913.85",
      "trades": "78"
    },
    {
      "date": "2022-03-21",
      "bid": "26.20",
      "ask": "26.75",
      "open": "26.45",
      "high": "26.85",
      "low": "25.95",
      "close": "26.20",
      "average": "26.1321",
      "volume": "43358",
      "turnover": "1133035.5",
      "trades": "98"
    },
    {
      "date": "2022-03-22",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.20",
      "high": "27.00",
      "low": "26.20",
      "close": "27.00",
      "average": "26.5823",
      "volume": "18798",
      "turnover": "499694.35",
      "trades": "59"
    },
    {
      "date": "2022-03-23",
      "bid": "26.10",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "25.00",
      "close": "26.05",
      "average": "26.3968",
      "volume": "15162",
      "turnover": "400227.85",
      "trades": "76"
    },
    {
      "date": "2022-03-24",
      "bid": "25.45",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.35",
      "low": "25.35",
      "close": "25.85",
      "average": "26.0909",
      "volume": "7178",
      "turnover": "187280.6",
      "trades": "28"
    },
    {
      "date": "2022-03-25",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.85",
      "high": "25.85",
      "low": "24.50",
      "close": "25.00",
      "average": "24.8355",
      "volume": "12703",
      "turnover": "315485.3",
      "trades": "107"
    },
    {
      "date": "2022-03-28",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.55",
      "average": "24.5587",
      "volume": "10138",
      "turnover": "248975.75",
      "trades": "74"
    },
    {
      "date": "2022-03-29",
      "bid": "24.90",
      "ask": "24.95",
      "open": "24.00",
      "high": "25.20",
      "low": "24.00",
      "close": "24.90",
      "average": "24.9953",
      "volume": "9814",
      "turnover": "245304.3",
      "trades": "49"
    },
    {
      "date": "2022-03-30",
      "bid": "24.65",
      "ask": "25.30",
      "open": "25.25",
      "high": "25.40",
      "low": "24.65",
      "close": "24.65",
      "average": "25.0117",
      "volume": "9698",
      "turnover": "242563.1",
      "trades": "59"
    },
    {
      "date": "2022-03-31",
      "bid": "24.00",
      "ask": "24.55",
      "open": "24.00",
      "high": "25.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.333",
      "volume": "6255",
      "turnover": "152202.8",
      "trades": "41"
    },
    {
      "date": "2022-04-01",
      "bid": "24.45",
      "ask": "24.65",
      "open": "25.80",
      "high": "25.80",
      "low": "24.00",
      "close": "24.45",
      "average": "24.2515",
      "volume": "5197",
      "turnover": "126035.05",
      "trades": "55"
    },
    {
      "date": "2022-04-04",
      "bid": "24.95",
      "ask": "25.00",
      "open": "24.20",
      "high": "25.00",
      "low": "23.80",
      "close": "24.20",
      "average": "24.3064",
      "volume": "4690",
      "turnover": "113996.8",
      "trades": "57"
    },
    {
      "date": "2022-04-05",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.20",
      "high": "25.60",
      "low": "23.90",
      "close": "23.90",
      "average": "25.2767",
      "volume": "26956",
      "turnover": "681358.15",
      "trades": "118"
    },
    {
      "date": "2022-04-06",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.85",
      "low": "23.65",
      "close": "23.65",
      "average": "24.2283",
      "volume": "7002",
      "turnover": "169646.75",
      "trades": "80"
    },
    {
      "date": "2022-04-07",
      "bid": "23.55",
      "ask": "24.55",
      "open": "23.55",
      "high": "24.70",
      "low": "23.45",
      "close": "23.45",
      "average": "24.1923",
      "volume": "7791",
      "turnover": "188482.35",
      "trades": "53"
    },
    {
      "date": "2022-04-08",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.35",
      "high": "24.40",
      "low": "23.65",
      "close": "24.20",
      "average": "24.1396",
      "volume": "4844",
      "turnover": "116932.4",
      "trades": "58"
    },
    {
      "date": "2022-04-11",
      "bid": "24.20",
      "ask": "24.70",
      "open": "24.00",
      "high": "24.70",
      "low": "23.80",
      "close": "24.40",
      "average": "24.0557",
      "volume": "24644",
      "turnover": "592828.75",
      "trades": "72"
    },
    {
      "date": "2022-04-12",
      "bid": "23.55",
      "ask": "23.80",
      "open": "24.40",
      "high": "24.40",
      "low": "23.50",
      "close": "23.80",
      "average": "23.6902",
      "volume": "7002",
      "turnover": "165878.85",
      "trades": "54"
    },
    {
      "date": "2022-04-13",
      "bid": "24.45",
      "ask": "24.70",
      "open": "23.80",
      "high": "24.90",
      "low": "23.80",
      "close": "24.70",
      "average": "24.5631",
      "volume": "10459",
      "turnover": "256905.75",
      "trades": "59"
    },
    {
      "date": "2022-04-14",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "23.55",
      "close": "25.00",
      "average": "24.8242",
      "volume": "1355",
      "turnover": "33636.85",
      "trades": "19"
    },
    {
      "date": "2022-04-19",
      "bid": "24.20",
      "ask": "24.55",
      "open": "25.00",
      "high": "25.00",
      "low": "24.05",
      "close": "24.60",
      "average": "24.4962",
      "volume": "5653",
      "turnover": "138477.3",
      "trades": "54"
    },
    {
      "date": "2022-04-20",
      "bid": "24.85",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.35",
      "close": "25.00",
      "average": "24.8641",
      "volume": "7610",
      "turnover": "189215.6",
      "trades": "64"
    },
    {
      "date": "2022-04-21",
      "bid": "24.10",
      "ask": "24.95",
      "open": "25.10",
      "high": "25.85",
      "low": "24.00",
      "close": "24.95",
      "average": "24.7969",
      "volume": "13095",
      "turnover": "324715.55",
      "trades": "54"
    },
    {
      "date": "2022-04-22",
      "bid": "24.15",
      "ask": "24.65",
      "open": "24.05",
      "high": "25.10",
      "low": "24.05",
      "close": "25.00",
      "average": "24.4761",
      "volume": "4505",
      "turnover": "110264.75",
      "trades": "25"
    },
    {
      "date": "2022-04-25",
      "bid": "24.40",
      "ask": "24.75",
      "open": "24.00",
      "high": "25.90",
      "low": "24.00",
      "close": "24.95",
      "average": "24.2826",
      "volume": "8771",
      "turnover": "212982.75",
      "trades": "41"
    },
    {
      "date": "2022-04-26",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.50",
      "high": "26.00",
      "low": "24.50",
      "close": "24.80",
      "average": "25.0985",
      "volume": "8031",
      "turnover": "201566.3",
      "trades": "47"
    },
    {
      "date": "2022-04-27",
      "bid": "24.30",
      "ask": "24.95",
      "open": "24.80",
      "high": "25.00",
      "low": "24.00",
      "close": "24.95",
      "average": "24.6191",
      "volume": "15646",
      "turnover": "385190.45",
      "trades": "78"
    },
    {
      "date": "2022-04-28",
      "bid": "18.18",
      "ask": "18.20",
      "open": "22.00",
      "high": "22.40",
      "low": "18.00",
      "close": "18.20",
      "average": "19.0169",
      "volume": "109440",
      "turnover": "2081213.72",
      "trades": "448"
    },
    {
      "date": "2022-04-29",
      "bid": "18.74",
      "ask": "18.92",
      "open": "18.20",
      "high": "19.58",
      "low": "18.10",
      "close": "18.80",
      "average": "18.8488",
      "volume": "42432",
      "turnover": "800111.22",
      "trades": "187"
    },
    {
      "date": "2022-05-02",
      "bid": "18.74",
      "ask": "18.86",
      "open": "18.80",
      "high": "19.00",
      "low": "18.70",
      "close": "18.86",
      "average": "18.7594",
      "volume": "39900",
      "turnover": "748857.1",
      "trades": "128"
    },
    {
      "date": "2022-05-03",
      "bid": "19.12",
      "ask": "19.40",
      "open": "19.88",
      "high": "19.88",
      "low": "18.86",
      "close": "18.86",
      "average": "19.2743",
      "volume": "8340",
      "turnover": "160747.32",
      "trades": "53"
    },
    {
      "date": "2022-05-04",
      "bid": "19.48",
      "ask": "19.68",
      "open": "19.00",
      "high": "19.76",
      "low": "19.00",
      "close": "19.50",
      "average": "19.4379",
      "volume": "29276",
      "turnover": "568999.86",
      "trades": "84"
    },
    {
      "date": "2022-05-05",
      "bid": "19.26",
      "ask": "19.70",
      "open": "19.52",
      "high": "19.88",
      "low": "19.38",
      "close": "19.50",
      "average": "19.6515",
      "volume": "21970",
      "turnover": "431743.26",
      "trades": "68"
    },
    {
      "date": "2022-05-06",
      "bid": "19.38",
      "ask": "19.60",
      "open": "19.50",
      "high": "19.96",
      "low": "19.34",
      "close": "19.38",
      "average": "19.5584",
      "volume": "14624",
      "turnover": "286022.06",
      "trades": "63"
    },
    {
      "date": "2022-05-09",
      "bid": "19.18",
      "ask": "19.38",
      "open": "19.38",
      "high": "19.38",
      "low": "18.50",
      "close": "18.92",
      "average": "18.9831",
      "volume": "21842",
      "turnover": "415051.34",
      "trades": "51"
    },
    {
      "date": "2022-05-10",
      "bid": "19.20",
      "ask": "19.48",
      "open": "18.92",
      "high": "19.52",
      "low": "18.92",
      "close": "19.20",
      "average": "19.0866",
      "volume": "5441",
      "turnover": "103850.36",
      "trades": "40"
    },
    {
      "date": "2022-05-11",
      "bid": "18.92",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.16",
      "low": "18.50",
      "close": "19.00",
      "average": "18.7324",
      "volume": "3169",
      "turnover": "59363.04",
      "trades": "34"
    },
    {
      "date": "2022-05-12",
      "bid": "19.20",
      "ask": "19.84",
      "open": "18.84",
      "high": "20.05",
      "low": "18.82",
      "close": "19.14",
      "average": "19.2763",
      "volume": "30977",
      "turnover": "597122.84",
      "trades": "82"
    },
    {
      "date": "2022-05-13",
      "bid": "19.30",
      "ask": "19.88",
      "open": "18.82",
      "high": "20.95",
      "low": "18.82",
      "close": "19.30",
      "average": "19.6974",
      "volume": "7005",
      "turnover": "137646.47",
      "trades": "46"
    },
    {
      "date": "2022-05-16",
      "bid": "18.60",
      "ask": "18.68",
      "open": "19.30",
      "high": "19.30",
      "low": "18.30",
      "close": "18.68",
      "average": "18.8371",
      "volume": "20799",
      "turnover": "391793.84",
      "trades": "70"
    },
    {
      "date": "2022-05-17",
      "bid": "18.66",
      "ask": "18.74",
      "open": "18.68",
      "high": "18.96",
      "low": "18.00",
      "close": "18.66",
      "average": "18.565",
      "volume": "8885",
      "turnover": "164950.38",
      "trades": "69"
    },
    {
      "date": "2022-05-18",
      "bid": "18.60",
      "ask": "18.72",
      "open": "18.30",
      "high": "18.70",
      "low": "18.30",
      "close": "18.60",
      "average": "18.444",
      "volume": "2440",
      "turnover": "45003.46",
      "trades": "29"
    },
    {
      "date": "2022-05-19",
      "bid": "19.24",
      "ask": "19.52",
      "open": "18.80",
      "high": "19.52",
      "low": "18.60",
      "close": "19.52",
      "average": "18.9444",
      "volume": "5388",
      "turnover": "102072.48",
      "trades": "48"
    },
    {
      "date": "2022-05-20",
      "bid": "19.10",
      "ask": "19.36",
      "open": "19.52",
      "high": "19.98",
      "low": "19.02",
      "close": "19.10",
      "average": "19.2309",
      "volume": "9090",
      "turnover": "174808.9",
      "trades": "51"
    },
    {
      "date": "2022-05-23",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.80",
      "high": "19.96",
      "low": "19.60",
      "close": "19.60",
      "average": "19.6345",
      "volume": "11850",
      "turnover": "232669.3",
      "trades": "50"
    },
    {
      "date": "2022-05-24",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.96",
      "high": "20.25",
      "low": "19.96",
      "close": "20.00",
      "average": "20.0058",
      "volume": "7560",
      "turnover": "151243.58",
      "trades": "44"
    },
    {
      "date": "2022-05-25",
      "bid": "20.00",
      "ask": "20.05",
      "open": "19.54",
      "high": "20.05",
      "low": "19.52",
      "close": "20.00",
      "average": "19.9707",
      "volume": "3785",
      "turnover": "75589.01",
      "trades": "19"
    },
    {
      "date": "2022-05-27",
      "bid": "20.25",
      "ask": "20.45",
      "open": "20.00",
      "high": "20.50",
      "low": "20.00",
      "close": "20.25",
      "average": "20.3005",
      "volume": "3172",
      "turnover": "64393.15",
      "trades": "43"
    },
    {
      "date": "2022-05-30",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.30",
      "high": "21.45",
      "low": "20.30",
      "close": "21.10",
      "average": "21.2049",
      "volume": "13538",
      "turnover": "287072.6",
      "trades": "59"
    },
    {
      "date": "2022-05-31",
      "bid": "21.00",
      "ask": "21.55",
      "open": "21.10",
      "high": "21.65",
      "low": "21.00",
      "close": "21.55",
      "average": "21.3028",
      "volume": "53232",
      "turnover": "1133594.8",
      "trades": "99"
    },
    {
      "date": "2022-06-01",
      "bid": "20.60",
      "ask": "21.00",
      "open": "21.55",
      "high": "21.55",
      "low": "19.32",
      "close": "20.60",
      "average": "21.0542",
      "volume": "12059",
      "turnover": "253893.14",
      "trades": "72"
    },
    {
      "date": "2022-06-02",
      "bid": "19.70",
      "ask": "20.10",
      "open": "20.60",
      "high": "20.60",
      "low": "19.00",
      "close": "19.70",
      "average": "19.8239",
      "volume": "23840",
      "turnover": "472600.79",
      "trades": "97"
    },
    {
      "date": "2022-06-03",
      "bid": "19.62",
      "ask": "19.96",
      "open": "19.00",
      "high": "20.50",
      "low": "19.00",
      "close": "19.96",
      "average": "19.7472",
      "volume": "8425",
      "turnover": "166370.52",
      "trades": "43"
    },
    {
      "date": "2022-06-07",
      "bid": "18.66",
      "ask": "19.60",
      "open": "19.80",
      "high": "19.80",
      "low": "18.62",
      "close": "19.60",
      "average": "19.1968",
      "volume": "33065",
      "turnover": "634741.78",
      "trades": "135"
    },
    {
      "date": "2022-06-08",
      "bid": "19.10",
      "ask": "19.40",
      "open": "18.62",
      "high": "19.66",
      "low": "18.62",
      "close": "19.10",
      "average": "19.201",
      "volume": "8465",
      "turnover": "162536.36",
      "trades": "72"
    },
    {
      "date": "2022-06-09",
      "bid": "17.00",
      "ask": "17.12",
      "open": "19.00",
      "high": "19.18",
      "low": "16.88",
      "close": "16.88",
      "average": "17.7402",
      "volume": "60917",
      "turnover": "1080680.6",
      "trades": "193"
    },
    {
      "date": "2022-06-10",
      "bid": "15.50",
      "ask": "15.80",
      "open": "16.88",
      "high": "16.88",
      "low": "14.78",
      "close": "15.72",
      "average": "15.3157",
      "volume": "69705",
      "turnover": "1067579.24",
      "trades": "238"
    },
    {
      "date": "2022-06-13",
      "bid": "14.48",
      "ask": "15.04",
      "open": "15.72",
      "high": "15.72",
      "low": "14.36",
      "close": "14.50",
      "average": "14.8231",
      "volume": "28840",
      "turnover": "427499.04",
      "trades": "185"
    },
    {
      "date": "2022-06-14",
      "bid": "14.16",
      "ask": "14.36",
      "open": "14.60",
      "high": "14.98",
      "low": "13.38",
      "close": "14.08",
      "average": "14.2752",
      "volume": "16324",
      "turnover": "233028.36",
      "trades": "87"
    },
    {
      "date": "2022-06-15",
      "bid": "14.10",
      "ask": "14.38",
      "open": "14.08",
      "high": "14.90",
      "low": "14.00",
      "close": "14.38",
      "average": "14.2132",
      "volume": "2189",
      "turnover": "31112.66",
      "trades": "30"
    },
    {
      "date": "2022-06-16",
      "bid": "13.44",
      "ask": "13.80",
      "open": "14.38",
      "high": "14.38",
      "low": "13.44",
      "close": "13.88",
      "average": "13.6141",
      "volume": "16230",
      "turnover": "220957.42",
      "trades": "79"
    },
    {
      "date": "2022-06-17",
      "bid": "13.40",
      "ask": "13.78",
      "open": "13.88",
      "high": "13.88",
      "low": "13.30",
      "close": "13.30",
      "average": "13.5628",
      "volume": "4539",
      "turnover": "61561.62",
      "trades": "44"
    },
    {
      "date": "2022-06-20",
      "bid": "14.00",
      "ask": "14.16",
      "open": "13.30",
      "high": "14.22",
      "low": "13.30",
      "close": "14.16",
      "average": "13.9951",
      "volume": "7007",
      "turnover": "98063.72",
      "trades": "41"
    },
    {
      "date": "2022-06-21",
      "bid": "14.24",
      "ask": "14.58",
      "open": "13.98",
      "high": "14.84",
      "low": "13.54",
      "close": "14.26",
      "average": "14.1459",
      "volume": "3994",
      "turnover": "56498.84",
      "trades": "52"
    },
    {
      "date": "2022-06-22",
      "bid": "14.22",
      "ask": "15.00",
      "open": "13.32",
      "high": "15.98",
      "low": "12.98",
      "close": "15.00",
      "average": "14.1698",
      "volume": "14247",
      "turnover": "201876.96",
      "trades": "87"
    },
    {
      "date": "2022-06-23",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.50",
      "high": "15.50",
      "low": "14.82",
      "close": "15.00",
      "average": "15.0403",
      "volume": "18025",
      "turnover": "271101.1",
      "trades": "88"
    },
    {
      "date": "2022-06-27",
      "bid": "14.76",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.00",
      "low": "14.10",
      "close": "15.00",
      "average": "14.7655",
      "volume": "11081",
      "turnover": "163616.5",
      "trades": "93"
    },
    {
      "date": "2022-06-28",
      "bid": "14.80",
      "ask": "14.96",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "14.96",
      "average": "14.9109",
      "volume": "9143",
      "turnover": "136330.4",
      "trades": "50"
    },
    {
      "date": "2022-06-29",
      "bid": "14.90",
      "ask": "15.20",
      "open": "14.96",
      "high": "15.28",
      "low": "14.56",
      "close": "15.20",
      "average": "14.996",
      "volume": "7051",
      "turnover": "105736.54",
      "trades": "69"
    },
    {
      "date": "2022-06-30",
      "bid": "14.70",
      "ask": "14.74",
      "open": "15.20",
      "high": "15.20",
      "low": "14.66",
      "close": "14.74",
      "average": "14.8796",
      "volume": "4200",
      "turnover": "62494.52",
      "trades": "31"
    },
    {
      "date": "2022-07-01",
      "bid": "15.22",
      "ask": "19.70",
      "open": "14.72",
      "high": "16.60",
      "low": "14.30",
      "close": "16.60",
      "average": "15.0356",
      "volume": "20165",
      "turnover": "303192.3",
      "trades": "114"
    },
    {
      "date": "2022-07-04",
      "bid": "15.42",
      "ask": "15.50",
      "open": "16.60",
      "high": "16.60",
      "low": "14.70",
      "close": "15.50",
      "average": "15.2249",
      "volume": "43434",
      "turnover": "661280.16",
      "trades": "103"
    },
    {
      "date": "2022-07-05",
      "bid": "15.16",
      "ask": "15.44",
      "open": "16.48",
      "high": "16.48",
      "low": "15.00",
      "close": "15.60",
      "average": "15.2269",
      "volume": "16112",
      "turnover": "245335.46",
      "trades": "82"
    },
    {
      "date": "2022-07-06",
      "bid": "15.40",
      "ask": "16.00",
      "open": "15.60",
      "high": "16.00",
      "low": "15.20",
      "close": "16.00",
      "average": "15.8124",
      "volume": "8684",
      "turnover": "137314.82",
      "trades": "39"
    },
    {
      "date": "2022-07-07",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.68",
      "high": "15.80",
      "low": "15.00",
      "close": "15.20",
      "average": "15.4359",
      "volume": "8248",
      "turnover": "127315.1",
      "trades": "67"
    },
    {
      "date": "2022-07-08",
      "bid": "15.46",
      "ask": "15.84",
      "open": "15.22",
      "high": "15.90",
      "low": "14.72",
      "close": "15.90",
      "average": "15.3391",
      "volume": "18600",
      "turnover": "285306.64",
      "trades": "60"
    },
    {
      "date": "2022-07-11",
      "bid": "15.46",
      "ask": "15.80",
      "open": "15.90",
      "high": "18.00",
      "low": "15.10",
      "close": "15.40",
      "average": "17.3082",
      "volume": "25562",
      "turnover": "442432.24",
      "trades": "116"
    },
    {
      "date": "2022-07-12",
      "bid": "14.92",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.60",
      "low": "14.00",
      "close": "15.00",
      "average": "14.6699",
      "volume": "34667",
      "turnover": "508560.52",
      "trades": "103"
    },
    {
      "date": "2022-07-13",
      "bid": "14.50",
      "ask": "14.78",
      "open": "15.00",
      "high": "16.00",
      "low": "14.14",
      "close": "14.78",
      "average": "14.6152",
      "volume": "31384",
      "turnover": "458683.54",
      "trades": "74"
    },
    {
      "date": "2022-07-14",
      "bid": "14.30",
      "ask": "14.70",
      "open": "14.28",
      "high": "14.70",
      "low": "14.28",
      "close": "14.70",
      "average": "14.3201",
      "volume": "18764",
      "turnover": "268702.36",
      "trades": "42"
    },
    {
      "date": "2022-07-15",
      "bid": "13.98",
      "ask": "14.22",
      "open": "14.00",
      "high": "15.26",
      "low": "12.98",
      "close": "14.22",
      "average": "13.5413",
      "volume": "48483",
      "turnover": "656524.54",
      "trades": "104"
    },
    {
      "date": "2022-07-18",
      "bid": "14.22",
      "ask": "14.80",
      "open": "14.22",
      "high": "14.84",
      "low": "13.68",
      "close": "14.80",
      "average": "14.2537",
      "volume": "3887",
      "turnover": "55404.18",
      "trades": "44"
    },
    {
      "date": "2022-07-19",
      "bid": "15.00",
      "ask": "15.30",
      "open": "14.80",
      "high": "15.30",
      "low": "14.66",
      "close": "15.30",
      "average": "14.8442",
      "volume": "3440",
      "turnover": "51063.9",
      "trades": "34"
    },
    {
      "date": "2022-07-20",
      "bid": null,
      "ask": null,
      "open": "15.30",
      "high": "16.30",
      "low": "14.90",
      "close": "15.20",
      "average": "15.2143",
      "volume": "7253",
      "turnover": "110348.96",
      "trades": "39"
    },
    {
      "date": "2022-07-21",
      "bid": "15.28",
      "ask": "15.68",
      "open": "15.50",
      "high": "16.00",
      "low": "14.86",
      "close": "15.68",
      "average": "15.4339",
      "volume": "15749",
      "turnover": "243068.12",
      "trades": "43"
    },
    {
      "date": "2022-07-22",
      "bid": "15.98",
      "ask": "18.00",
      "open": "15.20",
      "high": "16.00",
      "low": "15.00",
      "close": "15.84",
      "average": "15.4677",
      "volume": "9464",
      "turnover": "146385.92",
      "trades": "61"
    },
    {
      "date": "2022-07-25",
      "bid": "15.90",
      "ask": "16.10",
      "open": "15.84",
      "high": "16.14",
      "low": "15.80",
      "close": "15.90",
      "average": "15.9223",
      "volume": "9727",
      "turnover": "154875.84",
      "trades": "42"
    },
    {
      "date": "2022-07-26",
      "bid": "16.34",
      "ask": "16.94",
      "open": "15.90",
      "high": "18.60",
      "low": "15.52",
      "close": "16.94",
      "average": "16.8742",
      "volume": "21759",
      "turnover": "367165.24",
      "trades": "102"
    },
    {
      "date": "2022-07-27",
      "bid": "16.60",
      "ask": "17.38",
      "open": "17.10",
      "high": "17.38",
      "low": "16.52",
      "close": "17.38",
      "average": "16.8981",
      "volume": "6245",
      "turnover": "105528.82",
      "trades": "42"
    },
    {
      "date": "2022-07-28",
      "bid": "16.98",
      "ask": "17.18",
      "open": "16.62",
      "high": "17.38",
      "low": "16.62",
      "close": "17.00",
      "average": "16.9961",
      "volume": "24469",
      "turnover": "415702.34",
      "trades": "31"
    },
    {
      "date": "2022-07-29",
      "bid": "17.00",
      "ask": "17.26",
      "open": "17.02",
      "high": "17.38",
      "low": "17.00",
      "close": "17.26",
      "average": "17.2277",
      "volume": "15103",
      "turnover": "260189.58",
      "trades": "44"
    },
    {
      "date": "2022-08-01",
      "bid": "17.50",
      "ask": "17.58",
      "open": "17.00",
      "high": "17.96",
      "low": "17.00",
      "close": "17.50",
      "average": "17.3636",
      "volume": "36826",
      "turnover": "639433.58",
      "trades": "90"
    },
    {
      "date": "2022-08-02",
      "bid": "17.14",
      "ask": "17.40",
      "open": "17.50",
      "high": "17.66",
      "low": "16.90",
      "close": "17.16",
      "average": "17.3099",
      "volume": "37674",
      "turnover": "652131.38",
      "trades": "63"
    },
    {
      "date": "2022-08-03",
      "bid": "17.42",
      "ask": "17.48",
      "open": "17.92",
      "high": "18.00",
      "low": "17.42",
      "close": "17.48",
      "average": "17.7575",
      "volume": "5878",
      "turnover": "104378.56",
      "trades": "26"
    },
    {
      "date": "2022-08-04",
      "bid": "17.32",
      "ask": "17.80",
      "open": "17.98",
      "high": "18.10",
      "low": "17.30",
      "close": "17.74",
      "average": "17.795",
      "volume": "33569",
      "turnover": "597359.82",
      "trades": "101"
    },
    {
      "date": "2022-08-05",
      "bid": "17.86",
      "ask": "18.18",
      "open": "17.74",
      "high": "18.50",
      "low": "17.52",
      "close": "18.18",
      "average": "17.9662",
      "volume": "11676",
      "turnover": "209773.62",
      "trades": "55"
    },
    {
      "date": "2022-08-08",
      "bid": "17.88",
      "ask": "18.00",
      "open": "18.18",
      "high": "18.18",
      "low": "17.56",
      "close": "17.88",
      "average": "17.9788",
      "volume": "2388",
      "turnover": "42933.34",
      "trades": "27"
    },
    {
      "date": "2022-08-09",
      "bid": "17.34",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.40",
      "average": "17.5616",
      "volume": "8348",
      "turnover": "146603.92",
      "trades": "37"
    },
    {
      "date": "2022-08-10",
      "bid": "17.90",
      "ask": "18.20",
      "open": "17.40",
      "high": "18.20",
      "low": "17.24",
      "close": "18.20",
      "average": "17.869",
      "volume": "18185",
      "turnover": "324948.44",
      "trades": "42"
    },
    {
      "date": "2022-08-11",
      "bid": "18.00",
      "ask": "18.28",
      "open": "18.20",
      "high": "18.28",
      "low": "17.80",
      "close": "18.00",
      "average": "18.1165",
      "volume": "6344",
      "turnover": "114931.18",
      "trades": "35"
    },
    {
      "date": "2022-08-12",
      "bid": "18.54",
      "ask": "18.60",
      "open": "18.00",
      "high": "18.60",
      "low": "18.00",
      "close": "18.60",
      "average": "18.3547",
      "volume": "7109",
      "turnover": "130483.7",
      "trades": "41"
    },
    {
      "date": "2022-08-15",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.60",
      "high": "18.60",
      "low": "18.28",
      "close": "18.50",
      "average": "18.4444",
      "volume": "10990",
      "turnover": "202703.98",
      "trades": "32"
    },
    {
      "date": "2022-08-16",
      "bid": "18.50",
      "ask": "18.58",
      "open": "18.50",
      "high": "18.50",
      "low": "18.32",
      "close": "18.50",
      "average": "18.4348",
      "volume": "4676",
      "turnover": "86201.12",
      "trades": "18"
    },
    {
      "date": "2022-08-17",
      "bid": "18.32",
      "ask": "18.58",
      "open": "18.50",
      "high": "18.60",
      "low": "18.32",
      "close": "18.50",
      "average": "18.5025",
      "volume": "16783",
      "turnover": "310528.1",
      "trades": "24"
    },
    {
      "date": "2022-08-18",
      "bid": "18.50",
      "ask": "18.66",
      "open": "18.40",
      "high": "18.66",
      "low": "18.40",
      "close": "18.62",
      "average": "18.5834",
      "volume": "8373",
      "turnover": "155598.58",
      "trades": "36"
    },
    {
      "date": "2022-08-19",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.94",
      "high": "18.94",
      "low": "18.50",
      "close": "18.60",
      "average": "18.5839",
      "volume": "14307",
      "turnover": "265880.08",
      "trades": "39"
    },
    {
      "date": "2022-08-22",
      "bid": "18.04",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.94",
      "low": "18.02",
      "close": "18.06",
      "average": "18.3448",
      "volume": "6775",
      "turnover": "124286.14",
      "trades": "26"
    },
    {
      "date": "2022-08-23",
      "bid": "17.34",
      "ask": "17.70",
      "open": "18.06",
      "high": "18.06",
      "low": "17.70",
      "close": "17.70",
      "average": "17.707",
      "volume": "8152",
      "turnover": "144347.8",
      "trades": "18"
    },
    {
      "date": "2022-08-24",
      "bid": "17.60",
      "ask": "18.18",
      "open": "17.70",
      "high": "18.20",
      "low": "17.30",
      "close": "17.60",
      "average": "17.5228",
      "volume": "1488",
      "turnover": "26073.96",
      "trades": "15"
    },
    {
      "date": "2022-08-25",
      "bid": "17.80",
      "ask": "18.50",
      "open": "18.18",
      "high": "18.86",
      "low": "17.24",
      "close": "18.86",
      "average": "17.8475",
      "volume": "13538",
      "turnover": "241619.8",
      "trades": "42"
    },
    {
      "date": "2022-08-26",
      "bid": "18.06",
      "ask": "18.54",
      "open": "18.86",
      "high": "18.88",
      "low": "18.00",
      "close": "18.40",
      "average": "18.1165",
      "volume": "7194",
      "turnover": "130330.42",
      "trades": "32"
    },
    {
      "date": "2022-08-29",
      "bid": "17.24",
      "ask": "17.88",
      "open": "18.38",
      "high": "18.38",
      "low": "17.24",
      "close": "17.26",
      "average": "17.4534",
      "volume": "5315",
      "turnover": "92764.66",
      "trades": "18"
    },
    {
      "date": "2022-08-30",
      "bid": "17.30",
      "ask": "17.88",
      "open": "17.26",
      "high": "18.50",
      "low": "17.24",
      "close": "17.86",
      "average": "18.1209",
      "volume": "4342",
      "turnover": "78680.76",
      "trades": "26"
    },
    {
      "date": "2022-08-31",
      "bid": "18.16",
      "ask": "18.50",
      "open": "18.80",
      "high": "19.00",
      "low": "17.68",
      "close": "18.86",
      "average": "18.7973",
      "volume": "28316",
      "turnover": "532263.86",
      "trades": "52"
    },
    {
      "date": "2022-09-01",
      "bid": "18.14",
      "ask": "18.70",
      "open": "18.84",
      "high": "18.84",
      "low": "17.50",
      "close": "18.02",
      "average": "17.755",
      "volume": "2175",
      "turnover": "38617.22",
      "trades": "36"
    },
    {
      "date": "2022-09-02",
      "bid": "18.02",
      "ask": "18.58",
      "open": "18.02",
      "high": "18.58",
      "low": "18.02",
      "close": "18.58",
      "average": "18.0993",
      "volume": "1063",
      "turnover": "19239.52",
      "trades": "16"
    },
    {
      "date": "2022-09-05",
      "bid": "17.78",
      "ask": "18.10",
      "open": "18.50",
      "high": "18.50",
      "low": "17.72",
      "close": "17.72",
      "average": "18.0002",
      "volume": "2358",
      "turnover": "42444.48",
      "trades": "15"
    },
    {
      "date": "2022-09-06",
      "bid": "17.80",
      "ask": "18.30",
      "open": "17.72",
      "high": "18.16",
      "low": "17.70",
      "close": "18.16",
      "average": "17.7741",
      "volume": "239",
      "turnover": "4248.02",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "17.18",
      "ask": "17.70",
      "open": "17.70",
      "high": "17.98",
      "low": "17.70",
      "close": "17.72",
      "average": "17.7355",
      "volume": "5899",
      "turnover": "104621.72",
      "trades": "15"
    },
    {
      "date": "2022-09-08",
      "bid": "16.40",
      "ask": "16.70",
      "open": "17.12",
      "high": "17.18",
      "low": "16.32",
      "close": "16.60",
      "average": "16.5778",
      "volume": "9971",
      "turnover": "165297.52",
      "trades": "38"
    },
    {
      "date": "2022-09-09",
      "bid": "16.70",
      "ask": "17.20",
      "open": "16.60",
      "high": "17.00",
      "low": "15.52",
      "close": "17.00",
      "average": "15.8316",
      "volume": "8507",
      "turnover": "134679.22",
      "trades": "50"
    },
    {
      "date": "2022-09-12",
      "bid": "16.00",
      "ask": "16.26",
      "open": "15.92",
      "high": "16.70",
      "low": "15.90",
      "close": "16.26",
      "average": "16.2587",
      "volume": "5918",
      "turnover": "96219.24",
      "trades": "29"
    },
    {
      "date": "2022-09-13",
      "bid": "16.10",
      "ask": "16.26",
      "open": "16.18",
      "high": "16.26",
      "low": "16.00",
      "close": "16.26",
      "average": "16.1831",
      "volume": "703",
      "turnover": "11376.74",
      "trades": "11"
    },
    {
      "date": "2022-09-14",
      "bid": "15.60",
      "ask": "16.00",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0933",
      "volume": "1626",
      "turnover": "26167.74",
      "trades": "7"
    },
    {
      "date": "2022-09-15",
      "bid": "15.14",
      "ask": "15.38",
      "open": "15.50",
      "high": "15.50",
      "low": "15.00",
      "close": "15.30",
      "average": "15.1447",
      "volume": "8946",
      "turnover": "135484.8",
      "trades": "52"
    },
    {
      "date": "2022-09-16",
      "bid": null,
      "ask": null,
      "open": "15.00",
      "high": "15.08",
      "low": "14.10",
      "close": "14.54",
      "average": "14.6429",
      "volume": "2198",
      "turnover": "32185.08",
      "trades": "30"
    },
    {
      "date": "2022-09-19",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.90",
      "high": "13.90",
      "low": "13.20",
      "close": "13.78",
      "average": "13.614",
      "volume": "11785",
      "turnover": "160441.36",
      "trades": "50"
    },
    {
      "date": "2022-09-20",
      "bid": "13.04",
      "ask": "13.28",
      "open": "13.60",
      "high": "13.60",
      "low": "12.80",
      "close": "13.20",
      "average": "13.1873",
      "volume": "17401",
      "turnover": "229472.5",
      "trades": "34"
    },
    {
      "date": "2022-09-21",
      "bid": "12.50",
      "ask": "12.90",
      "open": "12.84",
      "high": "13.88",
      "low": "12.50",
      "close": "12.88",
      "average": "12.8189",
      "volume": "33275",
      "turnover": "426548.56",
      "trades": "37"
    },
    {
      "date": "2022-09-22",
      "bid": "12.40",
      "ask": "12.82",
      "open": "12.38",
      "high": "12.88",
      "low": "11.92",
      "close": "12.80",
      "average": "12.7978",
      "volume": "14485",
      "turnover": "185375.5",
      "trades": "23"
    },
    {
      "date": "2022-09-23",
      "bid": "12.76",
      "ask": "13.50",
      "open": "12.46",
      "high": "13.86",
      "low": "12.46",
      "close": "13.36",
      "average": "12.8452",
      "volume": "13440",
      "turnover": "172638.94",
      "trades": "29"
    },
    {
      "date": "2022-09-26",
      "bid": "12.50",
      "ask": "12.86",
      "open": "13.50",
      "high": "13.86",
      "low": "12.76",
      "close": "12.86",
      "average": "13.0196",
      "volume": "5822",
      "turnover": "75799.84",
      "trades": "31"
    },
    {
      "date": "2022-09-27",
      "bid": "10.10",
      "ask": "10.40",
      "open": "12.50",
      "high": "12.56",
      "low": "9.20",
      "close": "10.40",
      "average": "10.5707",
      "volume": "75928",
      "turnover": "802613.42",
      "trades": "196"
    },
    {
      "date": "2022-09-28",
      "bid": "9.35",
      "ask": "9.90",
      "open": "10.40",
      "high": "10.40",
      "low": "9.07",
      "close": "9.90",
      "average": "9.8223",
      "volume": "9981",
      "turnover": "98035.96",
      "trades": "48"
    },
    {
      "date": "2022-09-29",
      "bid": "9.34",
      "ask": "9.99",
      "open": "9.90",
      "high": "9.99",
      "low": "9.00",
      "close": "9.99",
      "average": "9.5887",
      "volume": "19108",
      "turnover": "183220.54",
      "trades": "61"
    },
    {
      "date": "2022-09-30",
      "bid": "9.31",
      "ask": "9.45",
      "open": "9.51",
      "high": "9.89",
      "low": "9.10",
      "close": "9.46",
      "average": "9.4051",
      "volume": "28893",
      "turnover": "271742.96",
      "trades": "46"
    },
    {
      "date": "2022-10-03",
      "bid": "8.88",
      "ask": "9.16",
      "open": "9.10",
      "high": "9.31",
      "low": "8.71",
      "close": "8.86",
      "average": "8.9366",
      "volume": "10226",
      "turnover": "91385.67",
      "trades": "47"
    },
    {
      "date": "2022-10-04",
      "bid": "8.88",
      "ask": "9.23",
      "open": "9.46",
      "high": "9.46",
      "low": "8.86",
      "close": "9.23",
      "average": "9.2093",
      "volume": "3504",
      "turnover": "32269.23",
      "trades": "22"
    },
    {
      "date": "2022-10-05",
      "bid": "9.02",
      "ask": "9.07",
      "open": "9.23",
      "high": "9.23",
      "low": "9.00",
      "close": "9.07",
      "average": "9.0704",
      "volume": "588",
      "turnover": "5333.39",
      "trades": "17"
    },
    {
      "date": "2022-10-06",
      "bid": "9.00",
      "ask": "9.39",
      "open": "9.07",
      "high": "9.20",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0321",
      "volume": "5957",
      "turnover": "53804.13",
      "trades": "13"
    },
    {
      "date": "2022-10-07",
      "bid": "9.00",
      "ask": "9.14",
      "open": "9.00",
      "high": "9.20",
      "low": "8.50",
      "close": "9.15",
      "average": "9.0858",
      "volume": "19325",
      "turnover": "175583.96",
      "trades": "41"
    },
    {
      "date": "2022-10-10",
      "bid": "8.68",
      "ask": "9.00",
      "open": "9.15",
      "high": "9.15",
      "low": "8.61",
      "close": "9.00",
      "average": "8.6819",
      "volume": "5969",
      "turnover": "51822.06",
      "trades": "19"
    },
    {
      "date": "2022-10-11",
      "bid": "9.00",
      "ask": "9.44",
      "open": "8.68",
      "high": "9.44",
      "low": "8.68",
      "close": "9.44",
      "average": "8.8793",
      "volume": "1989",
      "turnover": "17660.88",
      "trades": "11"
    },
    {
      "date": "2022-10-12",
      "bid": "8.99",
      "ask": "9.43",
      "open": "9.44",
      "high": "9.44",
      "low": "8.65",
      "close": "8.99",
      "average": "8.8873",
      "volume": "8274",
      "turnover": "73533.91",
      "trades": "27"
    },
    {
      "date": "2022-10-13",
      "bid": "8.78",
      "ask": "8.98",
      "open": "8.72",
      "high": "9.43",
      "low": "8.72",
      "close": "8.97",
      "average": "8.7823",
      "volume": "649",
      "turnover": "5699.74",
      "trades": "6"
    },
    {
      "date": "2022-10-14",
      "bid": "9.02",
      "ask": "9.16",
      "open": "9.00",
      "high": "9.39",
      "low": "8.98",
      "close": "9.16",
      "average": "9.0945",
      "volume": "7234",
      "turnover": "65789.56",
      "trades": "24"
    },
    {
      "date": "2022-10-17",
      "bid": "8.96",
      "ask": "9.06",
      "open": "8.60",
      "high": "8.99",
      "low": "8.60",
      "close": "8.95",
      "average": "8.7751",
      "volume": "10767",
      "turnover": "94481.57",
      "trades": "29"
    },
    {
      "date": "2022-10-18",
      "bid": "8.50",
      "ask": "8.78",
      "open": "9.24",
      "high": "9.24",
      "low": "8.40",
      "close": "8.78",
      "average": "8.6253",
      "volume": "10004",
      "turnover": "86287.22",
      "trades": "44"
    },
    {
      "date": "2022-10-19",
      "bid": "8.91",
      "ask": "8.99",
      "open": "9.37",
      "high": "9.37",
      "low": "8.81",
      "close": "8.96",
      "average": "8.9766",
      "volume": "1600",
      "turnover": "14362.61",
      "trades": "17"
    },
    {
      "date": "2022-10-20",
      "bid": "8.92",
      "ask": "8.94",
      "open": "8.96",
      "high": "8.99",
      "low": "8.78",
      "close": "8.92",
      "average": "8.8383",
      "volume": "5149",
      "turnover": "45508.29",
      "trades": "18"
    },
    {
      "date": "2022-10-21",
      "bid": "10.42",
      "ask": "11.00",
      "open": "8.92",
      "high": "11.72",
      "low": "8.92",
      "close": "10.52",
      "average": "10.1389",
      "volume": "17771",
      "turnover": "180178.07",
      "trades": "90"
    },
    {
      "date": "2022-10-24",
      "bid": "10.68",
      "ask": "11.28",
      "open": "10.54",
      "high": "11.88",
      "low": "10.54",
      "close": "11.28",
      "average": "11.1594",
      "volume": "17508",
      "turnover": "195377.94",
      "trades": "95"
    },
    {
      "date": "2022-10-25",
      "bid": "8.95",
      "ask": "9.10",
      "open": "11.00",
      "high": "11.00",
      "low": "8.80",
      "close": "8.96",
      "average": "9.1101",
      "volume": "160616",
      "turnover": "1463225.72",
      "trades": "281"
    },
    {
      "date": "2022-10-26",
      "bid": "8.66",
      "ask": "8.71",
      "open": "8.96",
      "high": "9.09",
      "low": "8.00",
      "close": "8.60",
      "average": "8.6314",
      "volume": "34322",
      "turnover": "296248.36",
      "trades": "125"
    },
    {
      "date": "2022-10-27",
      "bid": "8.51",
      "ask": "8.59",
      "open": "8.60",
      "high": "8.84",
      "low": "8.50",
      "close": "8.51",
      "average": "8.6036",
      "volume": "3874",
      "turnover": "33330.35",
      "trades": "39"
    },
    {
      "date": "2022-10-28",
      "bid": "8.85",
      "ask": "8.92",
      "open": "8.51",
      "high": "8.96",
      "low": "8.51",
      "close": "8.87",
      "average": "8.7393",
      "volume": "24728",
      "turnover": "216105.2",
      "trades": "69"
    },
    {
      "date": "2022-10-31",
      "bid": "8.85",
      "ask": "8.98",
      "open": "8.96",
      "high": "9.00",
      "low": "8.76",
      "close": "9.00",
      "average": "8.9577",
      "volume": "5757",
      "turnover": "51569.22",
      "trades": "38"
    },
    {
      "date": "2022-11-01",
      "bid": "8.73",
      "ask": "8.97",
      "open": "9.00",
      "high": "9.30",
      "low": "8.63",
      "close": "8.96",
      "average": "9.028",
      "volume": "5291",
      "turnover": "47767.29",
      "trades": "38"
    },
    {
      "date": "2022-11-02",
      "bid": "9.00",
      "ask": "9.09",
      "open": "8.96",
      "high": "9.28",
      "low": "8.87",
      "close": "9.09",
      "average": "8.9982",
      "volume": "9134",
      "turnover": "82189.96",
      "trades": "28"
    },
    {
      "date": "2022-11-03",
      "bid": "8.87",
      "ask": "8.96",
      "open": "9.09",
      "high": "9.19",
      "low": "8.87",
      "close": "8.88",
      "average": "8.9444",
      "volume": "1910",
      "turnover": "17083.75",
      "trades": "19"
    },
    {
      "date": "2022-11-04",
      "bid": "8.88",
      "ask": "9.10",
      "open": "8.88",
      "high": "9.10",
      "low": "8.88",
      "close": "9.10",
      "average": "8.8846",
      "volume": "95",
      "turnover": "844.04",
      "trades": "5"
    },
    {
      "date": "2022-11-07",
      "bid": "8.90",
      "ask": "9.10",
      "open": "9.10",
      "high": "9.10",
      "low": "8.88",
      "close": "9.10",
      "average": "9.0017",
      "volume": "13109",
      "turnover": "118003.08",
      "trades": "52"
    },
    {
      "date": "2022-11-08",
      "bid": "8.90",
      "ask": "8.95",
      "open": "8.87",
      "high": "8.98",
      "low": "8.78",
      "close": "8.98",
      "average": "8.8952",
      "volume": "7256",
      "turnover": "64543.74",
      "trades": "19"
    },
    {
      "date": "2022-11-09",
      "bid": "8.90",
      "ask": "9.25",
      "open": "8.98",
      "high": "9.24",
      "low": "8.80",
      "close": "8.90",
      "average": "8.877",
      "volume": "19393",
      "turnover": "172152.28",
      "trades": "30"
    },
    {
      "date": "2022-11-10",
      "bid": "9.14",
      "ask": "9.26",
      "open": "9.29",
      "high": "9.29",
      "low": "8.90",
      "close": "9.15",
      "average": "9.0578",
      "volume": "5571",
      "turnover": "50460.76",
      "trades": "44"
    },
    {
      "date": "2022-11-11",
      "bid": "8.99",
      "ask": "9.08",
      "open": "9.18",
      "high": "9.40",
      "low": "8.92",
      "close": "8.98",
      "average": "9.095",
      "volume": "5849",
      "turnover": "53196.49",
      "trades": "49"
    },
    {
      "date": "2022-11-14",
      "bid": "9.00",
      "ask": "9.04",
      "open": "9.00",
      "high": "9.31",
      "low": "9.00",
      "close": "9.01",
      "average": "9.1518",
      "volume": "5701",
      "turnover": "52174.52",
      "trades": "48"
    },
    {
      "date": "2022-11-15",
      "bid": "9.22",
      "ask": "9.40",
      "open": "8.90",
      "high": "9.45",
      "low": "8.63",
      "close": "9.45",
      "average": "8.7804",
      "volume": "11608",
      "turnover": "101923.38",
      "trades": "52"
    },
    {
      "date": "2022-11-16",
      "bid": "8.98",
      "ask": "9.30",
      "open": "9.45",
      "high": "9.45",
      "low": "9.00",
      "close": "9.39",
      "average": "9.0436",
      "volume": "6264",
      "turnover": "56648.87",
      "trades": "26"
    },
    {
      "date": "2022-11-17",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.45",
      "high": "9.45",
      "low": "8.88",
      "close": "9.00",
      "average": "8.9871",
      "volume": "861",
      "turnover": "7737.9",
      "trades": "17"
    },
    {
      "date": "2022-11-18",
      "bid": "8.95",
      "ask": "9.17",
      "open": "8.99",
      "high": "9.30",
      "low": "8.80",
      "close": "9.17",
      "average": "9.2609",
      "volume": "2451",
      "turnover": "22698.43",
      "trades": "17"
    },
    {
      "date": "2022-11-21",
      "bid": "8.90",
      "ask": "9.00",
      "open": "9.17",
      "high": "9.17",
      "low": "8.94",
      "close": "9.00",
      "average": "9.0331",
      "volume": "901",
      "turnover": "8138.83",
      "trades": "21"
    },
    {
      "date": "2022-11-22",
      "bid": "9.02",
      "ask": "9.25",
      "open": "9.00",
      "high": "9.25",
      "low": "9.00",
      "close": "9.01",
      "average": "9.1409",
      "volume": "8028",
      "turnover": "73383.33",
      "trades": "22"
    },
    {
      "date": "2022-11-23",
      "bid": "8.40",
      "ask": "8.50",
      "open": "9.02",
      "high": "9.25",
      "low": "7.90",
      "close": "8.50",
      "average": "8.3823",
      "volume": "48355",
      "turnover": "405327.21",
      "trades": "153"
    },
    {
      "date": "2022-11-24",
      "bid": "8.25",
      "ask": "8.26",
      "open": "8.50",
      "high": "8.50",
      "low": "8.10",
      "close": "8.26",
      "average": "8.2379",
      "volume": "20916",
      "turnover": "172303.45",
      "trades": "45"
    },
    {
      "date": "2022-11-25",
      "bid": "8.13",
      "ask": "8.25",
      "open": "8.26",
      "high": "8.38",
      "low": "8.25",
      "close": "8.25",
      "average": "8.2629",
      "volume": "33519",
      "turnover": "276963.59",
      "trades": "42"
    },
    {
      "date": "2022-11-28",
      "bid": "8.27",
      "ask": "8.33",
      "open": "8.25",
      "high": "8.36",
      "low": "8.25",
      "close": "8.36",
      "average": "8.2631",
      "volume": "8641",
      "turnover": "71401.55",
      "trades": "19"
    },
    {
      "date": "2022-11-29",
      "bid": "8.69",
      "ask": "8.92",
      "open": "8.01",
      "high": "9.23",
      "low": "8.01",
      "close": "8.69",
      "average": "8.8414",
      "volume": "13951",
      "turnover": "123346.65",
      "trades": "57"
    },
    {
      "date": "2022-11-30",
      "bid": "8.34",
      "ask": "8.41",
      "open": "8.82",
      "high": "8.82",
      "low": "8.18",
      "close": "8.34",
      "average": "8.5058",
      "volume": "10179",
      "turnover": "86580.81",
      "trades": "48"
    },
    {
      "date": "2022-12-01",
      "bid": "8.26",
      "ask": "8.43",
      "open": "8.45",
      "high": "8.69",
      "low": "8.25",
      "close": "8.25",
      "average": "8.4139",
      "volume": "9766",
      "turnover": "82170.5",
      "trades": "43"
    },
    {
      "date": "2022-12-02",
      "bid": "8.50",
      "ask": "8.74",
      "open": "8.25",
      "high": "8.99",
      "low": "8.25",
      "close": "8.51",
      "average": "8.6018",
      "volume": "8165",
      "turnover": "70233.52",
      "trades": "35"
    },
    {
      "date": "2022-12-05",
      "bid": "9.70",
      "ask": "9.73",
      "open": "8.51",
      "high": "9.77",
      "low": "8.51",
      "close": "9.70",
      "average": "9.1748",
      "volume": "44310",
      "turnover": "406536.75",
      "trades": "106"
    },
    {
      "date": "2022-12-06",
      "bid": "9.01",
      "ask": "9.19",
      "open": "9.73",
      "high": "9.96",
      "low": "9.01",
      "close": "9.13",
      "average": "9.3971",
      "volume": "9647",
      "turnover": "90653.45",
      "trades": "53"
    },
    {
      "date": "2022-12-07",
      "bid": "8.82",
      "ask": "9.15",
      "open": "9.13",
      "high": "9.30",
      "low": "8.74",
      "close": "9.15",
      "average": "8.9445",
      "volume": "45085",
      "turnover": "403263.68",
      "trades": "87"
    },
    {
      "date": "2022-12-08",
      "bid": "8.40",
      "ask": "8.42",
      "open": "9.15",
      "high": "9.15",
      "low": "8.40",
      "close": "8.40",
      "average": "8.5632",
      "volume": "18409",
      "turnover": "157639.23",
      "trades": "56"
    },
    {
      "date": "2022-12-09",
      "bid": "8.38",
      "ask": "8.41",
      "open": "8.40",
      "high": "8.41",
      "low": "8.33",
      "close": "8.35",
      "average": "8.3807",
      "volume": "6917",
      "turnover": "57969.39",
      "trades": "45"
    },
    {
      "date": "2022-12-12",
      "bid": "8.34",
      "ask": "8.40",
      "open": "8.35",
      "high": "8.42",
      "low": "8.28",
      "close": "8.34",
      "average": "8.3566",
      "volume": "5880",
      "turnover": "49136.94",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "8.59",
      "ask": "8.80",
      "open": "8.28",
      "high": "8.99",
      "low": "8.26",
      "close": "8.46",
      "average": "8.3708",
      "volume": "11176",
      "turnover": "93551.63",
      "trades": "61"
    },
    {
      "date": "2022-12-14",
      "bid": "8.47",
      "ask": "8.85",
      "open": "8.46",
      "high": "8.99",
      "low": "8.46",
      "close": "8.47",
      "average": "8.6318",
      "volume": "12695",
      "turnover": "109581.27",
      "trades": "75"
    },
    {
      "date": "2022-12-15",
      "bid": "8.25",
      "ask": "8.32",
      "open": "8.47",
      "high": "8.99",
      "low": "8.30",
      "close": "8.31",
      "average": "8.3358",
      "volume": "4520",
      "turnover": "37677.76",
      "trades": "24"
    },
    {
      "date": "2022-12-16",
      "bid": "8.30",
      "ask": "8.42",
      "open": "8.31",
      "high": "8.42",
      "low": "8.25",
      "close": "8.30",
      "average": "8.3186",
      "volume": "3004",
      "turnover": "24988.96",
      "trades": "22"
    },
    {
      "date": "2022-12-19",
      "bid": "8.03",
      "ask": "8.07",
      "open": "8.22",
      "high": "8.22",
      "low": "8.00",
      "close": "8.03",
      "average": "8.087",
      "volume": "4561",
      "turnover": "36884.61",
      "trades": "28"
    },
    {
      "date": "2022-12-20",
      "bid": "8.03",
      "ask": "8.10",
      "open": "8.03",
      "high": "8.45",
      "low": "7.91",
      "close": "8.04",
      "average": "7.9855",
      "volume": "11565",
      "turnover": "92352.55",
      "trades": "33"
    },
    {
      "date": "2022-12-21",
      "bid": "8.00",
      "ask": "8.11",
      "open": "8.04",
      "high": "8.11",
      "low": "7.80",
      "close": "8.11",
      "average": "8.0429",
      "volume": "10899",
      "turnover": "87659.76",
      "trades": "31"
    },
    {
      "date": "2022-12-22",
      "bid": "8.00",
      "ask": "8.09",
      "open": "8.00",
      "high": "8.10",
      "low": "8.00",
      "close": "8.07",
      "average": "8.0779",
      "volume": "7770",
      "turnover": "62764.93",
      "trades": "23"
    },
    {
      "date": "2022-12-23",
      "bid": "8.00",
      "ask": "8.25",
      "open": "8.00",
      "high": "8.31",
      "low": "7.90",
      "close": "8.00",
      "average": "8.0403",
      "volume": "5688",
      "turnover": "45732.97",
      "trades": "48"
    },
    {
      "date": "2022-12-27",
      "bid": "8.11",
      "ask": "8.20",
      "open": "7.90",
      "high": "8.39",
      "low": "7.90",
      "close": "8.03",
      "average": "8.1592",
      "volume": "3807",
      "turnover": "31062.07",
      "trades": "39"
    },
    {
      "date": "2022-12-28",
      "bid": "8.11",
      "ask": "8.29",
      "open": "8.00",
      "high": "8.11",
      "low": "7.92",
      "close": "8.03",
      "average": "7.9964",
      "volume": "1060",
      "turnover": "8476.17",
      "trades": "20"
    },
    {
      "date": "2022-12-29",
      "bid": "7.95",
      "ask": "8.00",
      "open": "7.90",
      "high": "8.30",
      "low": "7.90",
      "close": "7.95",
      "average": "8.0347",
      "volume": "8633",
      "turnover": "69363.52",
      "trades": "29"
    },
    {
      "date": "2022-12-30",
      "bid": "8.20",
      "ask": "8.34",
      "open": "7.91",
      "high": "8.35",
      "low": "7.91",
      "close": "8.34",
      "average": "8.1674",
      "volume": "42836",
      "turnover": "349858.94",
      "trades": "67"
    },
    {
      "date": "2023-01-02",
      "bid": "8.20",
      "ask": "8.60",
      "open": "8.34",
      "high": "8.72",
      "low": "8.21",
      "close": "8.21",
      "average": "8.5073",
      "volume": "4581",
      "turnover": "38971.72",
      "trades": "26"
    },
    {
      "date": "2023-01-03",
      "bid": "8.33",
      "ask": "8.50",
      "open": "8.21",
      "high": "8.50",
      "low": "7.90",
      "close": "8.50",
      "average": "7.9773",
      "volume": "6334",
      "turnover": "50528.45",
      "trades": "23"
    },
    {
      "date": "2023-01-04",
      "bid": "8.20",
      "ask": "8.63",
      "open": "8.50",
      "high": "8.71",
      "low": "8.20",
      "close": "8.39",
      "average": "8.4722",
      "volume": "7870",
      "turnover": "66676.06",
      "trades": "24"
    },
    {
      "date": "2023-01-05",
      "bid": "8.40",
      "ask": "8.52",
      "open": "8.39",
      "high": "8.54",
      "low": "8.39",
      "close": "8.54",
      "average": "8.4144",
      "volume": "184",
      "turnover": "1548.25",
      "trades": "4"
    },
    {
      "date": "2023-01-09",
      "bid": "8.53",
      "ask": "8.70",
      "open": "8.54",
      "high": "8.72",
      "low": "8.40",
      "close": "8.70",
      "average": "8.586",
      "volume": "6152",
      "turnover": "52820.93",
      "trades": "37"
    },
    {
      "date": "2023-01-10",
      "bid": "9.90",
      "ask": "10.16",
      "open": "8.72",
      "high": "10.22",
      "low": "8.70",
      "close": "10.16",
      "average": "9.8534",
      "volume": "48138",
      "turnover": "474324.31",
      "trades": "157"
    },
    {
      "date": "2023-01-11",
      "bid": "9.01",
      "ask": "9.17",
      "open": "10.30",
      "high": "10.40",
      "low": "8.82",
      "close": "9.01",
      "average": "9.4371",
      "volume": "35515",
      "turnover": "335157.18",
      "trades": "116"
    },
    {
      "date": "2023-01-12",
      "bid": "9.04",
      "ask": "9.08",
      "open": "9.01",
      "high": "9.22",
      "low": "9.01",
      "close": "9.04",
      "average": "9.0747",
      "volume": "9781",
      "turnover": "88759.48",
      "trades": "35"
    },
    {
      "date": "2023-01-13",
      "bid": "8.65",
      "ask": "8.91",
      "open": "9.21",
      "high": "9.22",
      "low": "8.80",
      "close": "8.80",
      "average": "9.0253",
      "volume": "10291",
      "turnover": "92879.36",
      "trades": "58"
    },
    {
      "date": "2023-01-16",
      "bid": "8.30",
      "ask": "8.57",
      "open": "8.80",
      "high": "9.32",
      "low": "8.10",
      "close": "8.57",
      "average": "8.5901",
      "volume": "48093",
      "turnover": "413122.04",
      "trades": "129"
    },
    {
      "date": "2023-01-17",
      "bid": "8.55",
      "ask": "8.70",
      "open": "8.59",
      "high": "8.81",
      "low": "8.32",
      "close": "8.55",
      "average": "8.5712",
      "volume": "25543",
      "turnover": "218933.15",
      "trades": "72"
    },
    {
      "date": "2023-01-18",
      "bid": "9.00",
      "ask": "9.24",
      "open": "8.55",
      "high": "9.35",
      "low": "8.55",
      "close": "9.00",
      "average": "8.9228",
      "volume": "15849",
      "turnover": "141417.07",
      "trades": "49"
    },
    {
      "date": "2023-01-19",
      "bid": "9.02",
      "ask": "9.07",
      "open": "9.00",
      "high": "9.07",
      "low": "8.80",
      "close": "9.07",
      "average": "9.0249",
      "volume": "5066",
      "turnover": "45720.18",
      "trades": "27"
    },
    {
      "date": "2023-01-20",
      "bid": "8.90",
      "ask": "9.12",
      "open": "9.10",
      "high": "9.50",
      "low": "8.84",
      "close": "9.03",
      "average": "9.0565",
      "volume": "2690",
      "turnover": "24362.04",
      "trades": "22"
    },
    {
      "date": "2023-01-23",
      "bid": "9.92",
      "ask": "10.10",
      "open": "8.80",
      "high": "10.12",
      "low": "8.80",
      "close": "10.00",
      "average": "9.7359",
      "volume": "31312",
      "turnover": "304851.33",
      "trades": "66"
    },
    {
      "date": "2023-01-24",
      "bid": "9.61",
      "ask": "9.63",
      "open": "10.00",
      "high": "10.00",
      "low": "9.45",
      "close": "9.63",
      "average": "9.8137",
      "volume": "15422",
      "turnover": "151346.39",
      "trades": "70"
    },
    {
      "date": "2023-01-25",
      "bid": "10.00",
      "ask": "10.18",
      "open": "9.60",
      "high": "10.16",
      "low": "9.53",
      "close": "10.16",
      "average": "9.8833",
      "volume": "19152",
      "turnover": "189284.03",
      "trades": "76"
    },
    {
      "date": "2023-01-26",
      "bid": "9.88",
      "ask": "10.10",
      "open": "10.16",
      "high": "10.18",
      "low": "9.83",
      "close": "10.08",
      "average": "10.0509",
      "volume": "7718",
      "turnover": "77572.69",
      "trades": "38"
    },
    {
      "date": "2023-01-27",
      "bid": "9.98",
      "ask": "10.28",
      "open": "10.00",
      "high": "11.00",
      "low": "9.71",
      "close": "10.24",
      "average": "10.4642",
      "volume": "58574",
      "turnover": "612928.14",
      "trades": "84"
    },
    {
      "date": "2023-01-30",
      "bid": "10.10",
      "ask": "10.28",
      "open": "10.24",
      "high": "10.50",
      "low": "10.00",
      "close": "10.10",
      "average": "10.2277",
      "volume": "10256",
      "turnover": "104895.7",
      "trades": "52"
    },
    {
      "date": "2023-01-31",
      "bid": "9.52",
      "ask": "9.60",
      "open": "10.10",
      "high": "10.10",
      "low": "9.53",
      "close": "9.57",
      "average": "9.6815",
      "volume": "20608",
      "turnover": "199517.18",
      "trades": "59"
    },
    {
      "date": "2023-02-01",
      "bid": "9.50",
      "ask": "9.51",
      "open": "10.60",
      "high": "10.60",
      "low": "9.50",
      "close": "9.50",
      "average": "9.5903",
      "volume": "9496",
      "turnover": "91069.63",
      "trades": "39"
    },
    {
      "date": "2023-02-02",
      "bid": "9.58",
      "ask": "10.12",
      "open": "9.47",
      "high": "10.40",
      "low": "9.19",
      "close": "10.24",
      "average": "9.6194",
      "volume": "15543",
      "turnover": "149514.19",
      "trades": "55"
    },
    {
      "date": "2023-02-03",
      "bid": "9.61",
      "ask": "9.66",
      "open": "10.14",
      "high": "10.14",
      "low": "8.89",
      "close": "9.66",
      "average": "9.4657",
      "volume": "86005",
      "turnover": "814101.15",
      "trades": "196"
    },
    {
      "date": "2023-02-06",
      "bid": "9.72",
      "ask": "9.87",
      "open": "10.10",
      "high": "10.46",
      "low": "9.58",
      "close": "9.87",
      "average": "9.9766",
      "volume": "39711",
      "turnover": "396180.88",
      "trades": "112"
    },
    {
      "date": "2023-02-07",
      "bid": "9.63",
      "ask": "9.87",
      "open": "9.87",
      "high": "9.92",
      "low": "9.44",
      "close": "9.87",
      "average": "9.5724",
      "volume": "8551",
      "turnover": "81853.94",
      "trades": "65"
    },
    {
      "date": "2023-02-08",
      "bid": "9.60",
      "ask": "9.71",
      "open": "9.87",
      "high": "9.95",
      "low": "9.45",
      "close": "9.60",
      "average": "9.6754",
      "volume": "5649",
      "turnover": "54656.61",
      "trades": "42"
    },
    {
      "date": "2023-02-09",
      "bid": "9.52",
      "ask": "9.76",
      "open": "9.70",
      "high": "9.94",
      "low": "9.70",
      "close": "9.70",
      "average": "9.7275",
      "volume": "2804",
      "turnover": "27275.86",
      "trades": "20"
    },
    {
      "date": "2023-02-10",
      "bid": "9.40",
      "ask": "9.50",
      "open": "9.70",
      "high": "10.60",
      "low": "9.00",
      "close": "9.49",
      "average": "9.5848",
      "volume": "34839",
      "turnover": "333925.31",
      "trades": "71"
    },
    {
      "date": "2023-02-13",
      "bid": "9.36",
      "ask": "9.71",
      "open": "9.60",
      "high": "9.98",
      "low": "9.27",
      "close": "9.38",
      "average": "9.767",
      "volume": "5818",
      "turnover": "56824.18",
      "trades": "28"
    },
    {
      "date": "2023-02-14",
      "bid": "9.49",
      "ask": "9.59",
      "open": "9.38",
      "high": "9.72",
      "low": "9.30",
      "close": "9.59",
      "average": "9.4537",
      "volume": "12257",
      "turnover": "115874.31",
      "trades": "44"
    },
    {
      "date": "2023-02-15",
      "bid": "9.20",
      "ask": "9.30",
      "open": "9.36",
      "high": "9.39",
      "low": "9.11",
      "close": "9.39",
      "average": "9.2038",
      "volume": "7555",
      "turnover": "69534.87",
      "trades": "34"
    },
    {
      "date": "2023-02-16",
      "bid": "9.15",
      "ask": "9.59",
      "open": "9.39",
      "high": "9.60",
      "low": "9.00",
      "close": "9.15",
      "average": "9.1593",
      "volume": "4419",
      "turnover": "40475.11",
      "trades": "42"
    },
    {
      "date": "2023-02-17",
      "bid": "9.15",
      "ask": "9.30",
      "open": "9.00",
      "high": "9.40",
      "low": "9.00",
      "close": "9.29",
      "average": "9.2449",
      "volume": "2893",
      "turnover": "26745.4",
      "trades": "13"
    },
    {
      "date": "2023-02-20",
      "bid": "9.33",
      "ask": "9.66",
      "open": "9.29",
      "high": "9.78",
      "low": "9.29",
      "close": "9.65",
      "average": "9.4194",
      "volume": "5554",
      "turnover": "52315.48",
      "trades": "21"
    },
    {
      "date": "2023-02-21",
      "bid": "9.12",
      "ask": "9.25",
      "open": "9.65",
      "high": "9.65",
      "low": "9.10",
      "close": "9.25",
      "average": "9.334",
      "volume": "7396",
      "turnover": "69034.45",
      "trades": "34"
    },
    {
      "date": "2023-02-22",
      "bid": "9.00",
      "ask": "9.28",
      "open": "9.11",
      "high": "9.30",
      "low": "9.00",
      "close": "9.01",
      "average": "9.0897",
      "volume": "9579",
      "turnover": "87070.41",
      "trades": "24"
    },
    {
      "date": "2023-02-23",
      "bid": "9.03",
      "ask": "9.12",
      "open": "9.10",
      "high": "9.65",
      "low": "9.00",
      "close": "9.00",
      "average": "9.2269",
      "volume": "12533",
      "turnover": "115640.53",
      "trades": "39"
    },
    {
      "date": "2023-02-24",
      "bid": "8.63",
      "ask": "9.01",
      "open": "9.48",
      "high": "9.48",
      "low": "8.80",
      "close": "8.92",
      "average": "9.0559",
      "volume": "3689",
      "turnover": "33407.37",
      "trades": "34"
    },
    {
      "date": "2023-02-27",
      "bid": "8.80",
      "ask": "8.99",
      "open": "8.94",
      "high": "9.29",
      "low": "8.61",
      "close": "8.99",
      "average": "8.8219",
      "volume": "9607",
      "turnover": "84752.41",
      "trades": "54"
    },
    {
      "date": "2023-02-28",
      "bid": "8.95",
      "ask": "9.01",
      "open": "8.90",
      "high": "9.08",
      "low": "8.81",
      "close": "9.08",
      "average": "8.9849",
      "volume": "865",
      "turnover": "7771.96",
      "trades": "18"
    },
    {
      "date": "2023-03-01",
      "bid": "8.90",
      "ask": "8.98",
      "open": "8.61",
      "high": "9.08",
      "low": "8.61",
      "close": "8.91",
      "average": "8.8471",
      "volume": "1122",
      "turnover": "9926.4",
      "trades": "17"
    },
    {
      "date": "2023-03-02",
      "bid": "8.91",
      "ask": "8.92",
      "open": "8.91",
      "high": "8.92",
      "low": "8.77",
      "close": "8.92",
      "average": "8.8793",
      "volume": "1324",
      "turnover": "11756.16",
      "trades": "13"
    },
    {
      "date": "2023-03-03",
      "bid": "8.74",
      "ask": "8.90",
      "open": "8.92",
      "high": "9.28",
      "low": "8.69",
      "close": "8.89",
      "average": "8.7988",
      "volume": "14460",
      "turnover": "127229.99",
      "trades": "46"
    },
    {
      "date": "2023-03-06",
      "bid": "8.87",
      "ask": "8.90",
      "open": "8.89",
      "high": "9.28",
      "low": "8.70",
      "close": "8.90",
      "average": "8.9257",
      "volume": "3576",
      "turnover": "31918.35",
      "trades": "18"
    },
    {
      "date": "2023-03-07",
      "bid": "8.83",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.20",
      "low": "8.71",
      "close": "8.83",
      "average": "8.8679",
      "volume": "22058",
      "turnover": "195608.15",
      "trades": "42"
    },
    {
      "date": "2023-03-08",
      "bid": "9.00",
      "ask": "9.18",
      "open": "8.84",
      "high": "9.20",
      "low": "8.80",
      "close": "9.18",
      "average": "9.0505",
      "volume": "5193",
      "turnover": "46999",
      "trades": "30"
    },
    {
      "date": "2023-03-09",
      "bid": "8.50",
      "ask": "8.54",
      "open": "9.28",
      "high": "9.28",
      "low": "8.50",
      "close": "8.50",
      "average": "8.7358",
      "volume": "25880",
      "turnover": "226083.16",
      "trades": "68"
    },
    {
      "date": "2023-03-10",
      "bid": "7.91",
      "ask": "7.92",
      "open": "7.75",
      "high": "8.38",
      "low": "7.40",
      "close": "7.92",
      "average": "7.9186",
      "volume": "46962",
      "turnover": "371871.75",
      "trades": "104"
    },
    {
      "date": "2023-03-13",
      "bid": "7.60",
      "ask": "7.78",
      "open": "7.61",
      "high": "7.92",
      "low": "7.46",
      "close": "7.50",
      "average": "7.654",
      "volume": "13305",
      "turnover": "101836.74",
      "trades": "44"
    },
    {
      "date": "2023-03-14",
      "bid": "7.80",
      "ask": "7.89",
      "open": "8.43",
      "high": "8.43",
      "low": "7.60",
      "close": "7.80",
      "average": "7.9382",
      "volume": "5160",
      "turnover": "40961.06",
      "trades": "28"
    },
    {
      "date": "2023-03-15",
      "bid": "7.50",
      "ask": "7.73",
      "open": "7.61",
      "high": "7.79",
      "low": "7.40",
      "close": "7.73",
      "average": "7.481",
      "volume": "15061",
      "turnover": "112671.56",
      "trades": "47"
    },
    {
      "date": "2023-03-16",
      "bid": "7.59",
      "ask": "7.65",
      "open": "7.73",
      "high": "8.00",
      "low": "7.50",
      "close": "7.65",
      "average": "7.7684",
      "volume": "2261",
      "turnover": "17564.3",
      "trades": "21"
    },
    {
      "date": "2023-03-17",
      "bid": "7.50",
      "ask": "7.55",
      "open": "7.50",
      "high": "8.33",
      "low": "7.50",
      "close": "7.55",
      "average": "7.9332",
      "volume": "19565",
      "turnover": "155213.37",
      "trades": "41"
    },
    {
      "date": "2023-03-20",
      "bid": "6.12",
      "ask": "6.33",
      "open": "6.80",
      "high": "6.80",
      "low": "6.11",
      "close": "6.12",
      "average": "6.5815",
      "volume": "33341",
      "turnover": "219432.41",
      "trades": "60"
    },
    {
      "date": "2023-03-21",
      "bid": "6.00",
      "ask": "6.25",
      "open": "6.00",
      "high": "7.00",
      "low": "5.80",
      "close": "6.00",
      "average": "6.05",
      "volume": "15619",
      "turnover": "94495.41",
      "trades": "57"
    },
    {
      "date": "2023-03-22",
      "bid": "5.30",
      "ask": "5.37",
      "open": "6.00",
      "high": "6.50",
      "low": "5.05",
      "close": "5.30",
      "average": "5.5254",
      "volume": "90071",
      "turnover": "497682.35",
      "trades": "127"
    },
    {
      "date": "2023-03-23",
      "bid": null,
      "ask": null,
      "open": "5.30",
      "high": "5.37",
      "low": "4.60",
      "close": "4.70",
      "average": "4.9597",
      "volume": "54413",
      "turnover": "269872.45",
      "trades": "174"
    },
    {
      "date": "2023-03-24",
      "bid": "4.68",
      "ask": "4.70",
      "open": "4.515",
      "high": "5.49",
      "low": "4.50",
      "close": "4.70",
      "average": "4.6902",
      "volume": "45813",
      "turnover": "214874.36",
      "trades": "158"
    },
    {
      "date": "2023-03-27",
      "bid": "4.875",
      "ask": "4.965",
      "open": "4.70",
      "high": "5.59",
      "low": "4.70",
      "close": "4.87",
      "average": "5.0072",
      "volume": "79597",
      "turnover": "398556.25",
      "trades": "198"
    },
    {
      "date": "2023-03-28",
      "bid": "4.995",
      "ask": "5.01",
      "open": "4.965",
      "high": "5.20",
      "low": "4.965",
      "close": "5.01",
      "average": "5.0617",
      "volume": "44715",
      "turnover": "226332.25",
      "trades": "113"
    },
    {
      "date": "2023-03-29",
      "bid": "4.705",
      "ask": "4.86",
      "open": "5.01",
      "high": "5.10",
      "low": "4.615",
      "close": "4.86",
      "average": "4.839",
      "volume": "19316",
      "turnover": "93469.52",
      "trades": "81"
    },
    {
      "date": "2023-03-30",
      "bid": "4.835",
      "ask": "4.87",
      "open": "4.86",
      "high": "5.00",
      "low": "4.70",
      "close": "4.875",
      "average": "4.8004",
      "volume": "15911",
      "turnover": "76379.01",
      "trades": "61"
    },
    {
      "date": "2023-03-31",
      "bid": "4.795",
      "ask": "4.80",
      "open": "4.875",
      "high": "4.875",
      "low": "4.69",
      "close": "4.80",
      "average": "4.7999",
      "volume": "2369",
      "turnover": "11371.12",
      "trades": "43"
    },
    {
      "date": "2023-04-03",
      "bid": "4.70",
      "ask": "4.80",
      "open": "4.80",
      "high": "4.80",
      "low": "4.60",
      "close": "4.80",
      "average": "4.6934",
      "volume": "14446",
      "turnover": "67801.34",
      "trades": "74"
    },
    {
      "date": "2023-04-04",
      "bid": "4.80",
      "ask": "4.88",
      "open": "4.80",
      "high": "5.00",
      "low": "4.80",
      "close": "4.80",
      "average": "4.8715",
      "volume": "8071",
      "turnover": "39318.1",
      "trades": "58"
    },
    {
      "date": "2023-04-05",
      "bid": "4.74",
      "ask": "4.85",
      "open": "4.80",
      "high": "5.10",
      "low": "4.71",
      "close": "4.73",
      "average": "4.9338",
      "volume": "15683",
      "turnover": "77376.44",
      "trades": "64"
    },
    {
      "date": "2023-04-06",
      "bid": "4.84",
      "ask": "4.90",
      "open": "4.73",
      "high": "5.06",
      "low": "4.73",
      "close": "4.83",
      "average": "4.8583",
      "volume": "6473",
      "turnover": "31447.58",
      "trades": "31"
    },
    {
      "date": "2023-04-11",
      "bid": "5.00",
      "ask": "5.02",
      "open": "4.93",
      "high": "5.26",
      "low": "4.91",
      "close": "5.02",
      "average": "5.0607",
      "volume": "20157",
      "turnover": "102009.52",
      "trades": "102"
    },
    {
      "date": "2023-04-12",
      "bid": "5.46",
      "ask": "5.56",
      "open": "5.02",
      "high": "5.88",
      "low": "5.02",
      "close": "5.46",
      "average": "5.5431",
      "volume": "39897",
      "turnover": "221152.38",
      "trades": "164"
    },
    {
      "date": "2023-04-13",
      "bid": "6.00",
      "ask": "6.04",
      "open": "5.46",
      "high": "6.10",
      "low": "5.46",
      "close": "5.96",
      "average": "5.9379",
      "volume": "39747",
      "turnover": "236011.8",
      "trades": "152"
    },
    {
      "date": "2023-04-14",
      "bid": "6.76",
      "ask": "7.00",
      "open": "6.20",
      "high": "9.00",
      "low": "6.00",
      "close": "7.12",
      "average": "6.6658",
      "volume": "106629",
      "turnover": "710766.32",
      "trades": "261"
    },
    {
      "date": "2023-04-17",
      "bid": "6.50",
      "ask": "6.76",
      "open": "7.40",
      "high": "8.52",
      "low": "6.22",
      "close": "6.76",
      "average": "7.2218",
      "volume": "241152",
      "turnover": "1741554.44",
      "trades": "419"
    },
    {
      "date": "2023-04-18",
      "bid": "6.66",
      "ask": "6.76",
      "open": "6.76",
      "high": "8.18",
      "low": "6.50",
      "close": "6.76",
      "average": "6.8707",
      "volume": "47449",
      "turnover": "326007.98",
      "trades": "127"
    },
    {
      "date": "2023-04-19",
      "bid": "5.60",
      "ask": "6.24",
      "open": "6.76",
      "high": "6.90",
      "low": "5.12",
      "close": "6.24",
      "average": "5.7312",
      "volume": "102175",
      "turnover": "585590.22",
      "trades": "242"
    },
    {
      "date": "2023-04-20",
      "bid": "5.72",
      "ask": "5.86",
      "open": "6.18",
      "high": "6.20",
      "low": "5.52",
      "close": "5.86",
      "average": "5.7922",
      "volume": "25762",
      "turnover": "149218.48",
      "trades": "71"
    },
    {
      "date": "2023-04-21",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.86",
      "high": "5.86",
      "low": "5.56",
      "close": "5.80",
      "average": "5.7194",
      "volume": "14655",
      "turnover": "83817.96",
      "trades": "58"
    },
    {
      "date": "2023-04-24",
      "bid": "5.64",
      "ask": "5.66",
      "open": "5.80",
      "high": "5.80",
      "low": "5.50",
      "close": "5.64",
      "average": "5.6179",
      "volume": "12665",
      "turnover": "71150.2",
      "trades": "47"
    },
    {
      "date": "2023-04-25",
      "bid": "5.48",
      "ask": "5.58",
      "open": "5.64",
      "high": "5.64",
      "low": "5.50",
      "close": "5.50",
      "average": "5.5493",
      "volume": "4760",
      "turnover": "26414.88",
      "trades": "50"
    },
    {
      "date": "2023-04-26",
      "bid": "5.26",
      "ask": "5.30",
      "open": "5.50",
      "high": "5.52",
      "low": "5.20",
      "close": "5.30",
      "average": "5.3318",
      "volume": "43609",
      "turnover": "232515.7",
      "trades": "76"
    },
    {
      "date": "2023-04-27",
      "bid": "5.34",
      "ask": "5.46",
      "open": "5.30",
      "high": "5.50",
      "low": "5.24",
      "close": "5.34",
      "average": "5.3667",
      "volume": "25848",
      "turnover": "138717.84",
      "trades": "95"
    },
    {
      "date": "2023-04-28",
      "bid": "5.04",
      "ask": "5.06",
      "open": "5.18",
      "high": "5.20",
      "low": "4.25",
      "close": "5.04",
      "average": "4.8065",
      "volume": "235892",
      "turnover": "1133806.57",
      "trades": "484"
    },
    {
      "date": "2023-05-02",
      "bid": "4.70",
      "ask": "4.84",
      "open": "5.10",
      "high": "5.48",
      "low": "4.70",
      "close": "4.87",
      "average": "4.9963",
      "volume": "78938",
      "turnover": "394394.85",
      "trades": "246"
    },
    {
      "date": "2023-05-03",
      "bid": "4.54",
      "ask": "4.59",
      "open": "4.87",
      "high": "4.87",
      "low": "4.54",
      "close": "4.59",
      "average": "4.6596",
      "volume": "61928",
      "turnover": "288556.92",
      "trades": "181"
    },
    {
      "date": "2023-05-04",
      "bid": "4.60",
      "ask": "4.66",
      "open": "4.59",
      "high": "4.69",
      "low": "4.54",
      "close": "4.66",
      "average": "4.6283",
      "volume": "26341",
      "turnover": "121915.03",
      "trades": "130"
    },
    {
      "date": "2023-05-05",
      "bid": "4.59",
      "ask": "4.66",
      "open": "4.66",
      "high": "4.91",
      "low": "4.56",
      "close": "4.80",
      "average": "4.7049",
      "volume": "62070",
      "turnover": "292031.75",
      "trades": "155"
    },
    {
      "date": "2023-05-08",
      "bid": "4.61",
      "ask": "4.79",
      "open": "4.80",
      "high": "4.89",
      "low": "4.61",
      "close": "4.79",
      "average": "4.7513",
      "volume": "29513",
      "turnover": "140225.79",
      "trades": "90"
    },
    {
      "date": "2023-05-09",
      "bid": "4.60",
      "ask": "4.75",
      "open": "4.79",
      "high": "4.79",
      "low": "4.60",
      "close": "4.60",
      "average": "4.6553",
      "volume": "14450",
      "turnover": "67268.8",
      "trades": "74"
    },
    {
      "date": "2023-05-10",
      "bid": "4.50",
      "ask": "4.57",
      "open": "4.60",
      "high": "4.77",
      "low": "4.50",
      "close": "4.50",
      "average": "4.6043",
      "volume": "20189",
      "turnover": "92956.26",
      "trades": "69"
    },
    {
      "date": "2023-05-11",
      "bid": "4.50",
      "ask": "4.55",
      "open": "4.50",
      "high": "4.60",
      "low": "4.31",
      "close": "4.60",
      "average": "4.463",
      "volume": "22925",
      "turnover": "102314.93",
      "trades": "72"
    },
    {
      "date": "2023-05-12",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.60",
      "high": "4.60",
      "low": "4.44",
      "close": "4.50",
      "average": "4.5217",
      "volume": "8581",
      "turnover": "38800.75",
      "trades": "50"
    },
    {
      "date": "2023-05-15",
      "bid": "4.58",
      "ask": "4.62",
      "open": "4.50",
      "high": "4.62",
      "low": "4.31",
      "close": "4.58",
      "average": "4.5455",
      "volume": "10780",
      "turnover": "49000.43",
      "trades": "58"
    },
    {
      "date": "2023-05-16",
      "bid": "4.55",
      "ask": "4.57",
      "open": "4.40",
      "high": "4.57",
      "low": "4.40",
      "close": "4.57",
      "average": "4.5294",
      "volume": "9546",
      "turnover": "43237.82",
      "trades": "42"
    },
    {
      "date": "2023-05-17",
      "bid": "4.63",
      "ask": "4.78",
      "open": "4.57",
      "high": "4.87",
      "low": "4.57",
      "close": "4.63",
      "average": "4.6849",
      "volume": "5479",
      "turnover": "25668.54",
      "trades": "31"
    },
    {
      "date": "2023-05-19",
      "bid": "4.35",
      "ask": "4.45",
      "open": "4.63",
      "high": "4.89",
      "low": "4.30",
      "close": "4.45",
      "average": "4.4728",
      "volume": "22116",
      "turnover": "98920.98",
      "trades": "83"
    },
    {
      "date": "2023-05-22",
      "bid": "4.40",
      "ask": "4.46",
      "open": "4.25",
      "high": "4.51",
      "low": "4.25",
      "close": "4.40",
      "average": "4.4373",
      "volume": "23503",
      "turnover": "104289.41",
      "trades": "52"
    },
    {
      "date": "2023-05-23",
      "bid": "4.33",
      "ask": "4.43",
      "open": "4.40",
      "high": "4.50",
      "low": "4.25",
      "close": "4.33",
      "average": "4.4386",
      "volume": "15167",
      "turnover": "67320.86",
      "trades": "47"
    },
    {
      "date": "2023-05-24",
      "bid": "4.70",
      "ask": "4.71",
      "open": "4.36",
      "high": "4.88",
      "low": "4.36",
      "close": "4.70",
      "average": "4.6987",
      "volume": "19413",
      "turnover": "91215.13",
      "trades": "91"
    },
    {
      "date": "2023-05-25",
      "bid": "4.72",
      "ask": "4.89",
      "open": "4.90",
      "high": "4.91",
      "low": "4.70",
      "close": "4.89",
      "average": "4.8104",
      "volume": "22844",
      "turnover": "109888.64",
      "trades": "95"
    },
    {
      "date": "2023-05-26",
      "bid": "4.62",
      "ask": "4.69",
      "open": "4.89",
      "high": "4.90",
      "low": "4.42",
      "close": "4.70",
      "average": "4.6778",
      "volume": "9031",
      "turnover": "42244.92",
      "trades": "73"
    },
    {
      "date": "2023-05-29",
      "bid": "4.81",
      "ask": "4.87",
      "open": "4.70",
      "high": "4.99",
      "low": "4.46",
      "close": "4.87",
      "average": "4.8067",
      "volume": "17979",
      "turnover": "86419.9",
      "trades": "71"
    },
    {
      "date": "2023-05-30",
      "bid": "4.85",
      "ask": "4.89",
      "open": "4.87",
      "high": "4.99",
      "low": "4.61",
      "close": "4.85",
      "average": "4.8259",
      "volume": "13452",
      "turnover": "64917.74",
      "trades": "45"
    },
    {
      "date": "2023-05-31",
      "bid": "4.62",
      "ask": "4.80",
      "open": "4.85",
      "high": "4.99",
      "low": "4.62",
      "close": "4.62",
      "average": "4.6278",
      "volume": "34888",
      "turnover": "161455.93",
      "trades": "56"
    },
    {
      "date": "2023-06-01",
      "bid": "4.34",
      "ask": "4.50",
      "open": "4.62",
      "high": "4.62",
      "low": "4.25",
      "close": "4.50",
      "average": "4.3669",
      "volume": "25588",
      "turnover": "111739.61",
      "trades": "66"
    },
    {
      "date": "2023-06-02",
      "bid": "4.51",
      "ask": "4.68",
      "open": "4.50",
      "high": "4.69",
      "low": "4.31",
      "close": "4.67",
      "average": "4.5661",
      "volume": "19477",
      "turnover": "88934.82",
      "trades": "62"
    },
    {
      "date": "2023-06-05",
      "bid": "4.60",
      "ask": "4.74",
      "open": "4.67",
      "high": "4.79",
      "low": "4.40",
      "close": "4.74",
      "average": "4.5465",
      "volume": "19793",
      "turnover": "89989.17",
      "trades": "56"
    },
    {
      "date": "2023-06-07",
      "bid": "4.42",
      "ask": "4.43",
      "open": "4.74",
      "high": "4.74",
      "low": "4.20",
      "close": "4.42",
      "average": "4.3157",
      "volume": "56446",
      "turnover": "243606.26",
      "trades": "112"
    },
    {
      "date": "2023-06-08",
      "bid": "4.31",
      "ask": "4.39",
      "open": "4.41",
      "high": "4.42",
      "low": "4.28",
      "close": "4.39",
      "average": "4.3329",
      "volume": "12208",
      "turnover": "52896.09",
      "trades": "63"
    },
    {
      "date": "2023-06-09",
      "bid": "4.29",
      "ask": "4.34",
      "open": "4.39",
      "high": "4.39",
      "low": "4.26",
      "close": "4.28",
      "average": "4.3335",
      "volume": "22885",
      "turnover": "99171.25",
      "trades": "57"
    },
    {
      "date": "2023-06-12",
      "bid": "4.27",
      "ask": "4.37",
      "open": "4.28",
      "high": "4.40",
      "low": "4.13",
      "close": "4.27",
      "average": "4.2527",
      "volume": "25238",
      "turnover": "107329.18",
      "trades": "58"
    },
    {
      "date": "2023-06-13",
      "bid": "4.31",
      "ask": "4.39",
      "open": "4.27",
      "high": "4.61",
      "low": "4.18",
      "close": "4.40",
      "average": "4.376",
      "volume": "35331",
      "turnover": "154606.96",
      "trades": "92"
    },
    {
      "date": "2023-06-14",
      "bid": "4.40",
      "ask": "4.53",
      "open": "4.40",
      "high": "4.59",
      "low": "4.26",
      "close": "4.40",
      "average": "4.405",
      "volume": "9490",
      "turnover": "41803.63",
      "trades": "33"
    },
    {
      "date": "2023-06-15",
      "bid": "4.35",
      "ask": "4.41",
      "open": "4.40",
      "high": "4.59",
      "low": "4.31",
      "close": "4.41",
      "average": "4.4212",
      "volume": "18960",
      "turnover": "83825.56",
      "trades": "44"
    },
    {
      "date": "2023-06-16",
      "bid": "4.30",
      "ask": "4.34",
      "open": "4.40",
      "high": "4.49",
      "low": "4.32",
      "close": "4.32",
      "average": "4.3683",
      "volume": "17498",
      "turnover": "76436.04",
      "trades": "35"
    },
    {
      "date": "2023-06-19",
      "bid": "4.41",
      "ask": "4.57",
      "open": "4.32",
      "high": "4.58",
      "low": "4.30",
      "close": "4.58",
      "average": "4.3879",
      "volume": "23961",
      "turnover": "105137.3",
      "trades": "36"
    },
    {
      "date": "2023-06-20",
      "bid": "4.34",
      "ask": "4.44",
      "open": "4.58",
      "high": "4.58",
      "low": "4.33",
      "close": "4.44",
      "average": "4.4398",
      "volume": "7577",
      "turnover": "33640.03",
      "trades": "45"
    },
    {
      "date": "2023-06-21",
      "bid": "4.30",
      "ask": "4.44",
      "open": "4.30",
      "high": "4.45",
      "low": "4.30",
      "close": "4.44",
      "average": "4.3356",
      "volume": "8461",
      "turnover": "36683.15",
      "trades": "44"
    },
    {
      "date": "2023-06-22",
      "bid": "4.26",
      "ask": "4.30",
      "open": "4.44",
      "high": "4.44",
      "low": "4.23",
      "close": "4.30",
      "average": "4.2881",
      "volume": "21253",
      "turnover": "91134.33",
      "trades": "40"
    },
    {
      "date": "2023-06-26",
      "bid": "4.42",
      "ask": "4.68",
      "open": "4.30",
      "high": "4.71",
      "low": "4.26",
      "close": "4.68",
      "average": "4.5455",
      "volume": "36055",
      "turnover": "163888.66",
      "trades": "53"
    },
    {
      "date": "2023-06-27",
      "bid": "4.31",
      "ask": "4.39",
      "open": "4.68",
      "high": "4.68",
      "low": "4.20",
      "close": "4.39",
      "average": "4.4734",
      "volume": "6741",
      "turnover": "30154.94",
      "trades": "53"
    },
    {
      "date": "2023-06-28",
      "bid": "4.39",
      "ask": "4.45",
      "open": "4.39",
      "high": "4.48",
      "low": "4.31",
      "close": "4.45",
      "average": "4.4456",
      "volume": "9303",
      "turnover": "41357.52",
      "trades": "30"
    },
    {
      "date": "2023-06-29",
      "bid": "4.51",
      "ask": "4.59",
      "open": "4.35",
      "high": "4.65",
      "low": "4.35",
      "close": "4.59",
      "average": "4.5266",
      "volume": "17375",
      "turnover": "78649.5",
      "trades": "36"
    },
    {
      "date": "2023-06-30",
      "bid": "4.72",
      "ask": "4.82",
      "open": "4.59",
      "high": "4.82",
      "low": "4.56",
      "close": "4.82",
      "average": "4.6803",
      "volume": "23996",
      "turnover": "112309.35",
      "trades": "69"
    },
    {
      "date": "2023-07-03",
      "bid": "4.67",
      "ask": "4.70",
      "open": "4.82",
      "high": "4.82",
      "low": "4.63",
      "close": "4.67",
      "average": "4.707",
      "volume": "6971",
      "turnover": "32812.63",
      "trades": "40"
    },
    {
      "date": "2023-07-04",
      "bid": "4.75",
      "ask": "4.84",
      "open": "4.67",
      "high": "4.89",
      "low": "4.67",
      "close": "4.84",
      "average": "4.7902",
      "volume": "16439",
      "turnover": "78746.47",
      "trades": "46"
    },
    {
      "date": "2023-07-05",
      "bid": "4.72",
      "ask": "4.84",
      "open": "4.84",
      "high": "4.88",
      "low": "4.68",
      "close": "4.72",
      "average": "4.8221",
      "volume": "9667",
      "turnover": "46614.96",
      "trades": "32"
    },
    {
      "date": "2023-07-06",
      "bid": "4.87",
      "ask": "4.88",
      "open": "4.72",
      "high": "4.90",
      "low": "4.68",
      "close": "4.88",
      "average": "4.8626",
      "volume": "17720",
      "turnover": "86164.7",
      "trades": "40"
    },
    {
      "date": "2023-07-07",
      "bid": "4.83",
      "ask": "4.85",
      "open": "4.90",
      "high": "5.00",
      "low": "4.69",
      "close": "4.83",
      "average": "4.8284",
      "volume": "11727",
      "turnover": "56622.78",
      "trades": "35"
    },
    {
      "date": "2023-07-10",
      "bid": "4.83",
      "ask": "4.84",
      "open": "4.83",
      "high": "4.99",
      "low": "4.69",
      "close": "4.84",
      "average": "4.8701",
      "volume": "6291",
      "turnover": "30637.56",
      "trades": "38"
    },
    {
      "date": "2023-07-11",
      "bid": "4.99",
      "ask": "5.00",
      "open": "4.69",
      "high": "5.10",
      "low": "4.69",
      "close": "4.98",
      "average": "5.009",
      "volume": "41809",
      "turnover": "209421.13",
      "trades": "54"
    },
    {
      "date": "2023-07-12",
      "bid": "5.10",
      "ask": "5.18",
      "open": "4.98",
      "high": "5.18",
      "low": "4.98",
      "close": "5.18",
      "average": "4.9899",
      "volume": "22341",
      "turnover": "111478.47",
      "trades": "35"
    },
    {
      "date": "2023-07-13",
      "bid": "5.00",
      "ask": "5.22",
      "open": "5.18",
      "high": "5.24",
      "low": "4.98",
      "close": "4.98",
      "average": "5.0418",
      "volume": "33549",
      "turnover": "169147.78",
      "trades": "90"
    },
    {
      "date": "2023-07-14",
      "bid": "7.00",
      "ask": "7.04",
      "open": "5.78",
      "high": "7.48",
      "low": "5.78",
      "close": "7.06",
      "average": "6.5078",
      "volume": "609030",
      "turnover": "3963423.94",
      "trades": "914"
    },
    {
      "date": "2023-07-17",
      "bid": "7.14",
      "ask": "7.16",
      "open": "7.34",
      "high": "7.34",
      "low": "6.50",
      "close": "7.16",
      "average": "6.8542",
      "volume": "236343",
      "turnover": "1619933.86",
      "trades": "460"
    },
    {
      "date": "2023-07-18",
      "bid": "9.80",
      "ask": "10.00",
      "open": "7.22",
      "high": "11.50",
      "low": "7.18",
      "close": "9.90",
      "average": "9.8357",
      "volume": "1759700",
      "turnover": "17307855.93",
      "trades": "2999"
    },
    {
      "date": "2023-07-19",
      "bid": "12.20",
      "ask": "12.35",
      "open": "10.00",
      "high": "12.90",
      "low": "10.00",
      "close": "12.50",
      "average": "11.1401",
      "volume": "1203203",
      "turnover": "13403768.4",
      "trades": "2290"
    },
    {
      "date": "2023-07-20",
      "bid": "13.00",
      "ask": "13.05",
      "open": "12.40",
      "high": "14.25",
      "low": "11.90",
      "close": "12.90",
      "average": "13.4365",
      "volume": "930825",
      "turnover": "12507009.2",
      "trades": "1891"
    },
    {
      "date": "2023-07-21",
      "bid": "11.10",
      "ask": "11.20",
      "open": "13.05",
      "high": "13.80",
      "low": "10.00",
      "close": "10.95",
      "average": "11.4986",
      "volume": "671361",
      "turnover": "7719721.05",
      "trades": "1481"
    },
    {
      "date": "2023-07-24",
      "bid": "12.75",
      "ask": "12.85",
      "open": "10.95",
      "high": "12.85",
      "low": "10.90",
      "close": "12.75",
      "average": "12.2618",
      "volume": "589935",
      "turnover": "7233682.35",
      "trades": "1020"
    },
    {
      "date": "2023-07-25",
      "bid": "14.50",
      "ask": "14.60",
      "open": "12.90",
      "high": "14.95",
      "low": "12.90",
      "close": "14.45",
      "average": "13.9938",
      "volume": "947032",
      "turnover": "13252531.75",
      "trades": "1567"
    },
    {
      "date": "2023-07-26",
      "bid": "13.65",
      "ask": "13.80",
      "open": "14.45",
      "high": "14.45",
      "low": "12.60",
      "close": "13.70",
      "average": "13.4894",
      "volume": "501368",
      "turnover": "6763138.8",
      "trades": "1121"
    },
    {
      "date": "2023-07-27",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.70",
      "high": "14.35",
      "low": "13.05",
      "close": "13.85",
      "average": "13.9491",
      "volume": "305630",
      "turnover": "4263252.09",
      "trades": "704"
    },
    {
      "date": "2023-07-28",
      "bid": "13.60",
      "ask": "13.65",
      "open": "13.85",
      "high": "13.85",
      "low": "13.05",
      "close": "13.65",
      "average": "13.4033",
      "volume": "228498",
      "turnover": "3062631.85",
      "trades": "452"
    },
    {
      "date": "2023-07-31",
      "bid": "13.35",
      "ask": "13.50",
      "open": "13.65",
      "high": "14.15",
      "low": "13.05",
      "close": "13.35",
      "average": "13.6153",
      "volume": "89805",
      "turnover": "1222717.6",
      "trades": "409"
    },
    {
      "date": "2023-08-01",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.35",
      "high": "13.65",
      "low": "13.00",
      "close": "13.60",
      "average": "13.1564",
      "volume": "114375",
      "turnover": "1504764.9",
      "trades": "339"
    },
    {
      "date": "2023-08-02",
      "bid": "11.95",
      "ask": "12.10",
      "open": "13.60",
      "high": "13.60",
      "low": "11.90",
      "close": "11.90",
      "average": "12.5398",
      "volume": "114596",
      "turnover": "1437015.9",
      "trades": "409"
    },
    {
      "date": "2023-08-03",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.90",
      "high": "12.35",
      "low": "10.40",
      "close": "11.70",
      "average": "11.2844",
      "volume": "323731",
      "turnover": "3653118.2",
      "trades": "733"
    },
    {
      "date": "2023-08-04",
      "bid": "10.75",
      "ask": "10.90",
      "open": "11.75",
      "high": "12.00",
      "low": "10.60",
      "close": "11.00",
      "average": "11.0052",
      "volume": "128334",
      "turnover": "1412335.45",
      "trades": "418"
    },
    {
      "date": "2023-08-07",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.90",
      "low": "9.94",
      "close": "10.55",
      "average": "10.3861",
      "volume": "120451",
      "turnover": "1251013.65",
      "trades": "416"
    },
    {
      "date": "2023-08-08",
      "bid": "9.52",
      "ask": "9.66",
      "open": "10.55",
      "high": "10.55",
      "low": "9.36",
      "close": "9.56",
      "average": "9.7623",
      "volume": "212842",
      "turnover": "2077816.97",
      "trades": "383"
    },
    {
      "date": "2023-08-09",
      "bid": "9.74",
      "ask": "9.80",
      "open": "9.56",
      "high": "10.15",
      "low": "9.56",
      "close": "9.80",
      "average": "9.9397",
      "volume": "82415",
      "turnover": "819180.04",
      "trades": "276"
    },
    {
      "date": "2023-08-10",
      "bid": "9.74",
      "ask": "9.78",
      "open": "9.60",
      "high": "9.94",
      "low": "9.56",
      "close": "9.72",
      "average": "9.7387",
      "volume": "54604",
      "turnover": "531772.7",
      "trades": "156"
    },
    {
      "date": "2023-08-11",
      "bid": "9.60",
      "ask": "9.64",
      "open": "9.72",
      "high": "9.94",
      "low": "9.38",
      "close": "9.60",
      "average": "9.6485",
      "volume": "44054",
      "turnover": "425057.16",
      "trades": "120"
    },
    {
      "date": "2023-08-14",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.60",
      "high": "10.30",
      "low": "9.50",
      "close": "9.90",
      "average": "9.9858",
      "volume": "60165",
      "turnover": "600793.22",
      "trades": "199"
    },
    {
      "date": "2023-08-15",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.92",
      "high": "10.15",
      "low": "9.56",
      "close": "10.10",
      "average": "9.8885",
      "volume": "108130",
      "turnover": "1069242.99",
      "trades": "232"
    },
    {
      "date": "2023-08-16",
      "bid": "9.98",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.60",
      "low": "9.96",
      "close": "9.98",
      "average": "10.1654",
      "volume": "29895",
      "turnover": "303893.63",
      "trades": "124"
    },
    {
      "date": "2023-08-17",
      "bid": "9.90",
      "ask": "10.05",
      "open": "9.98",
      "high": "10.45",
      "low": "9.64",
      "close": "9.90",
      "average": "9.8995",
      "volume": "57436",
      "turnover": "568589.52",
      "trades": "133"
    },
    {
      "date": "2023-08-18",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.90",
      "high": "10.30",
      "low": "9.90",
      "close": "10.15",
      "average": "10.0572",
      "volume": "38115",
      "turnover": "383328.6",
      "trades": "117"
    },
    {
      "date": "2023-08-21",
      "bid": "9.90",
      "ask": "9.94",
      "open": "10.15",
      "high": "10.55",
      "low": "9.90",
      "close": "9.90",
      "average": "10.0323",
      "volume": "44892",
      "turnover": "450368.55",
      "trades": "135"
    },
    {
      "date": "2023-08-22",
      "bid": "9.86",
      "ask": "9.94",
      "open": "9.90",
      "high": "10.30",
      "low": "9.86",
      "close": "9.86",
      "average": "9.919",
      "volume": "23091",
      "turnover": "229038.58",
      "trades": "79"
    },
    {
      "date": "2023-08-23",
      "bid": "9.96",
      "ask": "10.15",
      "open": "9.86",
      "high": "10.30",
      "low": "9.72",
      "close": "9.94",
      "average": "9.9734",
      "volume": "29177",
      "turnover": "290994.39",
      "trades": "55"
    },
    {
      "date": "2023-08-24",
      "bid": "10.05",
      "ask": "10.15",
      "open": "9.94",
      "high": "10.05",
      "low": "9.90",
      "close": "9.98",
      "average": "9.9404",
      "volume": "9833",
      "turnover": "97744.39",
      "trades": "35"
    },
    {
      "date": "2023-08-25",
      "bid": "9.94",
      "ask": "10.15",
      "open": "9.96",
      "high": "10.25",
      "low": "9.78",
      "close": "10.10",
      "average": "10.0198",
      "volume": "8786",
      "turnover": "88034.39",
      "trades": "66"
    },
    {
      "date": "2023-08-28",
      "bid": "9.88",
      "ask": "9.96",
      "open": "10.10",
      "high": "10.15",
      "low": "9.80",
      "close": "9.86",
      "average": "9.9232",
      "volume": "30202",
      "turnover": "299699.84",
      "trades": "92"
    },
    {
      "date": "2023-08-29",
      "bid": "9.90",
      "ask": "9.92",
      "open": "9.86",
      "high": "10.10",
      "low": "9.86",
      "close": "9.90",
      "average": "9.9077",
      "volume": "12015",
      "turnover": "119040.68",
      "trades": "36"
    },
    {
      "date": "2023-08-30",
      "bid": "9.26",
      "ask": "9.30",
      "open": "10.20",
      "high": "10.20",
      "low": "9.14",
      "close": "9.30",
      "average": "9.638",
      "volume": "34696",
      "turnover": "334401.65",
      "trades": "127"
    },
    {
      "date": "2023-08-31",
      "bid": "9.88",
      "ask": "9.94",
      "open": "9.30",
      "high": "10.15",
      "low": "9.16",
      "close": "9.88",
      "average": "9.7882",
      "volume": "44939",
      "turnover": "439872.25",
      "trades": "149"
    },
    {
      "date": "2023-09-01",
      "bid": "9.96",
      "ask": "10.15",
      "open": "9.88",
      "high": "10.35",
      "low": "9.58",
      "close": "10.15",
      "average": "9.9365",
      "volume": "34805",
      "turnover": "345841.41",
      "trades": "99"
    },
    {
      "date": "2023-09-04",
      "bid": "11.20",
      "ask": "11.35",
      "open": "10.15",
      "high": "11.40",
      "low": "10.15",
      "close": "11.35",
      "average": "10.9485",
      "volume": "70978",
      "turnover": "777102.6",
      "trades": "366"
    },
    {
      "date": "2023-09-05",
      "bid": "10.60",
      "ask": "10.80",
      "open": "11.35",
      "high": "11.85",
      "low": "10.55",
      "close": "10.70",
      "average": "11.0036",
      "volume": "62119",
      "turnover": "683533.8",
      "trades": "257"
    },
    {
      "date": "2023-09-06",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.70",
      "high": "11.30",
      "low": "10.15",
      "close": "10.25",
      "average": "10.5988",
      "volume": "34137",
      "turnover": "361811.8",
      "trades": "160"
    },
    {
      "date": "2023-09-07",
      "bid": "12.10",
      "ask": "12.20",
      "open": "10.20",
      "high": "13.00",
      "low": "10.15",
      "close": "12.30",
      "average": "12.0018",
      "volume": "291478",
      "turnover": "3498257.4",
      "trades": "793"
    },
    {
      "date": "2023-09-08",
      "bid": "12.10",
      "ask": "12.35",
      "open": "12.60",
      "high": "12.95",
      "low": "11.00",
      "close": "12.25",
      "average": "12.0643",
      "volume": "111558",
      "turnover": "1345866.8",
      "trades": "502"
    },
    {
      "date": "2023-09-11",
      "bid": "11.20",
      "ask": "11.40",
      "open": "12.25",
      "high": "12.70",
      "low": "11.00",
      "close": "11.30",
      "average": "11.6331",
      "volume": "51291",
      "turnover": "596672.2",
      "trades": "206"
    },
    {
      "date": "2023-09-12",
      "bid": "12.00",
      "ask": "12.30",
      "open": "11.30",
      "high": "12.70",
      "low": "10.90",
      "close": "12.30",
      "average": "12.1118",
      "volume": "96679",
      "turnover": "1170958.25",
      "trades": "317"
    },
    {
      "date": "2023-09-13",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.30",
      "high": "12.60",
      "low": "11.80",
      "close": "11.95",
      "average": "12.0865",
      "volume": "39265",
      "turnover": "474575.1",
      "trades": "178"
    },
    {
      "date": "2023-09-14",
      "bid": "12.40",
      "ask": "12.55",
      "open": "11.95",
      "high": "12.95",
      "low": "11.50",
      "close": "12.40",
      "average": "12.6551",
      "volume": "110980",
      "turnover": "1404466",
      "trades": "315"
    },
    {
      "date": "2023-09-15",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.95",
      "low": "12.10",
      "close": "12.10",
      "average": "12.528",
      "volume": "44923",
      "turnover": "562793.15",
      "trades": "167"
    },
    {
      "date": "2023-09-18",
      "bid": "12.40",
      "ask": "12.95",
      "open": "12.10",
      "high": "13.30",
      "low": "12.00",
      "close": "12.50",
      "average": "12.7971",
      "volume": "92798",
      "turnover": "1187540.85",
      "trades": "296"
    },
    {
      "date": "2023-09-19",
      "bid": "12.70",
      "ask": "12.85",
      "open": "12.50",
      "high": "13.30",
      "low": "12.30",
      "close": "12.70",
      "average": "12.8229",
      "volume": "72104",
      "turnover": "924585.8",
      "trades": "253"
    },
    {
      "date": "2023-09-20",
      "bid": "12.85",
      "ask": "12.90",
      "open": "12.70",
      "high": "13.00",
      "low": "12.60",
      "close": "12.90",
      "average": "12.8112",
      "volume": "30908",
      "turnover": "395968.65",
      "trades": "139"
    },
    {
      "date": "2023-09-21",
      "bid": "14.40",
      "ask": "14.50",
      "open": "13.00",
      "high": "14.50",
      "low": "13.00",
      "close": "14.50",
      "average": "14.1958",
      "volume": "504377",
      "turnover": "7160050",
      "trades": "758"
    },
    {
      "date": "2023-09-22",
      "bid": "13.35",
      "ask": "13.40",
      "open": "14.55",
      "high": "15.05",
      "low": "13.35",
      "close": "13.35",
      "average": "14.743",
      "volume": "171119",
      "turnover": "2522801.45",
      "trades": "502"
    },
    {
      "date": "2023-09-25",
      "bid": "12.30",
      "ask": "12.35",
      "open": "13.35",
      "high": "13.35",
      "low": "11.55",
      "close": "12.20",
      "average": "12.2442",
      "volume": "178387",
      "turnover": "2184197.6",
      "trades": "732"
    },
    {
      "date": "2023-09-26",
      "bid": "12.95",
      "ask": "13.05",
      "open": "11.70",
      "high": "13.35",
      "low": "11.70",
      "close": "13.05",
      "average": "12.927",
      "volume": "121462",
      "turnover": "1570143.45",
      "trades": "460"
    },
    {
      "date": "2023-09-27",
      "bid": "12.25",
      "ask": "12.45",
      "open": "13.05",
      "high": "13.35",
      "low": "12.10",
      "close": "12.25",
      "average": "12.7225",
      "volume": "62663",
      "turnover": "797230.3",
      "trades": "265"
    },
    {
      "date": "2023-09-28",
      "bid": "12.55",
      "ask": "12.80",
      "open": "12.25",
      "high": "13.25",
      "low": "12.15",
      "close": "12.80",
      "average": "12.7207",
      "volume": "58700",
      "turnover": "746704.05",
      "trades": "283"
    },
    {
      "date": "2023-09-29",
      "bid": "12.60",
      "ask": "12.85",
      "open": "12.80",
      "high": "13.00",
      "low": "12.10",
      "close": "12.75",
      "average": "12.4689",
      "volume": "70485",
      "turnover": "878869.15",
      "trades": "183"
    },
    {
      "date": "2023-10-02",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.75",
      "high": "12.75",
      "low": "11.95",
      "close": "12.40",
      "average": "12.3834",
      "volume": "15434",
      "turnover": "191125.45",
      "trades": "114"
    },
    {
      "date": "2023-10-03",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.40",
      "high": "12.60",
      "low": "11.90",
      "close": "12.60",
      "average": "12.2647",
      "volume": "71728",
      "turnover": "879724.25",
      "trades": "161"
    },
    {
      "date": "2023-10-04",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.60",
      "high": "13.00",
      "low": "12.25",
      "close": "12.50",
      "average": "12.702",
      "volume": "41990",
      "turnover": "533355.1",
      "trades": "155"
    },
    {
      "date": "2023-10-05",
      "bid": "12.30",
      "ask": "12.35",
      "open": "12.50",
      "high": "12.95",
      "low": "12.25",
      "close": "12.40",
      "average": "12.5974",
      "volume": "27361",
      "turnover": "344678.35",
      "trades": "124"
    },
    {
      "date": "2023-10-06",
      "bid": "12.05",
      "ask": "12.25",
      "open": "12.40",
      "high": "12.40",
      "low": "11.90",
      "close": "12.25",
      "average": "12.0889",
      "volume": "16804",
      "turnover": "203142.25",
      "trades": "93"
    },
    {
      "date": "2023-10-09",
      "bid": "12.45",
      "ask": "12.50",
      "open": "13.00",
      "high": "13.00",
      "low": "12.35",
      "close": "12.45",
      "average": "12.6011",
      "volume": "20611",
      "turnover": "259721.55",
      "trades": "86"
    },
    {
      "date": "2023-10-10",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.45",
      "high": "12.90",
      "low": "12.05",
      "close": "12.75",
      "average": "12.5201",
      "volume": "35175",
      "turnover": "440392.9",
      "trades": "113"
    },
    {
      "date": "2023-10-11",
      "bid": "13.60",
      "ask": "13.70",
      "open": "12.75",
      "high": "13.95",
      "low": "12.60",
      "close": "13.75",
      "average": "13.4002",
      "volume": "123975",
      "turnover": "1661289.75",
      "trades": "265"
    },
    {
      "date": "2023-10-12",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.75",
      "high": "13.75",
      "low": "13.00",
      "close": "13.25",
      "average": "13.2731",
      "volume": "42687",
      "turnover": "566587.65",
      "trades": "193"
    },
    {
      "date": "2023-10-13",
      "bid": "12.55",
      "ask": "12.65",
      "open": "13.25",
      "high": "13.40",
      "low": "12.30",
      "close": "12.65",
      "average": "12.5715",
      "volume": "49244",
      "turnover": "619071.75",
      "trades": "132"
    },
    {
      "date": "2023-10-16",
      "bid": "12.90",
      "ask": "13.00",
      "open": "12.65",
      "high": "13.20",
      "low": "11.80",
      "close": "12.90",
      "average": "12.4346",
      "volume": "55354",
      "turnover": "688303",
      "trades": "223"
    },
    {
      "date": "2023-10-17",
      "bid": "12.85",
      "ask": "13.00",
      "open": "12.90",
      "high": "13.45",
      "low": "12.30",
      "close": "13.00",
      "average": "13.0931",
      "volume": "44830",
      "turnover": "586963.25",
      "trades": "128"
    },
    {
      "date": "2023-10-18",
      "bid": "12.65",
      "ask": "12.75",
      "open": "13.00",
      "high": "13.30",
      "low": "12.45",
      "close": "12.70",
      "average": "12.8347",
      "volume": "20088",
      "turnover": "257822.8",
      "trades": "87"
    },
    {
      "date": "2023-10-19",
      "bid": "12.75",
      "ask": "12.90",
      "open": "12.70",
      "high": "13.05",
      "low": "12.05",
      "close": "12.90",
      "average": "12.6163",
      "volume": "46426",
      "turnover": "585722.75",
      "trades": "127"
    },
    {
      "date": "2023-10-20",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.90",
      "high": "12.90",
      "low": "12.30",
      "close": "12.50",
      "average": "12.6042",
      "volume": "10414",
      "turnover": "131260.15",
      "trades": "57"
    },
    {
      "date": "2023-10-23",
      "bid": "12.60",
      "ask": "12.70",
      "open": "12.55",
      "high": "13.30",
      "low": "12.55",
      "close": "12.70",
      "average": "12.9953",
      "volume": "48767",
      "turnover": "633858.7",
      "trades": "62"
    },
    {
      "date": "2023-10-24",
      "bid": "12.35",
      "ask": "12.45",
      "open": "12.80",
      "high": "13.10",
      "low": "12.25",
      "close": "12.45",
      "average": "12.552",
      "volume": "25069",
      "turnover": "314666.85",
      "trades": "103"
    },
    {
      "date": "2023-10-25",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.45",
      "high": "13.00",
      "low": "12.25",
      "close": "13.00",
      "average": "12.783",
      "volume": "30293",
      "turnover": "387236.8",
      "trades": "97"
    },
    {
      "date": "2023-10-26",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.00",
      "high": "13.00",
      "low": "12.25",
      "close": "12.80",
      "average": "12.783",
      "volume": "18737",
      "turnover": "239515.2",
      "trades": "87"
    },
    {
      "date": "2023-10-27",
      "bid": "12.50",
      "ask": "12.65",
      "open": "13.75",
      "high": "13.75",
      "low": "12.55",
      "close": "12.55",
      "average": "13.0758",
      "volume": "136419",
      "turnover": "1783781.9",
      "trades": "217"
    },
    {
      "date": "2023-10-30",
      "bid": "11.50",
      "ask": "11.60",
      "open": "12.55",
      "high": "12.60",
      "low": "11.20",
      "close": "11.60",
      "average": "11.6452",
      "volume": "134491",
      "turnover": "1566173.45",
      "trades": "239"
    },
    {
      "date": "2023-10-31",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.60",
      "high": "11.70",
      "low": "11.10",
      "close": "11.35",
      "average": "11.3081",
      "volume": "34591",
      "turnover": "391158.05",
      "trades": "166"
    },
    {
      "date": "2023-11-01",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.35",
      "high": "12.20",
      "low": "11.20",
      "close": "11.80",
      "average": "11.4255",
      "volume": "457832",
      "turnover": "5230948.84",
      "trades": "140"
    },
    {
      "date": "2023-11-02",
      "bid": "11.75",
      "ask": "11.90",
      "open": "11.50",
      "high": "11.90",
      "low": "11.40",
      "close": "11.75",
      "average": "11.6779",
      "volume": "28989",
      "turnover": "338531.15",
      "trades": "107"
    },
    {
      "date": "2023-11-03",
      "bid": "12.05",
      "ask": "12.15",
      "open": "11.75",
      "high": "12.25",
      "low": "11.40",
      "close": "12.05",
      "average": "11.9577",
      "volume": "21367",
      "turnover": "255500.1",
      "trades": "85"
    },
    {
      "date": "2023-11-06",
      "bid": "12.35",
      "ask": "12.50",
      "open": "12.05",
      "high": "12.65",
      "low": "12.05",
      "close": "12.45",
      "average": "12.4509",
      "volume": "48436",
      "turnover": "603071.75",
      "trades": "113"
    },
    {
      "date": "2023-11-07",
      "bid": "12.85",
      "ask": "12.95",
      "open": "12.45",
      "high": "13.10",
      "low": "12.45",
      "close": "12.95",
      "average": "12.7047",
      "volume": "91740",
      "turnover": "1165532.14",
      "trades": "155"
    },
    {
      "date": "2023-11-08",
      "bid": "13.85",
      "ask": "13.90",
      "open": "12.95",
      "high": "14.50",
      "low": "12.70",
      "close": "13.95",
      "average": "13.8172",
      "volume": "185911",
      "turnover": "2568763.35",
      "trades": "306"
    },
    {
      "date": "2023-11-09",
      "bid": "14.15",
      "ask": "14.25",
      "open": "13.95",
      "high": "14.35",
      "low": "13.65",
      "close": "14.15",
      "average": "13.9722",
      "volume": "62592",
      "turnover": "874550.25",
      "trades": "162"
    },
    {
      "date": "2023-11-10",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.25",
      "high": "14.80",
      "low": "14.00",
      "close": "14.70",
      "average": "14.442",
      "volume": "119746",
      "turnover": "1729369.15",
      "trades": "198"
    },
    {
      "date": "2023-11-13",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.70",
      "high": "14.75",
      "low": "14.15",
      "close": "14.40",
      "average": "14.4809",
      "volume": "27299",
      "turnover": "395313.4",
      "trades": "160"
    },
    {
      "date": "2023-11-14",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.40",
      "high": "15.00",
      "low": "14.20",
      "close": "14.60",
      "average": "14.8051",
      "volume": "175674",
      "turnover": "2600865.25",
      "trades": "251"
    },
    {
      "date": "2023-11-15",
      "bid": "13.90",
      "ask": "14.15",
      "open": "14.55",
      "high": "14.55",
      "low": "13.50",
      "close": "13.85",
      "average": "13.8991",
      "volume": "44849",
      "turnover": "623360.1",
      "trades": "205"
    },
    {
      "date": "2023-11-16",
      "bid": "14.25",
      "ask": "14.70",
      "open": "14.30",
      "high": "14.85",
      "low": "13.90",
      "close": "14.70",
      "average": "14.5103",
      "volume": "62323",
      "turnover": "904322.45",
      "trades": "197"
    },
    {
      "date": "2023-11-17",
      "bid": "14.75",
      "ask": "14.90",
      "open": "14.70",
      "high": "14.90",
      "low": "14.00",
      "close": "14.90",
      "average": "14.4433",
      "volume": "36378",
      "turnover": "525419.5",
      "trades": "129"
    },
    {
      "date": "2023-11-20",
      "bid": "14.65",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "14.55",
      "average": "14.8346",
      "volume": "80301",
      "turnover": "1191236.64",
      "trades": "149"
    },
    {
      "date": "2023-11-21",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.55",
      "high": "14.55",
      "low": "14.00",
      "close": "14.10",
      "average": "14.173",
      "volume": "27667",
      "turnover": "392124.05",
      "trades": "90"
    },
    {
      "date": "2023-11-22",
      "bid": "13.55",
      "ask": "13.65",
      "open": "14.10",
      "high": "14.10",
      "low": "13.25",
      "close": "13.60",
      "average": "13.48",
      "volume": "104615",
      "turnover": "1410212.7",
      "trades": "208"
    },
    {
      "date": "2023-11-23",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.60",
      "high": "14.00",
      "low": "13.40",
      "close": "13.95",
      "average": "13.7457",
      "volume": "9125",
      "turnover": "125429.5",
      "trades": "68"
    },
    {
      "date": "2023-11-24",
      "bid": "13.90",
      "ask": "13.95",
      "open": "13.95",
      "high": "14.25",
      "low": "13.75",
      "close": "13.90",
      "average": "13.98",
      "volume": "24246",
      "turnover": "338959.85",
      "trades": "84"
    },
    {
      "date": "2023-11-27",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.90",
      "high": "13.90",
      "low": "13.35",
      "close": "13.50",
      "average": "13.5927",
      "volume": "23817",
      "turnover": "323736.4",
      "trades": "98"
    },
    {
      "date": "2023-11-28",
      "bid": "13.60",
      "ask": "13.75",
      "open": "13.50",
      "high": "13.75",
      "low": "13.05",
      "close": "13.70",
      "average": "13.4081",
      "volume": "24879",
      "turnover": "333580.8",
      "trades": "86"
    },
    {
      "date": "2023-11-29",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.70",
      "high": "13.80",
      "low": "13.25",
      "close": "13.25",
      "average": "13.4288",
      "volume": "16649",
      "turnover": "223575.6",
      "trades": "74"
    },
    {
      "date": "2023-11-30",
      "bid": "13.30",
      "ask": "13.60",
      "open": "12.90",
      "high": "13.60",
      "low": "12.45",
      "close": "13.10",
      "average": "12.9492",
      "volume": "58694",
      "turnover": "760039.25",
      "trades": "150"
    },
    {
      "date": "2023-12-01",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.00",
      "high": "14.30",
      "low": "13.00",
      "close": "13.75",
      "average": "13.8744",
      "volume": "79342",
      "turnover": "1100820.55",
      "trades": "214"
    },
    {
      "date": "2023-12-04",
      "bid": "14.80",
      "ask": "14.85",
      "open": "13.75",
      "high": "14.90",
      "low": "13.75",
      "close": "14.85",
      "average": "14.396",
      "volume": "160010",
      "turnover": "2303497.2",
      "trades": "384"
    },
    {
      "date": "2023-12-05",
      "bid": "14.75",
      "ask": "14.90",
      "open": "14.90",
      "high": "14.95",
      "low": "14.40",
      "close": "14.90",
      "average": "14.747",
      "volume": "67286",
      "turnover": "992267.9",
      "trades": "218"
    },
    {
      "date": "2023-12-06",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.80",
      "high": "15.00",
      "low": "14.60",
      "close": "14.75",
      "average": "14.9175",
      "volume": "140016",
      "turnover": "2088692",
      "trades": "276"
    },
    {
      "date": "2023-12-07",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.85",
      "high": "14.95",
      "low": "14.10",
      "close": "14.25",
      "average": "14.3843",
      "volume": "57238",
      "turnover": "823329.9",
      "trades": "163"
    },
    {
      "date": "2023-12-08",
      "bid": "13.90",
      "ask": "14.10",
      "open": "14.25",
      "high": "14.40",
      "low": "13.65",
      "close": "14.15",
      "average": "14.02",
      "volume": "37599",
      "turnover": "527136.3",
      "trades": "169"
    },
    {
      "date": "2023-12-11",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.15",
      "high": "14.15",
      "low": "13.55",
      "close": "13.95",
      "average": "13.7588",
      "volume": "39181",
      "turnover": "539084.55",
      "trades": "134"
    },
    {
      "date": "2023-12-12",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.95",
      "high": "13.95",
      "low": "13.40",
      "close": "13.50",
      "average": "13.6401",
      "volume": "25163",
      "turnover": "343226.2",
      "trades": "92"
    },
    {
      "date": "2023-12-13",
      "bid": "14.60",
      "ask": "14.75",
      "open": "13.50",
      "high": "15.00",
      "low": "13.35",
      "close": "14.70",
      "average": "14.5104",
      "volume": "62912",
      "turnover": "912878.3",
      "trades": "179"
    },
    {
      "date": "2023-12-14",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.70",
      "high": "16.40",
      "low": "14.10",
      "close": "14.25",
      "average": "14.9728",
      "volume": "257280",
      "turnover": "3852195.4",
      "trades": "511"
    },
    {
      "date": "2023-12-15",
      "bid": "14.75",
      "ask": "14.95",
      "open": "14.35",
      "high": "15.00",
      "low": "14.20",
      "close": "15.00",
      "average": "14.8748",
      "volume": "99241",
      "turnover": "1476186.55",
      "trades": "228"
    },
    {
      "date": "2023-12-18",
      "bid": "14.85",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "15.00",
      "average": "14.7757",
      "volume": "19961",
      "turnover": "294936.75",
      "trades": "122"
    },
    {
      "date": "2023-12-19",
      "bid": "14.70",
      "ask": "14.75",
      "open": "15.00",
      "high": "15.00",
      "low": "14.45",
      "close": "14.85",
      "average": "14.6446",
      "volume": "46527",
      "turnover": "681371.05",
      "trades": "143"
    },
    {
      "date": "2023-12-20",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.85",
      "high": "15.00",
      "low": "14.35",
      "close": "14.65",
      "average": "14.7127",
      "volume": "57719",
      "turnover": "849201.35",
      "trades": "149"
    },
    {
      "date": "2023-12-21",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.65",
      "high": "15.70",
      "low": "14.00",
      "close": "14.35",
      "average": "14.8335",
      "volume": "258046",
      "turnover": "3827722.1",
      "trades": "474"
    },
    {
      "date": "2023-12-22",
      "bid": "14.90",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.00",
      "low": "14.40",
      "close": "15.00",
      "average": "14.7106",
      "volume": "45191",
      "turnover": "664788.25",
      "trades": "135"
    },
    {
      "date": "2023-12-27",
      "bid": "14.90",
      "ask": "14.95",
      "open": "15.05",
      "high": "15.95",
      "low": "14.75",
      "close": "14.95",
      "average": "15.0708",
      "volume": "47301",
      "turnover": "712862.65",
      "trades": "188"
    },
    {
      "date": "2023-12-28",
      "bid": "15.10",
      "ask": "15.25",
      "open": "14.95",
      "high": "15.35",
      "low": "14.65",
      "close": "15.25",
      "average": "15.1152",
      "volume": "52941",
      "turnover": "800215.2",
      "trades": "163"
    },
    {
      "date": "2023-12-29",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.85",
      "low": "15.25",
      "close": "15.75",
      "average": "15.6091",
      "volume": "84176",
      "turnover": "1313914.95",
      "trades": "220"
    },
    {
      "date": "2024-01-02",
      "bid": "17.40",
      "ask": "17.60",
      "open": "15.75",
      "high": "17.70",
      "low": "15.75",
      "close": "17.55",
      "average": "16.8927",
      "volume": "267659",
      "turnover": "4521474.55",
      "trades": "694"
    },
    {
      "date": "2024-01-03",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.55",
      "high": "18.00",
      "low": "17.15",
      "close": "17.75",
      "average": "17.6819",
      "volume": "172333",
      "turnover": "3047169.35",
      "trades": "544"
    },
    {
      "date": "2024-01-04",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.00",
      "low": "17.30",
      "close": "17.80",
      "average": "17.8586",
      "volume": "134231",
      "turnover": "2397180.2",
      "trades": "286"
    },
    {
      "date": "2024-01-05",
      "bid": "16.70",
      "ask": "16.85",
      "open": "17.80",
      "high": "17.80",
      "low": "16.45",
      "close": "16.45",
      "average": "17.1075",
      "volume": "74590",
      "turnover": "1276050.1",
      "trades": "215"
    },
    {
      "date": "2024-01-08",
      "bid": "17.65",
      "ask": "17.75",
      "open": "16.50",
      "high": "17.80",
      "low": "16.50",
      "close": "17.75",
      "average": "17.3384",
      "volume": "85729",
      "turnover": "1486403.3",
      "trades": "328"
    },
    {
      "date": "2024-01-09",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.85",
      "high": "18.00",
      "low": "17.65",
      "close": "17.95",
      "average": "17.9368",
      "volume": "103106",
      "turnover": "1849391.25",
      "trades": "244"
    },
    {
      "date": "2024-01-10",
      "bid": "17.45",
      "ask": "17.65",
      "open": "17.85",
      "high": "17.85",
      "low": "16.85",
      "close": "17.55",
      "average": "17.362",
      "volume": "76778",
      "turnover": "1333019.89",
      "trades": "288"
    },
    {
      "date": "2024-01-11",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.55",
      "high": "17.55",
      "low": "16.60",
      "close": "16.75",
      "average": "16.9919",
      "volume": "76189",
      "turnover": "1294594.64",
      "trades": "253"
    },
    {
      "date": "2024-01-12",
      "bid": "17.70",
      "ask": "17.75",
      "open": "16.75",
      "high": "17.80",
      "low": "16.75",
      "close": "17.75",
      "average": "17.6443",
      "volume": "55410",
      "turnover": "977669.15",
      "trades": "195"
    },
    {
      "date": "2024-01-15",
      "bid": "17.75",
      "ask": "17.85",
      "open": "17.75",
      "high": "18.00",
      "low": "17.30",
      "close": "17.85",
      "average": "17.8059",
      "volume": "84284",
      "turnover": "1500749.65",
      "trades": "212"
    },
    {
      "date": "2024-01-16",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.85",
      "low": "17.30",
      "close": "17.75",
      "average": "17.5897",
      "volume": "29905",
      "turnover": "526019.85",
      "trades": "145"
    },
    {
      "date": "2024-01-17",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.75",
      "high": "17.75",
      "low": "16.90",
      "close": "17.30",
      "average": "17.2826",
      "volume": "44589",
      "turnover": "770612.85",
      "trades": "175"
    },
    {
      "date": "2024-01-18",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.30",
      "high": "17.65",
      "low": "16.70",
      "close": "16.85",
      "average": "17.0575",
      "volume": "36275",
      "turnover": "618762.45",
      "trades": "128"
    },
    {
      "date": "2024-01-19",
      "bid": "17.30",
      "ask": "17.50",
      "open": "16.85",
      "high": "17.50",
      "low": "16.85",
      "close": "17.45",
      "average": "17.2897",
      "volume": "34065",
      "turnover": "588972.6",
      "trades": "153"
    },
    {
      "date": "2024-01-22",
      "bid": "16.95",
      "ask": "17.20",
      "open": "17.05",
      "high": "17.20",
      "low": "16.65",
      "close": "16.85",
      "average": "16.9268",
      "volume": "56018",
      "turnover": "948203.3",
      "trades": "231"
    },
    {
      "date": "2024-01-23",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.65",
      "high": "17.00",
      "low": "16.05",
      "close": "16.65",
      "average": "16.3661",
      "volume": "66305",
      "turnover": "1085156.8",
      "trades": "268"
    },
    {
      "date": "2024-01-24",
      "bid": "16.85",
      "ask": "17.00",
      "open": "16.65",
      "high": "17.45",
      "low": "16.10",
      "close": "17.45",
      "average": "16.9732",
      "volume": "24307",
      "turnover": "412566.5",
      "trades": "111"
    },
    {
      "date": "2024-01-25",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.45",
      "high": "17.50",
      "low": "16.60",
      "close": "17.00",
      "average": "17.0774",
      "volume": "37140",
      "turnover": "634255.25",
      "trades": "179"
    },
    {
      "date": "2024-01-26",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.00",
      "high": "17.65",
      "low": "16.85",
      "close": "17.45",
      "average": "17.2324",
      "volume": "35309",
      "turnover": "608458.05",
      "trades": "133"
    },
    {
      "date": "2024-01-29",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.45",
      "high": "17.70",
      "low": "16.65",
      "close": "16.95",
      "average": "16.9882",
      "volume": "91265",
      "turnover": "1550426.15",
      "trades": "236"
    },
    {
      "date": "2024-01-30",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.95",
      "high": "17.15",
      "low": "16.25",
      "close": "16.40",
      "average": "16.5483",
      "volume": "54992",
      "turnover": "910024",
      "trades": "159"
    },
    {
      "date": "2024-01-31",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.40",
      "high": "16.50",
      "low": "15.65",
      "close": "15.80",
      "average": "15.9657",
      "volume": "58758",
      "turnover": "938112.5",
      "trades": "222"
    },
    {
      "date": "2024-02-01",
      "bid": "16.70",
      "ask": "16.80",
      "open": "15.60",
      "high": "17.15",
      "low": "15.05",
      "close": "16.85",
      "average": "16.6453",
      "volume": "109738",
      "turnover": "1826625.6",
      "trades": "256"
    },
    {
      "date": "2024-02-02",
      "bid": "16.80",
      "ask": "17.05",
      "open": "17.70",
      "high": "18.00",
      "low": "16.55",
      "close": "16.80",
      "average": "17.3899",
      "volume": "223612",
      "turnover": "3888586.55",
      "trades": "389"
    },
    {
      "date": "2024-02-05",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.80",
      "high": "16.80",
      "low": "15.55",
      "close": "15.90",
      "average": "16.1247",
      "volume": "98349",
      "turnover": "1585752.5",
      "trades": "305"
    },
    {
      "date": "2024-02-06",
      "bid": "15.60",
      "ask": "15.85",
      "open": "15.90",
      "high": "16.00",
      "low": "15.35",
      "close": "16.00",
      "average": "15.7358",
      "volume": "29096",
      "turnover": "457849.45",
      "trades": "138"
    },
    {
      "date": "2024-02-07",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.95",
      "high": "15.95",
      "low": "15.00",
      "close": "15.45",
      "average": "15.2329",
      "volume": "144109",
      "turnover": "2195194.6",
      "trades": "265"
    },
    {
      "date": "2024-02-08",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.45",
      "high": "15.85",
      "low": "14.95",
      "close": "15.45",
      "average": "15.4747",
      "volume": "88859",
      "turnover": "1375069.6",
      "trades": "180"
    },
    {
      "date": "2024-02-09",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.45",
      "high": "16.15",
      "low": "15.10",
      "close": "15.95",
      "average": "15.7058",
      "volume": "33839",
      "turnover": "531468.9",
      "trades": "118"
    },
    {
      "date": "2024-02-12",
      "bid": "16.00",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.90",
      "low": "15.80",
      "close": "15.90",
      "average": "16.2986",
      "volume": "76207",
      "turnover": "1242064.55",
      "trades": "216"
    },
    {
      "date": "2024-02-13",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.00",
      "high": "17.40",
      "low": "16.00",
      "close": "16.50",
      "average": "16.6743",
      "volume": "184147",
      "turnover": "3070514.65",
      "trades": "326"
    },
    {
      "date": "2024-02-14",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.50",
      "high": "17.50",
      "low": "16.50",
      "close": "17.25",
      "average": "17.0007",
      "volume": "54099",
      "turnover": "919718.8",
      "trades": "196"
    },
    {
      "date": "2024-02-15",
      "bid": "16.45",
      "ask": "16.60",
      "open": "17.25",
      "high": "17.45",
      "low": "16.30",
      "close": "16.60",
      "average": "16.8384",
      "volume": "51690",
      "turnover": "870375.75",
      "trades": "181"
    },
    {
      "date": "2024-02-16",
      "bid": "16.25",
      "ask": "16.35",
      "open": "17.10",
      "high": "17.15",
      "low": "16.10",
      "close": "16.40",
      "average": "16.542",
      "volume": "38303",
      "turnover": "633607.6",
      "trades": "138"
    },
    {
      "date": "2024-02-19",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.55",
      "high": "16.95",
      "low": "16.35",
      "close": "16.75",
      "average": "16.6646",
      "volume": "63488",
      "turnover": "1058004.25",
      "trades": "150"
    },
    {
      "date": "2024-02-20",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.50",
      "high": "16.80",
      "low": "16.25",
      "close": "16.45",
      "average": "16.5645",
      "volume": "18400",
      "turnover": "304787.6",
      "trades": "82"
    },
    {
      "date": "2024-02-21",
      "bid": "17.20",
      "ask": "17.25",
      "open": "16.45",
      "high": "17.40",
      "low": "16.10",
      "close": "17.25",
      "average": "17.0458",
      "volume": "54927",
      "turnover": "936274.8",
      "trades": "132"
    },
    {
      "date": "2024-02-22",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.80",
      "low": "16.95",
      "close": "17.20",
      "average": "17.3102",
      "volume": "45840",
      "turnover": "793501.05",
      "trades": "125"
    },
    {
      "date": "2024-02-23",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.00",
      "low": "17.15",
      "close": "17.75",
      "average": "17.81",
      "volume": "146187",
      "turnover": "2603590.9",
      "trades": "269"
    },
    {
      "date": "2024-02-26",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.85",
      "high": "18.35",
      "low": "17.60",
      "close": "17.90",
      "average": "17.9105",
      "volume": "85955",
      "turnover": "1539695.03",
      "trades": "212"
    },
    {
      "date": "2024-02-27",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.95",
      "low": "17.40",
      "close": "17.90",
      "average": "17.6916",
      "volume": "39295",
      "turnover": "695189.55",
      "trades": "140"
    },
    {
      "date": "2024-02-28",
      "bid": "17.60",
      "ask": "17.75",
      "open": "17.80",
      "high": "17.85",
      "low": "17.20",
      "close": "17.70",
      "average": "17.5298",
      "volume": "37974",
      "turnover": "665674.85",
      "trades": "120"
    },
    {
      "date": "2024-02-29",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.70",
      "high": "18.00",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7348",
      "volume": "33994",
      "turnover": "602875.2",
      "trades": "142"
    },
    {
      "date": "2024-03-01",
      "bid": "17.55",
      "ask": "17.65",
      "open": "18.00",
      "high": "18.00",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7528",
      "volume": "60191",
      "turnover": "1068821.73",
      "trades": "169"
    },
    {
      "date": "2024-03-04",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.80",
      "high": "18.00",
      "low": "17.70",
      "close": "18.00",
      "average": "17.8367",
      "volume": "28902",
      "turnover": "515516.25",
      "trades": "159"
    },
    {
      "date": "2024-03-05",
      "bid": "17.55",
      "ask": "17.75",
      "open": "17.95",
      "high": "17.95",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6622",
      "volume": "47513",
      "turnover": "839182.55",
      "trades": "126"
    },
    {
      "date": "2024-03-06",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.60",
      "high": "17.60",
      "low": "17.35",
      "close": "17.55",
      "average": "17.4557",
      "volume": "15486",
      "turnover": "270319.65",
      "trades": "65"
    },
    {
      "date": "2024-03-07",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.30",
      "high": "17.45",
      "low": "16.30",
      "close": "16.50",
      "average": "16.8185",
      "volume": "111161",
      "turnover": "1869564.1",
      "trades": "281"
    },
    {
      "date": "2024-03-08",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.50",
      "high": "16.65",
      "low": "15.55",
      "close": "15.90",
      "average": "16.1095",
      "volume": "102918",
      "turnover": "1657959.3",
      "trades": "332"
    },
    {
      "date": "2024-03-11",
      "bid": "17.05",
      "ask": "17.20",
      "open": "15.90",
      "high": "17.20",
      "low": "15.85",
      "close": "16.75",
      "average": "16.6219",
      "volume": "49449",
      "turnover": "821937.9",
      "trades": "210"
    },
    {
      "date": "2024-03-12",
      "bid": "17.30",
      "ask": "17.40",
      "open": "16.80",
      "high": "17.50",
      "low": "16.80",
      "close": "16.95",
      "average": "17.2935",
      "volume": "29923",
      "turnover": "517473.75",
      "trades": "114"
    },
    {
      "date": "2024-03-13",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.65",
      "low": "16.80",
      "close": "17.65",
      "average": "17.1102",
      "volume": "66791",
      "turnover": "1142809.95",
      "trades": "129"
    },
    {
      "date": "2024-03-14",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.50",
      "high": "17.85",
      "low": "17.20",
      "close": "17.70",
      "average": "17.519",
      "volume": "50299",
      "turnover": "881187.25",
      "trades": "119"
    },
    {
      "date": "2024-03-15",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.70",
      "high": "17.70",
      "low": "17.05",
      "close": "17.20",
      "average": "17.2367",
      "volume": "18021",
      "turnover": "310622.55",
      "trades": "96"
    },
    {
      "date": "2024-03-18",
      "bid": "16.80",
      "ask": "16.95",
      "open": "17.10",
      "high": "17.10",
      "low": "16.55",
      "close": "16.80",
      "average": "16.845",
      "volume": "41509",
      "turnover": "699218.75",
      "trades": "115"
    },
    {
      "date": "2024-03-19",
      "bid": "16.95",
      "ask": "17.05",
      "open": "16.80",
      "high": "17.10",
      "low": "16.25",
      "close": "17.10",
      "average": "16.8454",
      "volume": "25783",
      "turnover": "434325.55",
      "trades": "86"
    },
    {
      "date": "2024-03-20",
      "bid": "16.40",
      "ask": "16.50",
      "open": "17.10",
      "high": "17.10",
      "low": "16.35",
      "close": "16.65",
      "average": "16.5832",
      "volume": "26995",
      "turnover": "447662.25",
      "trades": "122"
    },
    {
      "date": "2024-03-21",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.65",
      "high": "16.95",
      "low": "16.65",
      "close": "16.70",
      "average": "16.7671",
      "volume": "15743",
      "turnover": "263964.4",
      "trades": "73"
    },
    {
      "date": "2024-03-22",
      "bid": "16.05",
      "ask": "16.10",
      "open": "16.70",
      "high": "16.70",
      "low": "16.00",
      "close": "16.05",
      "average": "16.2316",
      "volume": "55638",
      "turnover": "903096.5",
      "trades": "181"
    },
    {
      "date": "2024-03-25",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.40",
      "low": "16.55",
      "close": "17.20",
      "average": "17.064",
      "volume": "59435",
      "turnover": "1014197.5",
      "trades": "219"
    },
    {
      "date": "2024-03-26",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.75",
      "low": "17.05",
      "close": "17.20",
      "average": "17.2949",
      "volume": "44644",
      "turnover": "772114.35",
      "trades": "155"
    },
    {
      "date": "2024-03-27",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.45",
      "low": "17.05",
      "close": "17.25",
      "average": "17.1802",
      "volume": "43345",
      "turnover": "744675.25",
      "trades": "89"
    },
    {
      "date": "2024-03-28",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.25",
      "high": "17.80",
      "low": "17.25",
      "close": "17.60",
      "average": "17.4942",
      "volume": "37360",
      "turnover": "653584.7",
      "trades": "91"
    },
    {
      "date": "2024-04-02",
      "bid": "17.16",
      "ask": "17.18",
      "open": "17.60",
      "high": "17.74",
      "low": "16.96",
      "close": "17.18",
      "average": "17.2448",
      "volume": "49812",
      "turnover": "858999.22",
      "trades": "167"
    },
    {
      "date": "2024-04-03",
      "bid": "16.86",
      "ask": "17.00",
      "open": "17.18",
      "high": "17.18",
      "low": "16.74",
      "close": "17.00",
      "average": "16.9323",
      "volume": "23383",
      "turnover": "395928.72",
      "trades": "87"
    },
    {
      "date": "2024-04-04",
      "bid": "17.02",
      "ask": "17.14",
      "open": "17.00",
      "high": "17.10",
      "low": "16.78",
      "close": "17.10",
      "average": "16.8858",
      "volume": "14875",
      "turnover": "251176.2",
      "trades": "91"
    },
    {
      "date": "2024-04-05",
      "bid": "17.12",
      "ask": "17.32",
      "open": "17.00",
      "high": "17.32",
      "low": "16.74",
      "close": "17.32",
      "average": "16.9697",
      "volume": "24387",
      "turnover": "413840.54",
      "trades": "179"
    },
    {
      "date": "2024-04-08",
      "bid": "16.90",
      "ask": "17.02",
      "open": "16.92",
      "high": "17.08",
      "low": "16.74",
      "close": "16.90",
      "average": "16.9343",
      "volume": "27719",
      "turnover": "469400.48",
      "trades": "175"
    },
    {
      "date": "2024-04-09",
      "bid": "17.10",
      "ask": "17.16",
      "open": "17.02",
      "high": "17.66",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1284",
      "volume": "17688",
      "turnover": "302967.24",
      "trades": "99"
    },
    {
      "date": "2024-04-10",
      "bid": "16.62",
      "ask": "16.72",
      "open": "17.10",
      "high": "17.10",
      "low": "16.14",
      "close": "16.72",
      "average": "16.5623",
      "volume": "48035",
      "turnover": "795572.46",
      "trades": "223"
    },
    {
      "date": "2024-04-11",
      "bid": "16.40",
      "ask": "16.52",
      "open": "16.72",
      "high": "17.00",
      "low": "16.20",
      "close": "16.38",
      "average": "16.6855",
      "volume": "39075",
      "turnover": "651986.82",
      "trades": "114"
    },
    {
      "date": "2024-04-12",
      "bid": "16.50",
      "ask": "16.54",
      "open": "16.40",
      "high": "17.16",
      "low": "16.40",
      "close": "16.50",
      "average": "16.5944",
      "volume": "27574",
      "turnover": "457574.44",
      "trades": "80"
    },
    {
      "date": "2024-04-15",
      "bid": "16.20",
      "ask": "16.28",
      "open": "16.48",
      "high": "16.48",
      "low": "16.06",
      "close": "16.20",
      "average": "16.2505",
      "volume": "44920",
      "turnover": "729974.68",
      "trades": "138"
    },
    {
      "date": "2024-04-16",
      "bid": "15.38",
      "ask": "15.48",
      "open": "16.20",
      "high": "16.36",
      "low": "15.30",
      "close": "15.48",
      "average": "15.7627",
      "volume": "68928",
      "turnover": "1086492.96",
      "trades": "228"
    },
    {
      "date": "2024-04-17",
      "bid": "15.52",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.98",
      "low": "15.14",
      "close": "15.98",
      "average": "15.3305",
      "volume": "41519",
      "turnover": "636507.12",
      "trades": "132"
    },
    {
      "date": "2024-04-18",
      "bid": "15.44",
      "ask": "15.56",
      "open": "15.98",
      "high": "15.98",
      "low": "15.24",
      "close": "15.44",
      "average": "15.4927",
      "volume": "23461",
      "turnover": "363474.3",
      "trades": "121"
    },
    {
      "date": "2024-04-19",
      "bid": "15.20",
      "ask": "15.42",
      "open": "15.42",
      "high": "15.44",
      "low": "14.90",
      "close": "15.44",
      "average": "15.0086",
      "volume": "29758",
      "turnover": "446624.64",
      "trades": "163"
    },
    {
      "date": "2024-04-22",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.40",
      "high": "15.80",
      "low": "15.08",
      "close": "15.80",
      "average": "15.578",
      "volume": "20929",
      "turnover": "326031.38",
      "trades": "80"
    },
    {
      "date": "2024-04-23",
      "bid": "15.30",
      "ask": "15.42",
      "open": "15.80",
      "high": "16.12",
      "low": "15.14",
      "close": "15.42",
      "average": "15.564",
      "volume": "30029",
      "turnover": "467372.1",
      "trades": "113"
    },
    {
      "date": "2024-04-24",
      "bid": "15.02",
      "ask": "15.12",
      "open": "15.40",
      "high": "15.40",
      "low": "14.74",
      "close": "15.12",
      "average": "14.9931",
      "volume": "68595",
      "turnover": "1028454.74",
      "trades": "210"
    },
    {
      "date": "2024-04-25",
      "bid": "17.34",
      "ask": "17.58",
      "open": "15.00",
      "high": "17.64",
      "low": "14.28",
      "close": "17.38",
      "average": "16.39",
      "volume": "127647",
      "turnover": "2092134.48",
      "trades": "264"
    },
    {
      "date": "2024-04-26",
      "bid": "16.30",
      "ask": "16.64",
      "open": "17.44",
      "high": "17.44",
      "low": "14.64",
      "close": "16.64",
      "average": "16.1207",
      "volume": "579828",
      "turnover": "9756152.26",
      "trades": "386"
    },
    {
      "date": "2024-04-29",
      "bid": "17.56",
      "ask": "17.68",
      "open": "17.56",
      "high": "18.00",
      "low": "17.14",
      "close": "17.68",
      "average": "17.4519",
      "volume": "72049",
      "turnover": "1257391.46",
      "trades": "234"
    },
    {
      "date": "2024-04-30",
      "bid": "17.54",
      "ask": "17.80",
      "open": "17.68",
      "high": "17.90",
      "low": "17.28",
      "close": "17.58",
      "average": "17.6055",
      "volume": "23792",
      "turnover": "418870.1",
      "trades": "108"
    },
    {
      "date": "2024-05-02",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.58",
      "high": "17.58",
      "low": "16.68",
      "close": "16.80",
      "average": "17.0766",
      "volume": "43147",
      "turnover": "736802.66",
      "trades": "165"
    },
    {
      "date": "2024-05-03",
      "bid": "16.88",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.96",
      "low": "16.72",
      "close": "16.88",
      "average": "16.8746",
      "volume": "25775",
      "turnover": "434942.5",
      "trades": "111"
    },
    {
      "date": "2024-05-06",
      "bid": "17.34",
      "ask": "17.44",
      "open": "17.50",
      "high": "17.50",
      "low": "17.02",
      "close": "17.44",
      "average": "17.3237",
      "volume": "101850",
      "turnover": "1764420.72",
      "trades": "251"
    },
    {
      "date": "2024-05-07",
      "bid": "17.54",
      "ask": "17.60",
      "open": "17.44",
      "high": "17.90",
      "low": "17.32",
      "close": "17.54",
      "average": "17.7151",
      "volume": "69235",
      "turnover": "1226505.6",
      "trades": "205"
    },
    {
      "date": "2024-05-08",
      "bid": "17.34",
      "ask": "17.48",
      "open": "17.60",
      "high": "18.00",
      "low": "17.00",
      "close": "17.32",
      "average": "17.63",
      "volume": "79505",
      "turnover": "1401672.24",
      "trades": "142"
    },
    {
      "date": "2024-05-10",
      "bid": "17.06",
      "ask": "17.10",
      "open": "17.32",
      "high": "17.90",
      "low": "17.00",
      "close": "17.10",
      "average": "17.1969",
      "volume": "121514",
      "turnover": "2089667.76",
      "trades": "435"
    },
    {
      "date": "2024-05-13",
      "bid": "17.02",
      "ask": "17.04",
      "open": "17.08",
      "high": "17.08",
      "low": "17.00",
      "close": "17.02",
      "average": "17.0383",
      "volume": "80671",
      "turnover": "1374494.9",
      "trades": "243"
    },
    {
      "date": "2024-05-14",
      "bid": "17.00",
      "ask": "17.02",
      "open": "17.02",
      "high": "17.10",
      "low": "17.00",
      "close": "17.02",
      "average": "17.0228",
      "volume": "77809",
      "turnover": "1324525.98",
      "trades": "206"
    },
    {
      "date": "2024-05-15",
      "bid": "17.00",
      "ask": "17.02",
      "open": "17.02",
      "high": "17.04",
      "low": "17.00",
      "close": "17.02",
      "average": "17.0073",
      "volume": "49876",
      "turnover": "848257.54",
      "trades": "176"
    },
    {
      "date": "2024-05-16",
      "bid": "16.98",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.02",
      "low": "16.98",
      "close": "16.98",
      "average": "17.0018",
      "volume": "80251",
      "turnover": "1364414.9",
      "trades": "117"
    },
    {
      "date": "2024-05-17",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.02",
      "low": "16.98",
      "close": "16.98",
      "average": "16.9985",
      "volume": "30947",
      "turnover": "526051.88",
      "trades": "71"
    },
    {
      "date": "2024-05-20",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.02",
      "low": "16.98",
      "close": "16.98",
      "average": "16.986",
      "volume": "12775",
      "turnover": "216995.92",
      "trades": "82"
    },
    {
      "date": "2024-05-21",
      "bid": "17.00",
      "ask": "17.02",
      "open": "16.98",
      "high": "17.02",
      "low": "16.90",
      "close": "17.00",
      "average": "16.9862",
      "volume": "48254",
      "turnover": "819650",
      "trades": "86"
    },
    {
      "date": "2024-05-22",
      "bid": "16.98",
      "ask": "17.04",
      "open": "17.00",
      "high": "17.12",
      "low": "16.98",
      "close": "16.98",
      "average": "17.0277",
      "volume": "75756",
      "turnover": "1289947.96",
      "trades": "157"
    },
    {
      "date": "2024-05-23",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.04",
      "low": "16.98",
      "close": "16.98",
      "average": "17.0159",
      "volume": "16744",
      "turnover": "284913.88",
      "trades": "73"
    },
    {
      "date": "2024-05-24",
      "bid": "16.98",
      "ask": "17.02",
      "open": "16.98",
      "high": "17.04",
      "low": "16.98",
      "close": "16.98",
      "average": "17.0004",
      "volume": "30898",
      "turnover": "525280.97",
      "trades": "73"
    },
    {
      "date": "2024-05-27",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.10",
      "low": "16.98",
      "close": "17.00",
      "average": "16.999",
      "volume": "63006",
      "turnover": "1071039.58",
      "trades": "76"
    },
    {
      "date": "2024-05-28",
      "bid": "16.98",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.02",
      "low": "16.98",
      "close": "17.00",
      "average": "16.9923",
      "volume": "33638",
      "turnover": "571587.64",
      "trades": "78"
    },
    {
      "date": "2024-05-29",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.02",
      "low": "16.98",
      "close": "16.98",
      "average": "16.9872",
      "volume": "31773",
      "turnover": "539734.42",
      "trades": "60"
    },
    {
      "date": "2024-05-30",
      "bid": "17.00",
      "ask": "17.02",
      "open": "17.00",
      "high": "17.02",
      "low": "16.96",
      "close": "17.02",
      "average": "16.9969",
      "volume": "47097",
      "turnover": "800503.98",
      "trades": "111"
    },
    {
      "date": "2024-05-31",
      "bid": "17.08",
      "ask": "17.18",
      "open": "17.02",
      "high": "17.30",
      "low": "16.96",
      "close": "17.18",
      "average": "17.0773",
      "volume": "96909",
      "turnover": "1654948.52",
      "trades": "593"
    },
    {
      "date": "2024-06-03",
      "bid": "16.98",
      "ask": "17.08",
      "open": "17.18",
      "high": "17.18",
      "low": "16.96",
      "close": "17.08",
      "average": "17.0618",
      "volume": "45637",
      "turnover": "778650.62",
      "trades": "198"
    },
    {
      "date": "2024-06-04",
      "bid": "16.98",
      "ask": "17.04",
      "open": "17.06",
      "high": "17.08",
      "low": "16.96",
      "close": "17.08",
      "average": "16.9802",
      "volume": "79618",
      "turnover": "1351929.92",
      "trades": "120"
    },
    {
      "date": "2024-06-05",
      "bid": "16.96",
      "ask": "17.02",
      "open": "17.00",
      "high": "17.04",
      "low": "16.96",
      "close": "16.96",
      "average": "16.9881",
      "volume": "28038",
      "turnover": "476313.12",
      "trades": "76"
    },
    {
      "date": "2024-06-07",
      "bid": "16.94",
      "ask": "16.96",
      "open": "16.98",
      "high": "17.08",
      "low": "16.82",
      "close": "16.96",
      "average": "16.9537",
      "volume": "22890",
      "turnover": "388070.6",
      "trades": "95"
    },
    {
      "date": "2024-06-10",
      "bid": "17.48",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.50",
      "low": "17.00",
      "close": "17.48",
      "average": "17.36",
      "volume": "28682",
      "turnover": "497920.26",
      "trades": "139"
    },
    {
      "date": "2024-06-11",
      "bid": "18.40",
      "ask": "18.42",
      "open": "17.50",
      "high": "18.50",
      "low": "17.50",
      "close": "18.42",
      "average": "18.2808",
      "volume": "42440",
      "turnover": "775835.82",
      "trades": "205"
    },
    {
      "date": "2024-06-12",
      "bid": "18.80",
      "ask": "18.88",
      "open": "18.42",
      "high": "19.30",
      "low": "18.42",
      "close": "19.00",
      "average": "18.962",
      "volume": "64353",
      "turnover": "1220264.24",
      "trades": "224"
    },
    {
      "date": "2024-06-13",
      "bid": "18.70",
      "ask": "18.96",
      "open": "19.00",
      "high": "19.00",
      "low": "18.64",
      "close": "19.00",
      "average": "18.8883",
      "volume": "20207",
      "turnover": "381676.78",
      "trades": "118"
    },
    {
      "date": "2024-06-14",
      "bid": "18.20",
      "ask": "18.38",
      "open": "19.00",
      "high": "19.00",
      "low": "18.00",
      "close": "18.54",
      "average": "18.413",
      "volume": "14693",
      "turnover": "270541.66",
      "trades": "124"
    },
    {
      "date": "2024-06-17",
      "bid": "17.76",
      "ask": "17.86",
      "open": "18.54",
      "high": "18.94",
      "low": "17.20",
      "close": "18.04",
      "average": "18.1291",
      "volume": "34719",
      "turnover": "629422.76",
      "trades": "147"
    },
    {
      "date": "2024-06-18",
      "bid": "17.40",
      "ask": "17.58",
      "open": "18.04",
      "high": "18.04",
      "low": "17.20",
      "close": "17.58",
      "average": "17.4664",
      "volume": "21852",
      "turnover": "381675.54",
      "trades": "71"
    },
    {
      "date": "2024-06-19",
      "bid": "17.22",
      "ask": "17.34",
      "open": "17.78",
      "high": "17.78",
      "low": "17.12",
      "close": "17.22",
      "average": "17.324",
      "volume": "8732",
      "turnover": "151273.02",
      "trades": "65"
    },
    {
      "date": "2024-06-20",
      "bid": "17.54",
      "ask": "17.58",
      "open": "17.20",
      "high": "17.88",
      "low": "17.00",
      "close": "17.64",
      "average": "17.6232",
      "volume": "26416",
      "turnover": "465534.02",
      "trades": "102"
    },
    {
      "date": "2024-06-24",
      "bid": "18.44",
      "ask": "18.46",
      "open": "17.64",
      "high": "18.50",
      "low": "17.64",
      "close": "18.48",
      "average": "18.4201",
      "volume": "27164",
      "turnover": "500363",
      "trades": "130"
    },
    {
      "date": "2024-06-25",
      "bid": "18.08",
      "ask": "18.20",
      "open": "18.62",
      "high": "18.62",
      "low": "17.82",
      "close": "18.06",
      "average": "18.0788",
      "volume": "22663",
      "turnover": "409720.62",
      "trades": "120"
    },
    {
      "date": "2024-06-26",
      "bid": "17.72",
      "ask": "17.86",
      "open": "18.06",
      "high": "18.72",
      "low": "17.66",
      "close": "17.66",
      "average": "17.9248",
      "volume": "19105",
      "turnover": "342453.94",
      "trades": "111"
    },
    {
      "date": "2024-06-27",
      "bid": "17.94",
      "ask": "18.10",
      "open": "17.66",
      "high": "18.46",
      "low": "17.66",
      "close": "18.10",
      "average": "17.9323",
      "volume": "6810",
      "turnover": "122118.84",
      "trades": "82"
    },
    {
      "date": "2024-06-28",
      "bid": "18.20",
      "ask": "18.28",
      "open": "18.20",
      "high": "18.48",
      "low": "18.20",
      "close": "18.30",
      "average": "18.2903",
      "volume": "23196",
      "turnover": "424262.88",
      "trades": "85"
    },
    {
      "date": "2024-07-01",
      "bid": "17.64",
      "ask": "17.72",
      "open": "18.20",
      "high": "18.20",
      "low": "17.50",
      "close": "17.72",
      "average": "17.8111",
      "volume": "21612",
      "turnover": "384934.44",
      "trades": "152"
    },
    {
      "date": "2024-07-02",
      "bid": "17.36",
      "ask": "17.44",
      "open": "17.72",
      "high": "17.72",
      "low": "17.08",
      "close": "17.44",
      "average": "17.475",
      "volume": "20211",
      "turnover": "353138.28",
      "trades": "105"
    },
    {
      "date": "2024-07-03",
      "bid": "17.08",
      "ask": "17.20",
      "open": "17.58",
      "high": "17.58",
      "low": "17.02",
      "close": "17.06",
      "average": "17.2017",
      "volume": "29210",
      "turnover": "502462.2",
      "trades": "158"
    },
    {
      "date": "2024-07-04",
      "bid": "17.38",
      "ask": "17.58",
      "open": "17.06",
      "high": "17.62",
      "low": "16.98",
      "close": "17.60",
      "average": "17.2436",
      "volume": "26530",
      "turnover": "457472.22",
      "trades": "98"
    },
    {
      "date": "2024-07-05",
      "bid": "18.00",
      "ask": "18.02",
      "open": "17.60",
      "high": "18.16",
      "low": "17.60",
      "close": "18.00",
      "average": "18.004",
      "volume": "20900",
      "turnover": "376283.78",
      "trades": "77"
    },
    {
      "date": "2024-07-08",
      "bid": "18.24",
      "ask": "18.54",
      "open": "18.00",
      "high": "18.72",
      "low": "17.98",
      "close": "18.58",
      "average": "18.4856",
      "volume": "42977",
      "turnover": "794456.42",
      "trades": "147"
    },
    {
      "date": "2024-07-09",
      "bid": "18.42",
      "ask": "18.74",
      "open": "18.58",
      "high": "18.90",
      "low": "18.16",
      "close": "18.70",
      "average": "18.4968",
      "volume": "20580",
      "turnover": "380663.28",
      "trades": "83"
    },
    {
      "date": "2024-07-10",
      "bid": "18.68",
      "ask": "18.80",
      "open": "18.68",
      "high": "18.86",
      "low": "18.32",
      "close": "18.68",
      "average": "18.6601",
      "volume": "14948",
      "turnover": "278931",
      "trades": "78"
    },
    {
      "date": "2024-07-11",
      "bid": "18.72",
      "ask": "18.88",
      "open": "18.68",
      "high": "19.00",
      "low": "18.68",
      "close": "18.88",
      "average": "18.9385",
      "volume": "42368",
      "turnover": "802385.92",
      "trades": "116"
    },
    {
      "date": "2024-07-12",
      "bid": "25.05",
      "ask": "25.30",
      "open": "23.05",
      "high": "25.80",
      "low": "22.20",
      "close": "25.00",
      "average": "23.9544",
      "volume": "1053604",
      "turnover": "25238411.2",
      "trades": "2266"
    },
    {
      "date": "2024-07-15",
      "bid": "25.05",
      "ask": "25.30",
      "open": "25.20",
      "high": "26.80",
      "low": "25.00",
      "close": "25.00",
      "average": "25.7623",
      "volume": "418095",
      "turnover": "10771090.95",
      "trades": "1120"
    },
    {
      "date": "2024-07-16",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.10",
      "high": "25.95",
      "low": "25.00",
      "close": "25.75",
      "average": "25.2199",
      "volume": "122418",
      "turnover": "3087374.5",
      "trades": "398"
    },
    {
      "date": "2024-07-17",
      "bid": "25.15",
      "ask": "25.25",
      "open": "25.80",
      "high": "26.70",
      "low": "25.15",
      "close": "25.25",
      "average": "26.0587",
      "volume": "80390",
      "turnover": "2094855.8",
      "trades": "347"
    },
    {
      "date": "2024-07-18",
      "bid": "26.55",
      "ask": "26.70",
      "open": "25.25",
      "high": "26.90",
      "low": "25.00",
      "close": "26.75",
      "average": "25.4247",
      "volume": "90728",
      "turnover": "2306736",
      "trades": "311"
    },
    {
      "date": "2024-07-19",
      "bid": "25.30",
      "ask": "25.45",
      "open": "26.80",
      "high": "27.00",
      "low": "25.25",
      "close": "25.30",
      "average": "25.9585",
      "volume": "60515",
      "turnover": "1570878.35",
      "trades": "285"
    },
    {
      "date": "2024-07-22",
      "bid": "27.35",
      "ask": "27.40",
      "open": "25.35",
      "high": "27.55",
      "low": "25.35",
      "close": "27.40",
      "average": "26.9616",
      "volume": "129232",
      "turnover": "3484304.35",
      "trades": "533"
    },
    {
      "date": "2024-07-23",
      "bid": "27.85",
      "ask": "28.35",
      "open": "27.90",
      "high": "29.50",
      "low": "27.60",
      "close": "27.85",
      "average": "28.3122",
      "volume": "168315",
      "turnover": "4765369.84",
      "trades": "629"
    },
    {
      "date": "2024-07-24",
      "bid": "27.15",
      "ask": "27.35",
      "open": "27.85",
      "high": "28.05",
      "low": "26.85",
      "close": "27.10",
      "average": "27.3704",
      "volume": "69874",
      "turnover": "1912481.35",
      "trades": "281"
    },
    {
      "date": "2024-07-25",
      "bid": "26.35",
      "ask": "26.40",
      "open": "27.10",
      "high": "27.10",
      "low": "26.15",
      "close": "26.40",
      "average": "26.4286",
      "volume": "110920",
      "turnover": "2931490.35",
      "trades": "411"
    },
    {
      "date": "2024-07-26",
      "bid": "27.55",
      "ask": "27.75",
      "open": "26.50",
      "high": "27.85",
      "low": "26.40",
      "close": "27.50",
      "average": "27.1481",
      "volume": "148353",
      "turnover": "4025253.03",
      "trades": "457"
    },
    {
      "date": "2024-07-29",
      "bid": "27.05",
      "ask": "27.30",
      "open": "27.75",
      "high": "27.75",
      "low": "26.90",
      "close": "27.20",
      "average": "27.1426",
      "volume": "32020",
      "turnover": "869106.75",
      "trades": "293"
    },
    {
      "date": "2024-07-30",
      "bid": "27.20",
      "ask": "27.45",
      "open": "27.25",
      "high": "28.00",
      "low": "27.20",
      "close": "27.45",
      "average": "27.5031",
      "volume": "28617",
      "turnover": "787056.25",
      "trades": "128"
    },
    {
      "date": "2024-07-31",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.50",
      "high": "28.35",
      "low": "27.05",
      "close": "27.05",
      "average": "27.4152",
      "volume": "54904",
      "turnover": "1505204.1",
      "trades": "221"
    },
    {
      "date": "2024-08-01",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.05",
      "low": "26.10",
      "close": "26.50",
      "average": "26.5457",
      "volume": "39902",
      "turnover": "1059226.14",
      "trades": "158"
    },
    {
      "date": "2024-08-02",
      "bid": "25.20",
      "ask": "25.40",
      "open": "26.45",
      "high": "26.45",
      "low": "25.20",
      "close": "25.20",
      "average": "25.5103",
      "volume": "86113",
      "turnover": "2196772.4",
      "trades": "292"
    },
    {
      "date": "2024-08-05",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.25",
      "high": "25.60",
      "low": "23.45",
      "close": "24.90",
      "average": "24.477",
      "volume": "163421",
      "turnover": "4000045.75",
      "trades": "614"
    },
    {
      "date": "2024-08-06",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.25",
      "high": "25.95",
      "low": "24.55",
      "close": "25.50",
      "average": "25.2795",
      "volume": "30193",
      "turnover": "763263.3",
      "trades": "228"
    },
    {
      "date": "2024-08-07",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.50",
      "high": "26.60",
      "low": "25.50",
      "close": "26.25",
      "average": "26.0414",
      "volume": "22370",
      "turnover": "582546.75",
      "trades": "148"
    },
    {
      "date": "2024-08-08",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.25",
      "high": "26.30",
      "low": "25.45",
      "close": "26.25",
      "average": "26.018",
      "volume": "14273",
      "turnover": "371354.95",
      "trades": "99"
    },
    {
      "date": "2024-08-09",
      "bid": "26.05",
      "ask": "26.15",
      "open": "26.30",
      "high": "26.90",
      "low": "25.80",
      "close": "26.35",
      "average": "26.2686",
      "volume": "28997",
      "turnover": "761711.25",
      "trades": "168"
    },
    {
      "date": "2024-08-12",
      "bid": "26.65",
      "ask": "26.75",
      "open": "26.35",
      "high": "27.10",
      "low": "26.35",
      "close": "26.75",
      "average": "26.8003",
      "volume": "23674",
      "turnover": "634471.2",
      "trades": "179"
    },
    {
      "date": "2024-08-13",
      "bid": "26.85",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.30",
      "low": "26.10",
      "close": "27.15",
      "average": "26.6451",
      "volume": "21413",
      "turnover": "570551.15",
      "trades": "142"
    },
    {
      "date": "2024-08-14",
      "bid": "26.65",
      "ask": "26.80",
      "open": "27.20",
      "high": "27.45",
      "low": "26.50",
      "close": "26.80",
      "average": "26.851",
      "volume": "27837",
      "turnover": "747451.6",
      "trades": "127"
    },
    {
      "date": "2024-08-15",
      "bid": "26.45",
      "ask": "26.50",
      "open": "26.80",
      "high": "27.05",
      "low": "25.90",
      "close": "26.50",
      "average": "26.3035",
      "volume": "58215",
      "turnover": "1531259.2",
      "trades": "183"
    },
    {
      "date": "2024-08-16",
      "bid": "26.25",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.05",
      "low": "25.85",
      "close": "26.85",
      "average": "26.2613",
      "volume": "27509",
      "turnover": "722423.45",
      "trades": "124"
    },
    {
      "date": "2024-08-19",
      "bid": "28.00",
      "ask": "28.40",
      "open": "26.85",
      "high": "28.40",
      "low": "26.35",
      "close": "28.40",
      "average": "27.7504",
      "volume": "138970",
      "turnover": "3856470.95",
      "trades": "431"
    },
    {
      "date": "2024-08-20",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.70",
      "high": "28.70",
      "low": "27.40",
      "close": "28.30",
      "average": "28.0768",
      "volume": "29299",
      "turnover": "822621.2",
      "trades": "194"
    },
    {
      "date": "2024-08-21",
      "bid": "28.20",
      "ask": "28.30",
      "open": "27.90",
      "high": "29.05",
      "low": "27.75",
      "close": "28.30",
      "average": "28.2826",
      "volume": "58929",
      "turnover": "1666663",
      "trades": "224"
    },
    {
      "date": "2024-08-22",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.30",
      "high": "28.50",
      "low": "27.80",
      "close": "28.25",
      "average": "28.2163",
      "volume": "21826",
      "turnover": "615854.7",
      "trades": "184"
    },
    {
      "date": "2024-08-23",
      "bid": "28.55",
      "ask": "28.80",
      "open": "28.25",
      "high": "28.90",
      "low": "28.20",
      "close": "28.80",
      "average": "28.7678",
      "volume": "92839",
      "turnover": "2670774.73",
      "trades": "340"
    },
    {
      "date": "2024-08-26",
      "bid": "28.85",
      "ask": "28.90",
      "open": "28.80",
      "high": "28.90",
      "low": "28.35",
      "close": "28.90",
      "average": "28.8562",
      "volume": "27749",
      "turnover": "800731.95",
      "trades": "252"
    },
    {
      "date": "2024-08-27",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.90",
      "high": "28.90",
      "low": "27.50",
      "close": "27.90",
      "average": "28.3809",
      "volume": "39628",
      "turnover": "1124678.45",
      "trades": "300"
    },
    {
      "date": "2024-08-28",
      "bid": "27.30",
      "ask": "27.35",
      "open": "27.60",
      "high": "27.60",
      "low": "26.35",
      "close": "27.35",
      "average": "26.9345",
      "volume": "92132",
      "turnover": "2481522.75",
      "trades": "346"
    },
    {
      "date": "2024-08-29",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.35",
      "high": "27.40",
      "low": "26.50",
      "close": "27.25",
      "average": "27.1976",
      "volume": "35273",
      "turnover": "959342",
      "trades": "164"
    },
    {
      "date": "2024-08-30",
      "bid": "27.95",
      "ask": "28.10",
      "open": "26.65",
      "high": "28.30",
      "low": "26.65",
      "close": "28.30",
      "average": "27.6292",
      "volume": "62301",
      "turnover": "1721324.45",
      "trades": "149"
    },
    {
      "date": "2024-09-02",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.30",
      "high": "28.90",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3784",
      "volume": "95236",
      "turnover": "2702639.18",
      "trades": "288"
    },
    {
      "date": "2024-09-03",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.65",
      "high": "29.00",
      "low": "27.95",
      "close": "28.30",
      "average": "28.5926",
      "volume": "28431",
      "turnover": "812917.5",
      "trades": "149"
    },
    {
      "date": "2024-09-04",
      "bid": "27.25",
      "ask": "27.30",
      "open": "28.60",
      "high": "28.60",
      "low": "27.00",
      "close": "27.40",
      "average": "27.542",
      "volume": "25033",
      "turnover": "689458.9",
      "trades": "174"
    },
    {
      "date": "2024-09-05",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.40",
      "high": "27.50",
      "low": "26.50",
      "close": "26.95",
      "average": "26.97",
      "volume": "32034",
      "turnover": "863956.95",
      "trades": "163"
    },
    {
      "date": "2024-09-06",
      "bid": "26.30",
      "ask": "26.55",
      "open": "26.95",
      "high": "26.95",
      "low": "26.30",
      "close": "26.55",
      "average": "26.6142",
      "volume": "17861",
      "turnover": "475356.55",
      "trades": "117"
    },
    {
      "date": "2024-09-09",
      "bid": "26.65",
      "ask": "26.70",
      "open": "26.35",
      "high": "27.15",
      "low": "25.60",
      "close": "26.70",
      "average": "26.2202",
      "volume": "61207",
      "turnover": "1604857",
      "trades": "186"
    },
    {
      "date": "2024-09-10",
      "bid": "26.15",
      "ask": "26.45",
      "open": "26.70",
      "high": "27.30",
      "low": "26.10",
      "close": "26.15",
      "average": "26.5972",
      "volume": "20116",
      "turnover": "535029.8",
      "trades": "111"
    },
    {
      "date": "2024-09-11",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.15",
      "high": "26.15",
      "low": "25.60",
      "close": "25.70",
      "average": "25.7992",
      "volume": "22840",
      "turnover": "589253.15",
      "trades": "109"
    },
    {
      "date": "2024-09-12",
      "bid": "26.20",
      "ask": "26.25",
      "open": "25.70",
      "high": "26.60",
      "low": "25.70",
      "close": "26.05",
      "average": "26.2722",
      "volume": "13695",
      "turnover": "359797.5",
      "trades": "109"
    },
    {
      "date": "2024-09-13",
      "bid": "25.65",
      "ask": "26.20",
      "open": "26.05",
      "high": "26.55",
      "low": "25.90",
      "close": "26.20",
      "average": "26.1882",
      "volume": "18753",
      "turnover": "491106.65",
      "trades": "98"
    },
    {
      "date": "2024-09-16",
      "bid": "25.25",
      "ask": "25.60",
      "open": "26.20",
      "high": "27.10",
      "low": "24.80",
      "close": "25.30",
      "average": "25.6068",
      "volume": "67530",
      "turnover": "1729229.4",
      "trades": "283"
    },
    {
      "date": "2024-09-17",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.85",
      "high": "25.85",
      "low": "23.55",
      "close": "24.20",
      "average": "24.663",
      "volume": "80435",
      "turnover": "1983766.35",
      "trades": "219"
    },
    {
      "date": "2024-09-18",
      "bid": "23.70",
      "ask": "23.75",
      "open": "24.15",
      "high": "24.20",
      "low": "23.65",
      "close": "23.70",
      "average": "23.8735",
      "volume": "27125",
      "turnover": "647567.85",
      "trades": "143"
    },
    {
      "date": "2024-09-19",
      "bid": "23.85",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.40",
      "low": "23.20",
      "close": "24.15",
      "average": "23.6767",
      "volume": "69372",
      "turnover": "1642501.3",
      "trades": "240"
    },
    {
      "date": "2024-09-20",
      "bid": "24.85",
      "ask": "24.90",
      "open": "24.15",
      "high": "25.95",
      "low": "24.15",
      "close": "24.95",
      "average": "25.1634",
      "volume": "32027",
      "turnover": "805909.4",
      "trades": "189"
    },
    {
      "date": "2024-09-23",
      "bid": "26.30",
      "ask": "26.35",
      "open": "25.05",
      "high": "27.00",
      "low": "25.05",
      "close": "26.35",
      "average": "26.4303",
      "volume": "51809",
      "turnover": "1369328.4",
      "trades": "260"
    },
    {
      "date": "2024-09-24",
      "bid": "26.50",
      "ask": "26.75",
      "open": "26.35",
      "high": "27.40",
      "low": "26.35",
      "close": "26.50",
      "average": "26.9018",
      "volume": "42668",
      "turnover": "1147843.95",
      "trades": "171"
    },
    {
      "date": "2024-09-25",
      "bid": "25.75",
      "ask": "26.00",
      "open": "26.50",
      "high": "27.45",
      "low": "24.40",
      "close": "25.75",
      "average": "25.7401",
      "volume": "49797",
      "turnover": "1281778.2",
      "trades": "318"
    },
    {
      "date": "2024-09-26",
      "bid": "25.70",
      "ask": "26.25",
      "open": "25.75",
      "high": "26.50",
      "low": "25.00",
      "close": "26.25",
      "average": "25.6455",
      "volume": "18962",
      "turnover": "486290.45",
      "trades": "159"
    },
    {
      "date": "2024-09-27",
      "bid": "25.75",
      "ask": "25.95",
      "open": "26.25",
      "high": "26.60",
      "low": "25.40",
      "close": "25.95",
      "average": "25.8801",
      "volume": "25855",
      "turnover": "669130.4",
      "trades": "166"
    },
    {
      "date": "2024-09-30",
      "bid": "26.05",
      "ask": "26.35",
      "open": "25.95",
      "high": "26.70",
      "low": "25.10",
      "close": "26.35",
      "average": "26.3381",
      "volume": "26968",
      "turnover": "710284.6",
      "trades": "184"
    },
    {
      "date": "2024-10-01",
      "bid": "26.55",
      "ask": "26.75",
      "open": "26.35",
      "high": "27.25",
      "low": "26.35",
      "close": "26.75",
      "average": "26.7552",
      "volume": "21829",
      "turnover": "584040.25",
      "trades": "156"
    },
    {
      "date": "2024-10-02",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.25",
      "average": "26.0802",
      "volume": "41104",
      "turnover": "1072001",
      "trades": "154"
    },
    {
      "date": "2024-10-03",
      "bid": "26.30",
      "ask": "26.65",
      "open": "26.25",
      "high": "26.90",
      "low": "26.05",
      "close": "26.65",
      "average": "26.5382",
      "volume": "7384",
      "turnover": "195958.1",
      "trades": "84"
    },
    {
      "date": "2024-10-04",
      "bid": "26.05",
      "ask": "26.25",
      "open": "26.65",
      "high": "26.90",
      "low": "26.00",
      "close": "26.35",
      "average": "26.3821",
      "volume": "14066",
      "turnover": "371091.1",
      "trades": "100"
    },
    {
      "date": "2024-10-07",
      "bid": "25.50",
      "ask": "25.75",
      "open": "26.30",
      "high": "26.30",
      "low": "25.10",
      "close": "25.75",
      "average": "25.6324",
      "volume": "15343",
      "turnover": "393277.4",
      "trades": "127"
    },
    {
      "date": "2024-10-08",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.75",
      "high": "26.20",
      "low": "25.10",
      "close": "25.10",
      "average": "25.2789",
      "volume": "41307",
      "turnover": "1044194.15",
      "trades": "104"
    },
    {
      "date": "2024-10-09",
      "bid": "24.45",
      "ask": "24.70",
      "open": "25.05",
      "high": "25.05",
      "low": "24.45",
      "close": "24.65",
      "average": "24.7956",
      "volume": "22741",
      "turnover": "563876.3",
      "trades": "154"
    },
    {
      "date": "2024-10-10",
      "bid": "24.25",
      "ask": "24.35",
      "open": "24.60",
      "high": "25.00",
      "low": "24.20",
      "close": "24.35",
      "average": "24.3902",
      "volume": "31145",
      "turnover": "759632.4",
      "trades": "170"
    },
    {
      "date": "2024-10-11",
      "bid": "24.55",
      "ask": "24.95",
      "open": "24.50",
      "high": "25.65",
      "low": "24.40",
      "close": "24.95",
      "average": "24.8723",
      "volume": "48758",
      "turnover": "1212724.05",
      "trades": "167"
    },
    {
      "date": "2024-10-14",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.80",
      "high": "24.95",
      "low": "24.50",
      "close": "24.50",
      "average": "24.7599",
      "volume": "26839",
      "turnover": "664514.85",
      "trades": "172"
    },
    {
      "date": "2024-10-15",
      "bid": "25.45",
      "ask": "25.85",
      "open": "23.95",
      "high": "26.35",
      "low": "23.50",
      "close": "25.80",
      "average": "24.663",
      "volume": "49972",
      "turnover": "1232287.55",
      "trades": "224"
    },
    {
      "date": "2024-10-16",
      "bid": "25.30",
      "ask": "26.10",
      "open": "25.75",
      "high": "26.30",
      "low": "25.10",
      "close": "26.05",
      "average": "25.8746",
      "volume": "24477",
      "turnover": "633333.1",
      "trades": "123"
    },
    {
      "date": "2024-10-17",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.05",
      "high": "26.40",
      "low": "25.65",
      "close": "25.70",
      "average": "26.0549",
      "volume": "13936",
      "turnover": "363101.5",
      "trades": "81"
    },
    {
      "date": "2024-10-18",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.70",
      "high": "26.20",
      "low": "25.15",
      "close": "25.70",
      "average": "25.6539",
      "volume": "15850",
      "turnover": "406613.75",
      "trades": "79"
    },
    {
      "date": "2024-10-21",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.00",
      "low": "25.05",
      "close": "26.00",
      "average": "25.4236",
      "volume": "34019",
      "turnover": "864887.1",
      "trades": "144"
    },
    {
      "date": "2024-10-22",
      "bid": "25.75",
      "ask": "26.40",
      "open": "25.95",
      "high": "26.70",
      "low": "25.80",
      "close": "25.80",
      "average": "26.2969",
      "volume": "23404",
      "turnover": "615453.45",
      "trades": "182"
    },
    {
      "date": "2024-10-23",
      "bid": "26.20",
      "ask": "26.45",
      "open": "25.80",
      "high": "26.85",
      "low": "25.80",
      "close": "26.45",
      "average": "26.4401",
      "volume": "48397",
      "turnover": "1279623.25",
      "trades": "227"
    },
    {
      "date": "2024-10-24",
      "bid": "27.80",
      "ask": "28.00",
      "open": "26.45",
      "high": "28.00",
      "low": "26.30",
      "close": "28.00",
      "average": "27.6054",
      "volume": "118492",
      "turnover": "3271016.75",
      "trades": "341"
    },
    {
      "date": "2024-10-25",
      "bid": "29.25",
      "ask": "29.35",
      "open": "28.00",
      "high": "29.90",
      "low": "27.95",
      "close": "29.35",
      "average": "29.0755",
      "volume": "214492",
      "turnover": "6236458.35",
      "trades": "636"
    },
    {
      "date": "2024-10-28",
      "bid": "28.65",
      "ask": "29.10",
      "open": "29.35",
      "high": "29.45",
      "low": "28.20",
      "close": "29.15",
      "average": "28.8452",
      "volume": "78820",
      "turnover": "2273577.04",
      "trades": "331"
    },
    {
      "date": "2024-10-29",
      "bid": "28.25",
      "ask": "28.50",
      "open": "29.15",
      "high": "29.15",
      "low": "27.15",
      "close": "28.45",
      "average": "28.2192",
      "volume": "74891",
      "turnover": "2113366.35",
      "trades": "262"
    },
    {
      "date": "2024-10-30",
      "bid": "28.05",
      "ask": "28.35",
      "open": "28.30",
      "high": "28.45",
      "low": "28.05",
      "close": "28.35",
      "average": "28.2788",
      "volume": "17760",
      "turnover": "502231.15",
      "trades": "137"
    },
    {
      "date": "2024-10-31",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.25",
      "high": "28.35",
      "low": "27.65",
      "close": "28.25",
      "average": "27.997",
      "volume": "33406",
      "turnover": "935268.35",
      "trades": "138"
    },
    {
      "date": "2024-11-01",
      "bid": "28.20",
      "ask": "28.35",
      "open": "28.15",
      "high": "28.35",
      "low": "27.60",
      "close": "28.35",
      "average": "27.9154",
      "volume": "25528",
      "turnover": "712623.1",
      "trades": "94"
    },
    {
      "date": "2024-11-04",
      "bid": "29.70",
      "ask": "29.75",
      "open": "28.20",
      "high": "29.80",
      "low": "27.65",
      "close": "29.75",
      "average": "28.8634",
      "volume": "91181",
      "turnover": "2631794.45",
      "trades": "374"
    },
    {
      "date": "2024-11-05",
      "bid": "29.45",
      "ask": "29.65",
      "open": "29.55",
      "high": "30.90",
      "low": "29.30",
      "close": "29.45",
      "average": "30.0303",
      "volume": "118203",
      "turnover": "3549673.4",
      "trades": "509"
    },
    {
      "date": "2024-11-06",
      "bid": "30.75",
      "ask": "31.00",
      "open": "29.65",
      "high": "31.90",
      "low": "29.65",
      "close": "31.00",
      "average": "30.5885",
      "volume": "79455",
      "turnover": "2430410",
      "trades": "399"
    },
    {
      "date": "2024-11-07",
      "bid": "29.80",
      "ask": "29.90",
      "open": "31.05",
      "high": "31.55",
      "low": "29.30",
      "close": "30.00",
      "average": "30.2901",
      "volume": "74894",
      "turnover": "2268545.04",
      "trades": "420"
    },
    {
      "date": "2024-11-08",
      "bid": "30.15",
      "ask": "30.20",
      "open": "30.05",
      "high": "30.70",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1018",
      "volume": "29283",
      "turnover": "881471.25",
      "trades": "175"
    },
    {
      "date": "2024-11-11",
      "bid": "31.50",
      "ask": "31.75",
      "open": "30.10",
      "high": "32.00",
      "low": "30.00",
      "close": "31.65",
      "average": "31.308",
      "volume": "58009",
      "turnover": "1816147",
      "trades": "380"
    },
    {
      "date": "2024-11-12",
      "bid": "30.15",
      "ask": "30.55",
      "open": "31.75",
      "high": "32.00",
      "low": "30.10",
      "close": "30.10",
      "average": "31.0939",
      "volume": "42003",
      "turnover": "1306005",
      "trades": "364"
    },
    {
      "date": "2024-11-13",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.15",
      "high": "31.75",
      "low": "30.15",
      "close": "30.30",
      "average": "31.0024",
      "volume": "29293",
      "turnover": "908152.6",
      "trades": "245"
    },
    {
      "date": "2024-11-14",
      "bid": "29.00",
      "ask": "29.20",
      "open": "30.00",
      "high": "30.00",
      "low": "28.50",
      "close": "29.00",
      "average": "29.154",
      "volume": "78432",
      "turnover": "2286602.7",
      "trades": "454"
    },
    {
      "date": "2024-11-15",
      "bid": "27.65",
      "ask": "27.80",
      "open": "28.95",
      "high": "29.00",
      "low": "27.50",
      "close": "27.80",
      "average": "28.1518",
      "volume": "70572",
      "turnover": "1986728.25",
      "trades": "375"
    },
    {
      "date": "2024-11-18",
      "bid": "27.10",
      "ask": "27.45",
      "open": "27.65",
      "high": "28.25",
      "low": "27.20",
      "close": "27.35",
      "average": "27.4765",
      "volume": "59282",
      "turnover": "1628861.5",
      "trades": "286"
    },
    {
      "date": "2024-11-19",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.40",
      "high": "28.35",
      "low": "27.15",
      "close": "27.90",
      "average": "27.6665",
      "volume": "59828",
      "turnover": "1655229.45",
      "trades": "251"
    },
    {
      "date": "2024-11-20",
      "bid": "28.10",
      "ask": "28.40",
      "open": "27.60",
      "high": "29.00",
      "low": "27.60",
      "close": "28.40",
      "average": "28.4177",
      "volume": "38298",
      "turnover": "1088342.5",
      "trades": "203"
    },
    {
      "date": "2024-11-21",
      "bid": "27.35",
      "ask": "27.50",
      "open": "28.35",
      "high": "28.40",
      "low": "27.05",
      "close": "27.55",
      "average": "27.4338",
      "volume": "62878",
      "turnover": "1724979.9",
      "trades": "312"
    },
    {
      "date": "2024-11-22",
      "bid": "28.45",
      "ask": "28.55",
      "open": "27.55",
      "high": "28.60",
      "low": "27.50",
      "close": "28.55",
      "average": "28.199",
      "volume": "43341",
      "turnover": "1222170.75",
      "trades": "195"
    },
    {
      "date": "2024-11-25",
      "bid": "28.75",
      "ask": "28.85",
      "open": "28.40",
      "high": "29.05",
      "low": "28.40",
      "close": "28.75",
      "average": "28.8034",
      "volume": "34733",
      "turnover": "1000427.4",
      "trades": "268"
    },
    {
      "date": "2024-11-26",
      "bid": "28.50",
      "ask": "28.65",
      "open": "28.75",
      "high": "28.95",
      "low": "28.40",
      "close": "28.50",
      "average": "28.62",
      "volume": "24392",
      "turnover": "698099.85",
      "trades": "187"
    },
    {
      "date": "2024-11-27",
      "bid": "29.05",
      "ask": "29.30",
      "open": "28.65",
      "high": "29.35",
      "low": "28.40",
      "close": "29.05",
      "average": "28.8605",
      "volume": "30631",
      "turnover": "884026.65",
      "trades": "168"
    },
    {
      "date": "2024-11-28",
      "bid": "30.40",
      "ask": "30.45",
      "open": "29.05",
      "high": "31.00",
      "low": "29.05",
      "close": "30.40",
      "average": "30.4382",
      "volume": "59430",
      "turnover": "1808942.05",
      "trades": "328"
    },
    {
      "date": "2024-11-29",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.40",
      "low": "29.60",
      "close": "30.35",
      "average": "29.9904",
      "volume": "23622",
      "turnover": "708452.62",
      "trades": "200"
    },
    {
      "date": "2024-12-02",
      "bid": "29.15",
      "ask": "29.35",
      "open": "30.15",
      "high": "30.15",
      "low": "29.00",
      "close": "29.20",
      "average": "29.5351",
      "volume": "39441",
      "turnover": "1164894.55",
      "trades": "321"
    },
    {
      "date": "2024-12-03",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.35",
      "high": "30.00",
      "low": "29.15",
      "close": "30.00",
      "average": "29.8262",
      "volume": "37714",
      "turnover": "1125013.39",
      "trades": "175"
    },
    {
      "date": "2024-12-04",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.60",
      "high": "30.80",
      "low": "29.35",
      "close": "29.50",
      "average": "30.1093",
      "volume": "38993",
      "turnover": "1174411.55",
      "trades": "322"
    },
    {
      "date": "2024-12-05",
      "bid": "29.45",
      "ask": "29.75",
      "open": "29.35",
      "high": "30.30",
      "low": "29.25",
      "close": "29.80",
      "average": "29.8223",
      "volume": "73502",
      "turnover": "2191995.45",
      "trades": "291"
    },
    {
      "date": "2024-12-06",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.25",
      "low": "29.30",
      "close": "30.20",
      "average": "29.9289",
      "volume": "22213",
      "turnover": "664809.7",
      "trades": "167"
    },
    {
      "date": "2024-12-09",
      "bid": "29.90",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.65",
      "low": "29.90",
      "close": "30.15",
      "average": "30.1534",
      "volume": "20493",
      "turnover": "617933",
      "trades": "180"
    },
    {
      "date": "2024-12-10",
      "bid": "29.10",
      "ask": "29.55",
      "open": "30.20",
      "high": "31.45",
      "low": "29.00",
      "close": "29.05",
      "average": "30.0357",
      "volume": "72638",
      "turnover": "2181731.04",
      "trades": "345"
    },
    {
      "date": "2024-12-11",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.40",
      "high": "29.55",
      "low": "29.00",
      "close": "29.15",
      "average": "29.3191",
      "volume": "16721",
      "turnover": "490244.6",
      "trades": "121"
    },
    {
      "date": "2024-12-12",
      "bid": "29.65",
      "ask": "29.75",
      "open": "29.15",
      "high": "29.90",
      "low": "29.15",
      "close": "29.75",
      "average": "29.7067",
      "volume": "8969",
      "turnover": "266439.65",
      "trades": "110"
    },
    {
      "date": "2024-12-13",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.45",
      "high": "29.45",
      "low": "28.40",
      "close": "28.55",
      "average": "28.8591",
      "volume": "39458",
      "turnover": "1138720.55",
      "trades": "324"
    },
    {
      "date": "2024-12-16",
      "bid": "27.50",
      "ask": "27.55",
      "open": "28.60",
      "high": "29.45",
      "low": "27.45",
      "close": "27.55",
      "average": "28.5809",
      "volume": "48139",
      "turnover": "1375857.05",
      "trades": "322"
    },
    {
      "date": "2024-12-17",
      "bid": "28.20",
      "ask": "28.60",
      "open": "27.50",
      "high": "28.70",
      "low": "27.45",
      "close": "28.00",
      "average": "28.2327",
      "volume": "21681",
      "turnover": "612113.7",
      "trades": "162"
    },
    {
      "date": "2024-12-18",
      "bid": "27.40",
      "ask": "27.50",
      "open": "29.00",
      "high": "29.00",
      "low": "27.35",
      "close": "27.40",
      "average": "27.8841",
      "volume": "52419",
      "turnover": "1461656.6",
      "trades": "262"
    },
    {
      "date": "2024-12-19",
      "bid": "28.00",
      "ask": "28.25",
      "open": "27.60",
      "high": "28.50",
      "low": "27.60",
      "close": "28.20",
      "average": "28.0878",
      "volume": "38053",
      "turnover": "1068824.7",
      "trades": "265"
    },
    {
      "date": "2024-12-20",
      "bid": "27.55",
      "ask": "27.90",
      "open": "28.30",
      "high": "28.50",
      "low": "26.15",
      "close": "27.90",
      "average": "27.5611",
      "volume": "53611",
      "turnover": "1477580.05",
      "trades": "279"
    },
    {
      "date": "2024-12-23",
      "bid": "27.20",
      "ask": "27.40",
      "open": "28.40",
      "high": "28.40",
      "low": "27.20",
      "close": "27.20",
      "average": "27.6215",
      "volume": "24516",
      "turnover": "677152.9",
      "trades": "263"
    },
    {
      "date": "2024-12-27",
      "bid": "27.90",
      "ask": "28.05",
      "open": "27.50",
      "high": "29.25",
      "low": "27.50",
      "close": "27.90",
      "average": "28.2518",
      "volume": "81875",
      "turnover": "2313117.5",
      "trades": "455"
    },
    {
      "date": "2024-12-30",
      "bid": "28.70",
      "ask": "28.90",
      "open": "27.90",
      "high": "29.00",
      "low": "27.55",
      "close": "28.90",
      "average": "28.4018",
      "volume": "59840",
      "turnover": "1699629.2",
      "trades": "484"
    },
    {
      "date": "2025-01-02",
      "bid": "29.95",
      "ask": "30.15",
      "open": "28.50",
      "high": "30.30",
      "low": "28.50",
      "close": "30.05",
      "average": "29.764",
      "volume": "54096",
      "turnover": "1610397.66",
      "trades": "394"
    },
    {
      "date": "2025-01-03",
      "bid": "29.75",
      "ask": "29.95",
      "open": "29.95",
      "high": "30.15",
      "low": "29.25",
      "close": "29.95",
      "average": "29.9078",
      "volume": "30501",
      "turnover": "912225.73",
      "trades": "181"
    },
    {
      "date": "2025-01-07",
      "bid": "30.00",
      "ask": "30.45",
      "open": "29.95",
      "high": "30.90",
      "low": "29.95",
      "close": "30.40",
      "average": "30.2711",
      "volume": "69181",
      "turnover": "2094103.89",
      "trades": "308"
    },
    {
      "date": "2025-01-08",
      "bid": "31.00",
      "ask": "31.05",
      "open": "30.45",
      "high": "31.20",
      "low": "30.40",
      "close": "30.90",
      "average": "30.9718",
      "volume": "63242",
      "turnover": "1958723.85",
      "trades": "233"
    },
    {
      "date": "2025-01-09",
      "bid": "31.90",
      "ask": "32.10",
      "open": "31.05",
      "high": "32.05",
      "low": "30.90",
      "close": "32.05",
      "average": "31.4205",
      "volume": "38575",
      "turnover": "1212044.05",
      "trades": "226"
    },
    {
      "date": "2025-01-10",
      "bid": "31.80",
      "ask": "31.85",
      "open": "32.15",
      "high": "33.30",
      "low": "31.60",
      "close": "31.75",
      "average": "32.3194",
      "volume": "50429",
      "turnover": "1629677.43",
      "trades": "416"
    },
    {
      "date": "2025-01-13",
      "bid": "30.70",
      "ask": "30.75",
      "open": "31.85",
      "high": "31.85",
      "low": "30.40",
      "close": "30.70",
      "average": "30.9048",
      "volume": "42261",
      "turnover": "1306062.62",
      "trades": "236"
    },
    {
      "date": "2025-01-14",
      "bid": "30.45",
      "ask": "30.60",
      "open": "30.70",
      "high": "31.70",
      "low": "30.40",
      "close": "30.60",
      "average": "30.7127",
      "volume": "33379",
      "turnover": "1025157.6",
      "trades": "235"
    },
    {
      "date": "2025-01-15",
      "bid": "31.00",
      "ask": "31.40",
      "open": "30.65",
      "high": "31.35",
      "low": "29.85",
      "close": "31.35",
      "average": "30.4944",
      "volume": "31159",
      "turnover": "950175.05",
      "trades": "198"
    },
    {
      "date": "2025-01-16",
      "bid": "32.55",
      "ask": "32.65",
      "open": "31.40",
      "high": "32.70",
      "low": "31.40",
      "close": "32.55",
      "average": "32.35",
      "volume": "58455",
      "turnover": "1891016.75",
      "trades": "312"
    },
    {
      "date": "2025-01-17",
      "bid": "31.45",
      "ask": "31.75",
      "open": "32.55",
      "high": "32.75",
      "low": "31.40",
      "close": "31.75",
      "average": "32.2659",
      "volume": "33930",
      "turnover": "1094788.3",
      "trades": "288"
    },
    {
      "date": "2025-01-20",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.45",
      "high": "32.15",
      "low": "31.45",
      "close": "32.00",
      "average": "31.9753",
      "volume": "28400",
      "turnover": "908097.4",
      "trades": "154"
    },
    {
      "date": "2025-01-21",
      "bid": "33.75",
      "ask": "34.00",
      "open": "31.95",
      "high": "34.00",
      "low": "31.65",
      "close": "33.85",
      "average": "33.259",
      "volume": "56335",
      "turnover": "1873643.95",
      "trades": "371"
    },
    {
      "date": "2025-01-22",
      "bid": "33.75",
      "ask": "33.95",
      "open": "34.00",
      "high": "34.30",
      "low": "33.10",
      "close": "33.90",
      "average": "33.6992",
      "volume": "54484",
      "turnover": "1836042.71",
      "trades": "383"
    },
    {
      "date": "2025-01-23",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.75",
      "high": "34.00",
      "low": "33.45",
      "close": "33.70",
      "average": "33.7097",
      "volume": "41447",
      "turnover": "1397796.52",
      "trades": "261"
    },
    {
      "date": "2025-01-24",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.70",
      "high": "34.25",
      "low": "33.30",
      "close": "33.30",
      "average": "33.653",
      "volume": "56689",
      "turnover": "1908853.78",
      "trades": "418"
    },
    {
      "date": "2025-01-27",
      "bid": "35.20",
      "ask": "35.50",
      "open": "33.30",
      "high": "35.85",
      "low": "32.15",
      "close": "35.50",
      "average": "33.799",
      "volume": "122924",
      "turnover": "4164074.39",
      "trades": "686"
    },
    {
      "date": "2025-01-28",
      "bid": "36.15",
      "ask": "36.20",
      "open": "35.50",
      "high": "37.20",
      "low": "34.60",
      "close": "36.05",
      "average": "36.2559",
      "volume": "119991",
      "turnover": "4350571.59",
      "trades": "783"
    },
    {
      "date": "2025-01-29",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.25",
      "high": "37.70",
      "low": "36.20",
      "close": "36.80",
      "average": "36.7968",
      "volume": "55523",
      "turnover": "2042933.13",
      "trades": "547"
    },
    {
      "date": "2025-01-30",
      "bid": "37.55",
      "ask": "37.60",
      "open": "36.50",
      "high": "37.85",
      "low": "36.35",
      "close": "37.60",
      "average": "37.23",
      "volume": "57527",
      "turnover": "2141732.85",
      "trades": "413"
    },
    {
      "date": "2025-01-31",
      "bid": "36.85",
      "ask": "36.95",
      "open": "37.60",
      "high": "38.00",
      "low": "36.40",
      "close": "36.95",
      "average": "37.1143",
      "volume": "59281",
      "turnover": "2200172.54",
      "trades": "439"
    },
    {
      "date": "2025-02-03",
      "bid": "36.95",
      "ask": "37.00",
      "open": "36.85",
      "high": "37.00",
      "low": "35.20",
      "close": "37.00",
      "average": "36.5662",
      "volume": "58826",
      "turnover": "2151040.85",
      "trades": "396"
    },
    {
      "date": "2025-02-04",
      "bid": "36.65",
      "ask": "36.95",
      "open": "37.00",
      "high": "37.75",
      "low": "36.15",
      "close": "36.90",
      "average": "37.0139",
      "volume": "74415",
      "turnover": "2754391.65",
      "trades": "323"
    },
    {
      "date": "2025-02-05",
      "bid": "38.30",
      "ask": "38.35",
      "open": "36.95",
      "high": "38.95",
      "low": "36.75",
      "close": "38.35",
      "average": "37.565",
      "volume": "83749",
      "turnover": "3146203.36",
      "trades": "550"
    },
    {
      "date": "2025-02-06",
      "bid": "36.40",
      "ask": "36.55",
      "open": "40.00",
      "high": "41.00",
      "low": "36.00",
      "close": "36.15",
      "average": "37.8712",
      "volume": "213525",
      "turnover": "8085117.54",
      "trades": "1370"
    },
    {
      "date": "2025-02-07",
      "bid": "35.45",
      "ask": "35.70",
      "open": "36.55",
      "high": "37.90",
      "low": "35.30",
      "close": "35.40",
      "average": "36.6245",
      "volume": "78084",
      "turnover": "2859686.16",
      "trades": "634"
    },
    {
      "date": "2025-02-10",
      "bid": "35.40",
      "ask": "35.75",
      "open": "35.45",
      "high": "36.05",
      "low": "35.40",
      "close": "35.40",
      "average": "35.5385",
      "volume": "62127",
      "turnover": "2207898.7",
      "trades": "599"
    },
    {
      "date": "2025-02-11",
      "bid": "33.65",
      "ask": "34.00",
      "open": "35.40",
      "high": "36.30",
      "low": "33.00",
      "close": "33.80",
      "average": "34.1214",
      "volume": "112577",
      "turnover": "3841216.56",
      "trades": "884"
    },
    {
      "date": "2025-02-12",
      "bid": "33.75",
      "ask": "34.20",
      "open": "33.40",
      "high": "34.90",
      "low": "32.50",
      "close": "34.15",
      "average": "33.2813",
      "volume": "90576",
      "turnover": "3014489.05",
      "trades": "523"
    },
    {
      "date": "2025-02-13",
      "bid": "35.25",
      "ask": "35.30",
      "open": "34.15",
      "high": "35.30",
      "low": "33.25",
      "close": "35.25",
      "average": "34.5583",
      "volume": "45924",
      "turnover": "1587064.42",
      "trades": "317"
    },
    {
      "date": "2025-02-14",
      "bid": "34.35",
      "ask": "34.45",
      "open": "35.35",
      "high": "35.80",
      "low": "34.05",
      "close": "34.40",
      "average": "35.0396",
      "volume": "38368",
      "turnover": "1344367.08",
      "trades": "318"
    },
    {
      "date": "2025-02-17",
      "bid": "34.00",
      "ask": "34.15",
      "open": "34.40",
      "high": "35.55",
      "low": "33.90",
      "close": "34.15",
      "average": "34.7912",
      "volume": "34205",
      "turnover": "1190055.39",
      "trades": "271"
    },
    {
      "date": "2025-02-18",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.15",
      "high": "34.20",
      "low": "33.20",
      "close": "34.00",
      "average": "33.6499",
      "volume": "34145",
      "turnover": "1148990.8",
      "trades": "290"
    },
    {
      "date": "2025-02-19",
      "bid": "32.95",
      "ask": "33.00",
      "open": "33.95",
      "high": "33.95",
      "low": "32.75",
      "close": "32.85",
      "average": "33.2846",
      "volume": "79690",
      "turnover": "2652440.81",
      "trades": "507"
    },
    {
      "date": "2025-02-20",
      "bid": "33.65",
      "ask": "34.05",
      "open": "32.95",
      "high": "34.60",
      "low": "31.65",
      "close": "34.10",
      "average": "32.7956",
      "volume": "109836",
      "turnover": "3602064.35",
      "trades": "486"
    },
    {
      "date": "2025-02-21",
      "bid": "34.50",
      "ask": "34.75",
      "open": "34.05",
      "high": "34.75",
      "low": "33.65",
      "close": "34.50",
      "average": "34.4017",
      "volume": "39119",
      "turnover": "1345760.7",
      "trades": "390"
    },
    {
      "date": "2025-02-24",
      "bid": "33.55",
      "ask": "34.00",
      "open": "34.50",
      "high": "34.50",
      "low": "33.25",
      "close": "34.00",
      "average": "33.6639",
      "volume": "54018",
      "turnover": "1818479.33",
      "trades": "336"
    },
    {
      "date": "2025-02-25",
      "bid": "34.70",
      "ask": "34.85",
      "open": "34.00",
      "high": "34.85",
      "low": "33.60",
      "close": "34.85",
      "average": "34.4579",
      "volume": "54454",
      "turnover": "1876369.8",
      "trades": "319"
    },
    {
      "date": "2025-02-26",
      "bid": "34.20",
      "ask": "34.95",
      "open": "34.85",
      "high": "35.10",
      "low": "34.00",
      "close": "34.90",
      "average": "34.5435",
      "volume": "42019",
      "turnover": "1451576.32",
      "trades": "325"
    },
    {
      "date": "2025-02-27",
      "bid": "34.05",
      "ask": "34.30",
      "open": "35.00",
      "high": "35.15",
      "low": "34.00",
      "close": "34.35",
      "average": "34.3681",
      "volume": "29653",
      "turnover": "1019117.35",
      "trades": "311"
    },
    {
      "date": "2025-02-28",
      "bid": "33.40",
      "ask": "33.55",
      "open": "33.55",
      "high": "34.00",
      "low": "31.45",
      "close": "33.25",
      "average": "32.9843",
      "volume": "70612",
      "turnover": "2329085.54",
      "trades": "385"
    },
    {
      "date": "2025-03-03",
      "bid": "32.40",
      "ask": "32.50",
      "open": "33.55",
      "high": "34.80",
      "low": "32.30",
      "close": "32.45",
      "average": "33.1102",
      "volume": "114527",
      "turnover": "3791965.56",
      "trades": "514"
    },
    {
      "date": "2025-03-04",
      "bid": "32.00",
      "ask": "32.35",
      "open": "32.15",
      "high": "32.40",
      "low": "31.65",
      "close": "32.00",
      "average": "31.8822",
      "volume": "79735",
      "turnover": "2542129",
      "trades": "403"
    },
    {
      "date": "2025-03-05",
      "bid": "31.50",
      "ask": "31.55",
      "open": "32.00",
      "high": "33.20",
      "low": "31.50",
      "close": "31.55",
      "average": "32.3383",
      "volume": "27414",
      "turnover": "886521.9",
      "trades": "223"
    },
    {
      "date": "2025-03-06",
      "bid": "32.10",
      "ask": "32.30",
      "open": "30.95",
      "high": "32.65",
      "low": "30.75",
      "close": "32.20",
      "average": "31.609",
      "volume": "81676",
      "turnover": "2581695.7",
      "trades": "455"
    },
    {
      "date": "2025-03-07",
      "bid": "31.70",
      "ask": "31.75",
      "open": "32.75",
      "high": "32.95",
      "low": "30.90",
      "close": "31.70",
      "average": "31.5268",
      "volume": "38534",
      "turnover": "1214838.3",
      "trades": "286"
    },
    {
      "date": "2025-03-10",
      "bid": "32.05",
      "ask": "32.15",
      "open": "31.65",
      "high": "33.00",
      "low": "30.95",
      "close": "32.10",
      "average": "31.9523",
      "volume": "36308",
      "turnover": "1160147.85",
      "trades": "235"
    },
    {
      "date": "2025-03-11",
      "bid": "32.25",
      "ask": "32.40",
      "open": "32.00",
      "high": "33.25",
      "low": "32.00",
      "close": "32.40",
      "average": "32.7247",
      "volume": "58987",
      "turnover": "1930351.95",
      "trades": "245"
    },
    {
      "date": "2025-03-12",
      "bid": "32.40",
      "ask": "32.80",
      "open": "32.25",
      "high": "33.20",
      "low": "32.00",
      "close": "32.95",
      "average": "32.6085",
      "volume": "19298",
      "turnover": "629329.72",
      "trades": "266"
    },
    {
      "date": "2025-03-13",
      "bid": "34.05",
      "ask": "34.40",
      "open": "32.80",
      "high": "34.35",
      "low": "32.80",
      "close": "34.35",
      "average": "33.5715",
      "volume": "31814",
      "turnover": "1068063.67",
      "trades": "257"
    },
    {
      "date": "2025-03-14",
      "bid": "35.25",
      "ask": "35.40",
      "open": "34.35",
      "high": "36.15",
      "low": "34.25",
      "close": "35.40",
      "average": "35.2033",
      "volume": "36479",
      "turnover": "1284181.85",
      "trades": "303"
    },
    {
      "date": "2025-03-17",
      "bid": "34.65",
      "ask": "34.70",
      "open": "35.40",
      "high": "35.80",
      "low": "34.65",
      "close": "34.70",
      "average": "35.1586",
      "volume": "36001",
      "turnover": "1265743.7",
      "trades": "241"
    },
    {
      "date": "2025-03-18",
      "bid": "33.10",
      "ask": "33.45",
      "open": "34.75",
      "high": "35.75",
      "low": "33.00",
      "close": "33.40",
      "average": "34.0798",
      "volume": "41090",
      "turnover": "1400337.4",
      "trades": "228"
    },
    {
      "date": "2025-03-19",
      "bid": "33.30",
      "ask": "33.35",
      "open": "33.10",
      "high": "33.45",
      "low": "32.40",
      "close": "33.30",
      "average": "32.8403",
      "volume": "39901",
      "turnover": "1310147.98",
      "trades": "183"
    },
    {
      "date": "2025-03-20",
      "bid": "33.15",
      "ask": "33.30",
      "open": "33.30",
      "high": "33.30",
      "low": "32.00",
      "close": "33.30",
      "average": "32.9098",
      "volume": "64199",
      "turnover": "2112776.65",
      "trades": "196"
    },
    {
      "date": "2025-03-21",
      "bid": "32.65",
      "ask": "32.95",
      "open": "33.15",
      "high": "33.75",
      "low": "32.60",
      "close": "32.65",
      "average": "32.9637",
      "volume": "32220",
      "turnover": "1062090.3",
      "trades": "139"
    },
    {
      "date": "2025-03-24",
      "bid": "33.90",
      "ask": "34.15",
      "open": "32.65",
      "high": "34.50",
      "low": "32.65",
      "close": "34.00",
      "average": "33.7886",
      "volume": "38265",
      "turnover": "1293408.28",
      "trades": "268"
    },
    {
      "date": "2025-03-25",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.05",
      "high": "35.00",
      "low": "34.00",
      "close": "34.80",
      "average": "34.5304",
      "volume": "39291",
      "turnover": "1356731.73",
      "trades": "234"
    },
    {
      "date": "2025-03-26",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.80",
      "high": "35.00",
      "low": "33.50",
      "close": "33.70",
      "average": "34.2345",
      "volume": "21693",
      "turnover": "742649.8",
      "trades": "251"
    },
    {
      "date": "2025-03-27",
      "bid": "33.15",
      "ask": "33.35",
      "open": "33.90",
      "high": "34.10",
      "low": "33.15",
      "close": "33.35",
      "average": "33.7222",
      "volume": "22676",
      "turnover": "764684.45",
      "trades": "148"
    },
    {
      "date": "2025-03-28",
      "bid": "32.70",
      "ask": "33.15",
      "open": "33.70",
      "high": "33.80",
      "low": "32.80",
      "close": "32.80",
      "average": "33.207",
      "volume": "11082",
      "turnover": "368000.5",
      "trades": "161"
    },
    {
      "date": "2025-03-31",
      "bid": "33.40",
      "ask": "33.85",
      "open": "32.80",
      "high": "33.85",
      "low": "32.55",
      "close": "33.65",
      "average": "32.9425",
      "volume": "18917",
      "turnover": "623139.67",
      "trades": "201"
    },
    {
      "date": "2025-04-01",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.85",
      "high": "34.00",
      "low": "32.70",
      "close": "33.35",
      "average": "33.5962",
      "volume": "16593",
      "turnover": "557461.4",
      "trades": "136"
    },
    {
      "date": "2025-04-02",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.85",
      "high": "33.15",
      "low": "32.60",
      "close": "32.90",
      "average": "32.8396",
      "volume": "11155",
      "turnover": "366326.15",
      "trades": "125"
    },
    {
      "date": "2025-04-03",
      "bid": "31.95",
      "ask": "32.20",
      "open": "32.85",
      "high": "32.85",
      "low": "31.50",
      "close": "32.20",
      "average": "32.2492",
      "volume": "39399",
      "turnover": "1270642.23",
      "trades": "236"
    },
    {
      "date": "2025-04-04",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.90",
      "high": "31.95",
      "low": "30.10",
      "close": "30.50",
      "average": "30.8766",
      "volume": "68878",
      "turnover": "2126747.5",
      "trades": "385"
    },
    {
      "date": "2025-04-07",
      "bid": "31.21",
      "ask": "31.45",
      "open": "30.20",
      "high": "32.20",
      "low": "28.555",
      "close": "31.495",
      "average": "29.6631",
      "volume": "69222",
      "turnover": "2053512.51",
      "trades": "428"
    },
    {
      "date": "2025-04-08",
      "bid": "32.265",
      "ask": "32.415",
      "open": "31.495",
      "high": "33.685",
      "low": "31.495",
      "close": "32.48",
      "average": "32.2819",
      "volume": "30934",
      "turnover": "998610",
      "trades": "214"
    },
    {
      "date": "2025-04-09",
      "bid": "32.00",
      "ask": "32.165",
      "open": "32.295",
      "high": "32.57",
      "low": "31.05",
      "close": "32.295",
      "average": "31.9919",
      "volume": "49996",
      "turnover": "1599258.29",
      "trades": "278"
    },
    {
      "date": "2025-04-10",
      "bid": "33.10",
      "ask": "33.545",
      "open": "33.995",
      "high": "34.99",
      "low": "32.86",
      "close": "32.91",
      "average": "33.7093",
      "volume": "49840",
      "turnover": "1680059.41",
      "trades": "240"
    },
    {
      "date": "2025-04-11",
      "bid": "33.90",
      "ask": "34.03",
      "open": "33.46",
      "high": "35.30",
      "low": "33.035",
      "close": "33.90",
      "average": "33.5144",
      "volume": "124598",
      "turnover": "4175823",
      "trades": "196"
    },
    {
      "date": "2025-04-14",
      "bid": "35.245",
      "ask": "35.395",
      "open": "34.03",
      "high": "35.65",
      "low": "34.03",
      "close": "35.51",
      "average": "35.0422",
      "volume": "52421",
      "turnover": "1836952.91",
      "trades": "246"
    },
    {
      "date": "2025-04-15",
      "bid": "35.75",
      "ask": "36.00",
      "open": "35.245",
      "high": "36.00",
      "low": "34.655",
      "close": "35.75",
      "average": "35.5689",
      "volume": "24067",
      "turnover": "856019.89",
      "trades": "152"
    },
    {
      "date": "2025-04-16",
      "bid": "37.24",
      "ask": "37.40",
      "open": "36.00",
      "high": "37.485",
      "low": "36.00",
      "close": "37.40",
      "average": "37.0334",
      "volume": "63621",
      "turnover": "2356041.15",
      "trades": "418"
    },
    {
      "date": "2025-04-17",
      "bid": "38.20",
      "ask": "38.35",
      "open": "36.82",
      "high": "38.20",
      "low": "36.82",
      "close": "38.20",
      "average": "37.8964",
      "volume": "36837",
      "turnover": "1396014.63",
      "trades": "231"
    },
    {
      "date": "2025-04-22",
      "bid": "38.015",
      "ask": "38.02",
      "open": "38.20",
      "high": "38.20",
      "low": "37.55",
      "close": "38.00",
      "average": "38.0831",
      "volume": "27020",
      "turnover": "1029004.39",
      "trades": "306"
    },
    {
      "date": "2025-04-23",
      "bid": "37.955",
      "ask": "38.355",
      "open": "38.005",
      "high": "38.80",
      "low": "37.325",
      "close": "38.345",
      "average": "38.1988",
      "volume": "55872",
      "turnover": "2134218.37",
      "trades": "309"
    },
    {
      "date": "2025-04-24",
      "bid": "39.35",
      "ask": "39.445",
      "open": "39.80",
      "high": "41.00",
      "low": "38.00",
      "close": "39.435",
      "average": "39.5982",
      "volume": "285137",
      "turnover": "11291037.2",
      "trades": "1091"
    },
    {
      "date": "2025-04-25",
      "bid": "40.635",
      "ask": "40.76",
      "open": "39.90",
      "high": "40.98",
      "low": "39.445",
      "close": "40.805",
      "average": "40.5406",
      "volume": "232028",
      "turnover": "9402926.07",
      "trades": "554"
    },
    {
      "date": "2025-04-28",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.825",
      "high": "42.625",
      "low": "38.95",
      "close": "39.50",
      "average": "41.3016",
      "volume": "139367",
      "turnover": "5750633.01",
      "trades": "809"
    },
    {
      "date": "2025-04-29",
      "bid": "37.55",
      "ask": "37.665",
      "open": "39.495",
      "high": "39.495",
      "low": "37.33",
      "close": "37.55",
      "average": "38.2619",
      "volume": "105945",
      "turnover": "4053631.76",
      "trades": "515"
    },
    {
      "date": "2025-04-30",
      "bid": "38.155",
      "ask": "38.33",
      "open": "37.66",
      "high": "38.80",
      "low": "36.585",
      "close": "38.45",
      "average": "38.1112",
      "volume": "50413",
      "turnover": "1921273.43",
      "trades": "251"
    },
    {
      "date": "2025-05-02",
      "bid": "40.60",
      "ask": "40.79",
      "open": "38.335",
      "high": "41.50",
      "low": "38.01",
      "close": "40.79",
      "average": "39.776",
      "volume": "99179",
      "turnover": "3943884.46",
      "trades": "390"
    },
    {
      "date": "2025-05-05",
      "bid": "39.625",
      "ask": "40.125",
      "open": "41.35",
      "high": "41.50",
      "low": "39.235",
      "close": "40.115",
      "average": "40.5118",
      "volume": "112329",
      "turnover": "4550714.07",
      "trades": "423"
    },
    {
      "date": "2025-05-06",
      "bid": "38.75",
      "ask": "38.94",
      "open": "40.00",
      "high": "40.49",
      "low": "38.315",
      "close": "38.88",
      "average": "39.3626",
      "volume": "52427",
      "turnover": "2063622.82",
      "trades": "291"
    },
    {
      "date": "2025-05-07",
      "bid": "38.45",
      "ask": "38.60",
      "open": "38.90",
      "high": "39.30",
      "low": "37.90",
      "close": "38.35",
      "average": "38.3907",
      "volume": "73602",
      "turnover": "2825616.2",
      "trades": "485"
    },
    {
      "date": "2025-05-08",
      "bid": "38.50",
      "ask": "38.85",
      "open": "38.40",
      "high": "40.35",
      "low": "38.20",
      "close": "38.55",
      "average": "39.3988",
      "volume": "65504",
      "turnover": "2580778.25",
      "trades": "505"
    },
    {
      "date": "2025-05-09",
      "bid": "38.85",
      "ask": "39.15",
      "open": "38.85",
      "high": "39.85",
      "low": "38.85",
      "close": "38.85",
      "average": "39.1908",
      "volume": "23409",
      "turnover": "917406.95",
      "trades": "180"
    },
    {
      "date": "2025-05-12",
      "bid": "40.40",
      "ask": "40.45",
      "open": "39.20",
      "high": "41.30",
      "low": "39.20",
      "close": "40.40",
      "average": "40.4587",
      "volume": "140210",
      "turnover": "5672716.65",
      "trades": "468"
    },
    {
      "date": "2025-05-13",
      "bid": "40.15",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.60",
      "low": "39.60",
      "close": "40.40",
      "average": "40.1042",
      "volume": "36063",
      "turnover": "1446277.85",
      "trades": "258"
    },
    {
      "date": "2025-05-14",
      "bid": "40.90",
      "ask": "41.00",
      "open": "40.40",
      "high": "41.05",
      "low": "40.40",
      "close": "40.90",
      "average": "40.8107",
      "volume": "25996",
      "turnover": "1060918.45",
      "trades": "257"
    },
    {
      "date": "2025-05-15",
      "bid": "39.80",
      "ask": "40.25",
      "open": "40.95",
      "high": "41.35",
      "low": "39.65",
      "close": "40.05",
      "average": "40.4879",
      "volume": "55539",
      "turnover": "2248660.2",
      "trades": "310"
    },
    {
      "date": "2025-05-16",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.80",
      "high": "40.50",
      "low": "39.20",
      "close": "39.95",
      "average": "39.8354",
      "volume": "57284",
      "turnover": "2281929.04",
      "trades": "282"
    },
    {
      "date": "2025-05-19",
      "bid": "40.55",
      "ask": "40.70",
      "open": "40.15",
      "high": "40.90",
      "low": "39.95",
      "close": "40.85",
      "average": "40.4672",
      "volume": "30418",
      "turnover": "1230907.48",
      "trades": "189"
    },
    {
      "date": "2025-05-20",
      "bid": "41.50",
      "ask": "41.70",
      "open": "40.70",
      "high": "42.00",
      "low": "40.70",
      "close": "41.80",
      "average": "41.3935",
      "volume": "59219",
      "turnover": "2451131.2",
      "trades": "296"
    },
    {
      "date": "2025-05-21",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.65",
      "high": "41.65",
      "low": "40.85",
      "close": "41.60",
      "average": "41.3186",
      "volume": "24945",
      "turnover": "1030672.83",
      "trades": "193"
    },
    {
      "date": "2025-05-22",
      "bid": "40.00",
      "ask": "40.30",
      "open": "41.50",
      "high": "41.60",
      "low": "40.00",
      "close": "40.00",
      "average": "41.1334",
      "volume": "28538",
      "turnover": "1173865.05",
      "trades": "235"
    },
    {
      "date": "2025-05-23",
      "bid": "39.35",
      "ask": "39.85",
      "open": "39.90",
      "high": "40.60",
      "low": "39.05",
      "close": "39.80",
      "average": "39.6634",
      "volume": "54055",
      "turnover": "2144013.88",
      "trades": "294"
    },
    {
      "date": "2025-05-26",
      "bid": "41.75",
      "ask": "41.80",
      "open": "40.00",
      "high": "41.95",
      "low": "40.00",
      "close": "41.80",
      "average": "41.6903",
      "volume": "74658",
      "turnover": "3112535.68",
      "trades": "459"
    },
    {
      "date": "2025-05-27",
      "bid": "43.10",
      "ask": "43.25",
      "open": "41.95",
      "high": "43.50",
      "low": "41.35",
      "close": "43.30",
      "average": "42.6509",
      "volume": "106505",
      "turnover": "4542008.93",
      "trades": "576"
    },
    {
      "date": "2025-05-28",
      "bid": "43.70",
      "ask": "43.95",
      "open": "43.30",
      "high": "44.00",
      "low": "42.40",
      "close": "43.80",
      "average": "43.6931",
      "volume": "40892",
      "turnover": "1790261.65",
      "trades": "268"
    },
    {
      "date": "2025-05-30",
      "bid": "43.15",
      "ask": "43.40",
      "open": "43.45",
      "high": "43.65",
      "low": "42.30",
      "close": "42.70",
      "average": "42.9327",
      "volume": "70421",
      "turnover": "3023575.6",
      "trades": "604"
    },
    {
      "date": "2025-06-02",
      "bid": "46.40",
      "ask": "46.90",
      "open": "43.05",
      "high": "47.40",
      "low": "42.20",
      "close": "47.00",
      "average": "46.0917",
      "volume": "287092",
      "turnover": "13226425.69",
      "trades": "965"
    },
    {
      "date": "2025-06-03",
      "bid": "45.00",
      "ask": "45.45",
      "open": "47.50",
      "high": "47.70",
      "low": "44.90",
      "close": "45.15",
      "average": "45.8107",
      "volume": "74382",
      "turnover": "3406828.55",
      "trades": "684"
    },
    {
      "date": "2025-06-04",
      "bid": "46.75",
      "ask": "46.95",
      "open": "45.55",
      "high": "47.55",
      "low": "45.55",
      "close": "47.00",
      "average": "46.6536",
      "volume": "50825",
      "turnover": "2371170.5",
      "trades": "361"
    },
    {
      "date": "2025-06-05",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.05",
      "high": "48.45",
      "low": "47.05",
      "close": "47.50",
      "average": "47.9328",
      "volume": "43723",
      "turnover": "2095796.55",
      "trades": "357"
    },
    {
      "date": "2025-06-09",
      "bid": "44.50",
      "ask": "44.55",
      "open": "48.05",
      "high": "48.40",
      "low": "44.20",
      "close": "44.25",
      "average": "45.5192",
      "volume": "102205",
      "turnover": "4652291.34",
      "trades": "696"
    },
    {
      "date": "2025-06-10",
      "bid": "44.90",
      "ask": "44.95",
      "open": "44.45",
      "high": "45.45",
      "low": "44.30",
      "close": "44.90",
      "average": "45.119",
      "volume": "25910",
      "turnover": "1169054.62",
      "trades": "231"
    },
    {
      "date": "2025-06-11",
      "bid": "42.65",
      "ask": "42.90",
      "open": "44.90",
      "high": "44.90",
      "low": "41.75",
      "close": "42.90",
      "average": "43.1388",
      "volume": "80632",
      "turnover": "3478363.9",
      "trades": "534"
    },
    {
      "date": "2025-06-12",
      "bid": "42.20",
      "ask": "43.05",
      "open": "42.90",
      "high": "43.85",
      "low": "41.30",
      "close": "42.20",
      "average": "42.3679",
      "volume": "64994",
      "turnover": "2753640.88",
      "trades": "360"
    },
    {
      "date": "2025-06-13",
      "bid": "43.55",
      "ask": "43.65",
      "open": "41.70",
      "high": "44.00",
      "low": "40.55",
      "close": "43.55",
      "average": "42.3263",
      "volume": "47440",
      "turnover": "2007897",
      "trades": "340"
    },
    {
      "date": "2025-06-16",
      "bid": "44.70",
      "ask": "44.95",
      "open": "43.75",
      "high": "45.75",
      "low": "43.70",
      "close": "44.90",
      "average": "44.9612",
      "volume": "37272",
      "turnover": "1675833.18",
      "trades": "342"
    },
    {
      "date": "2025-06-17",
      "bid": "43.10",
      "ask": "43.30",
      "open": "45.05",
      "high": "46.20",
      "low": "42.90",
      "close": "43.40",
      "average": "44.4769",
      "volume": "57444",
      "turnover": "2554930.65",
      "trades": "379"
    },
    {
      "date": "2025-06-18",
      "bid": "42.65",
      "ask": "42.75",
      "open": "43.30",
      "high": "44.05",
      "low": "42.00",
      "close": "42.75",
      "average": "42.7302",
      "volume": "37897",
      "turnover": "1619345.15",
      "trades": "343"
    },
    {
      "date": "2025-06-19",
      "bid": "42.00",
      "ask": "42.05",
      "open": "42.60",
      "high": "42.60",
      "low": "41.40",
      "close": "41.95",
      "average": "41.9693",
      "volume": "31396",
      "turnover": "1317747.51",
      "trades": "206"
    },
    {
      "date": "2025-06-23",
      "bid": "40.10",
      "ask": "40.60",
      "open": "41.95",
      "high": "41.95",
      "low": "40.05",
      "close": "40.15",
      "average": "40.626",
      "volume": "87731",
      "turnover": "3564277.7",
      "trades": "445"
    },
    {
      "date": "2025-06-24",
      "bid": "41.45",
      "ask": "42.10",
      "open": "41.00",
      "high": "43.00",
      "low": "40.80",
      "close": "41.70",
      "average": "41.719",
      "volume": "70525",
      "turnover": "2942666.59",
      "trades": "337"
    },
    {
      "date": "2025-06-25",
      "bid": "42.75",
      "ask": "42.85",
      "open": "41.65",
      "high": "43.45",
      "low": "41.40",
      "close": "42.85",
      "average": "42.6513",
      "volume": "39139",
      "turnover": "1667115.72",
      "trades": "254"
    },
    {
      "date": "2025-06-26",
      "bid": "43.60",
      "ask": "43.75",
      "open": "42.90",
      "high": "44.00",
      "low": "42.90",
      "close": "43.60",
      "average": "43.4115",
      "volume": "14475",
      "turnover": "628439",
      "trades": "232"
    },
    {
      "date": "2025-06-27",
      "bid": "43.40",
      "ask": "43.45",
      "open": "43.80",
      "high": "44.40",
      "low": "42.40",
      "close": "43.50",
      "average": "43.6059",
      "volume": "55067",
      "turnover": "2401443.7",
      "trades": "388"
    },
    {
      "date": "2025-06-30",
      "bid": "42.35",
      "ask": "42.70",
      "open": "43.45",
      "high": "43.85",
      "low": "42.00",
      "close": "42.50",
      "average": "42.7851",
      "volume": "46089",
      "turnover": "1971457.15",
      "trades": "294"
    },
    {
      "date": "2025-07-01",
      "bid": "42.10",
      "ask": "42.80",
      "open": "42.55",
      "high": "42.85",
      "low": "41.75",
      "close": "42.55",
      "average": "42.262",
      "volume": "37569",
      "turnover": "1587742.55",
      "trades": "228"
    },
    {
      "date": "2025-07-02",
      "bid": "43.30",
      "ask": "43.60",
      "open": "42.70",
      "high": "43.60",
      "low": "41.60",
      "close": "43.60",
      "average": "42.4176",
      "volume": "40350",
      "turnover": "1711575.38",
      "trades": "261"
    },
    {
      "date": "2025-07-03",
      "bid": "43.30",
      "ask": "43.65",
      "open": "43.60",
      "high": "44.15",
      "low": "43.05",
      "close": "43.40",
      "average": "43.6843",
      "volume": "47355",
      "turnover": "2068638.08",
      "trades": "268"
    },
    {
      "date": "2025-07-04",
      "bid": "43.40",
      "ask": "43.95",
      "open": "43.40",
      "high": "43.95",
      "low": "42.60",
      "close": "43.70",
      "average": "43.308",
      "volume": "20860",
      "turnover": "903405.65",
      "trades": "157"
    },
    {
      "date": "2025-07-07",
      "bid": "43.25",
      "ask": "43.70",
      "open": "43.40",
      "high": "43.60",
      "low": "42.80",
      "close": "43.35",
      "average": "43.2172",
      "volume": "21506",
      "turnover": "929429.95",
      "trades": "241"
    },
    {
      "date": "2025-07-08",
      "bid": "44.80",
      "ask": "45.00",
      "open": "43.50",
      "high": "45.25",
      "low": "43.30",
      "close": "45.00",
      "average": "44.4861",
      "volume": "44033",
      "turnover": "1958857.42",
      "trades": "302"
    },
    {
      "date": "2025-07-09",
      "bid": "45.05",
      "ask": "45.35",
      "open": "45.05",
      "high": "45.60",
      "low": "44.75",
      "close": "45.25",
      "average": "45.3351",
      "volume": "42166",
      "turnover": "1911600.41",
      "trades": "232"
    },
    {
      "date": "2025-07-10",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.05",
      "high": "45.55",
      "low": "44.45",
      "close": "44.60",
      "average": "44.8679",
      "volume": "19812",
      "turnover": "888946.7",
      "trades": "186"
    },
    {
      "date": "2025-07-11",
      "bid": "44.10",
      "ask": "44.45",
      "open": "45.00",
      "high": "45.25",
      "low": "43.70",
      "close": "44.10",
      "average": "44.1512",
      "volume": "38663",
      "turnover": "1707017.6",
      "trades": "233"
    },
    {
      "date": "2025-07-14",
      "bid": "45.35",
      "ask": "45.70",
      "open": "44.10",
      "high": "45.70",
      "low": "42.60",
      "close": "45.35",
      "average": "44.1197",
      "volume": "86132",
      "turnover": "3800116.52",
      "trades": "347"
    },
    {
      "date": "2025-07-15",
      "bid": "57.00",
      "ask": "57.30",
      "open": "58.90",
      "high": "59.40",
      "low": "54.20",
      "close": "57.30",
      "average": "57.1464",
      "volume": "515133",
      "turnover": "29440981.1",
      "trades": "1987"
    },
    {
      "date": "2025-07-16",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.00",
      "high": "59.20",
      "low": "57.20",
      "close": "57.90",
      "average": "57.943",
      "volume": "121449",
      "turnover": "7037074.1",
      "trades": "747"
    },
    {
      "date": "2025-07-17",
      "bid": "56.90",
      "ask": "57.00",
      "open": "58.20",
      "high": "58.20",
      "low": "55.50",
      "close": "57.00",
      "average": "56.7644",
      "volume": "108802",
      "turnover": "6175516.35",
      "trades": "529"
    },
    {
      "date": "2025-07-18",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.00",
      "low": "56.60",
      "close": "57.10",
      "average": "57.6495",
      "volume": "97672",
      "turnover": "5630737.5",
      "trades": "338"
    },
    {
      "date": "2025-07-21",
      "bid": "60.00",
      "ask": "60.20",
      "open": "58.00",
      "high": "60.30",
      "low": "57.30",
      "close": "60.30",
      "average": "58.8838",
      "volume": "146330",
      "turnover": "8616825.65",
      "trades": "696"
    },
    {
      "date": "2025-07-22",
      "bid": "62.40",
      "ask": "62.60",
      "open": "60.30",
      "high": "62.70",
      "low": "60.30",
      "close": "62.30",
      "average": "61.906",
      "volume": "88779",
      "turnover": "5495953",
      "trades": "622"
    },
    {
      "date": "2025-07-23",
      "bid": "63.40",
      "ask": "64.00",
      "open": "63.70",
      "high": "64.10",
      "low": "62.80",
      "close": "64.10",
      "average": "63.3627",
      "volume": "61356",
      "turnover": "3889298.7",
      "trades": "507"
    },
    {
      "date": "2025-07-24",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.00",
      "close": "63.20",
      "average": "62.6545",
      "volume": "61490",
      "turnover": "3851688.2",
      "trades": "617"
    },
    {
      "date": "2025-07-25",
      "bid": "61.30",
      "ask": "61.60",
      "open": "63.10",
      "high": "63.20",
      "low": "60.50",
      "close": "61.30",
      "average": "61.4509",
      "volume": "75158",
      "turnover": "4620071.95",
      "trades": "554"
    },
    {
      "date": "2025-07-28",
      "bid": "62.80",
      "ask": "62.90",
      "open": "61.80",
      "high": "63.40",
      "low": "60.60",
      "close": "63.30",
      "average": "62.0414",
      "volume": "104131",
      "turnover": "6461061.55",
      "trades": "597"
    },
    {
      "date": "2025-07-29",
      "bid": "64.80",
      "ask": "64.90",
      "open": "63.20",
      "high": "68.00",
      "low": "63.20",
      "close": "65.00",
      "average": "66.0189",
      "volume": "242113",
      "turnover": "15984829.25",
      "trades": "1300"
    },
    {
      "date": "2025-07-30",
      "bid": "67.80",
      "ask": "68.00",
      "open": "64.90",
      "high": "68.00",
      "low": "64.40",
      "close": "68.00",
      "average": "67.3135",
      "volume": "127779",
      "turnover": "8601723.3",
      "trades": "920"
    },
    {
      "date": "2025-07-31",
      "bid": "72.40",
      "ask": "72.50",
      "open": "68.00",
      "high": "73.80",
      "low": "67.90",
      "close": "72.20",
      "average": "70.9524",
      "volume": "263974",
      "turnover": "18743199.8",
      "trades": "1641"
    },
    {
      "date": "2025-08-01",
      "bid": "77.20",
      "ask": "77.30",
      "open": "72.40",
      "high": "77.70",
      "low": "70.00",
      "close": "76.90",
      "average": "74.8432",
      "volume": "339807",
      "turnover": "25429351.75",
      "trades": "2192"
    },
    {
      "date": "2025-08-04",
      "bid": "81.50",
      "ask": "81.60",
      "open": "77.30",
      "high": "81.80",
      "low": "75.50",
      "close": "81.70",
      "average": "79.651",
      "volume": "364193",
      "turnover": "29005122.5",
      "trades": "2562"
    },
    {
      "date": "2025-08-05",
      "bid": "76.50",
      "ask": "76.90",
      "open": "81.70",
      "high": "81.70",
      "low": "72.70",
      "close": "76.90",
      "average": "76.0219",
      "volume": "396473",
      "turnover": "30142420.4",
      "trades": "3592"
    },
    {
      "date": "2025-08-06",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.90",
      "high": "81.00",
      "low": "76.40",
      "close": "76.60",
      "average": "78.4176",
      "volume": "165240",
      "turnover": "12958369.7",
      "trades": "1465"
    },
    {
      "date": "2025-08-07",
      "bid": "74.20",
      "ask": "74.80",
      "open": "76.60",
      "high": "76.70",
      "low": "72.20",
      "close": "74.40",
      "average": "74.1256",
      "volume": "155783",
      "turnover": "11547102.75",
      "trades": "1292"
    },
    {
      "date": "2025-08-08",
      "bid": "76.10",
      "ask": "76.30",
      "open": "74.40",
      "high": "77.00",
      "low": "73.80",
      "close": "76.10",
      "average": "76.1776",
      "volume": "60308",
      "turnover": "4593085.75",
      "trades": "633"
    },
    {
      "date": "2025-08-11",
      "bid": "78.20",
      "ask": "78.70",
      "open": "76.30",
      "high": "80.90",
      "low": "76.30",
      "close": "77.70",
      "average": "79.0346",
      "volume": "191951",
      "turnover": "15170522.5",
      "trades": "1262"
    },
    {
      "date": "2025-08-12",
      "bid": "80.50",
      "ask": "80.80",
      "open": "78.20",
      "high": "81.40",
      "low": "77.80",
      "close": "80.40",
      "average": "80.4066",
      "volume": "196106",
      "turnover": "15771686.1",
      "trades": "1202"
    },
    {
      "date": "2025-08-13",
      "bid": "86.30",
      "ask": "86.40",
      "open": "80.90",
      "high": "86.90",
      "low": "80.90",
      "close": "86.30",
      "average": "84.1841",
      "volume": "255777",
      "turnover": "21525941.15",
      "trades": "1867"
    },
    {
      "date": "2025-08-14",
      "bid": "82.80",
      "ask": "83.40",
      "open": "86.40",
      "high": "87.00",
      "low": "80.50",
      "close": "82.40",
      "average": "83.5211",
      "volume": "244668",
      "turnover": "20441268.45",
      "trades": "1790"
    },
    {
      "date": "2025-08-15",
      "bid": "83.60",
      "ask": "84.00",
      "open": "82.70",
      "high": "85.00",
      "low": "82.00",
      "close": "83.90",
      "average": "83.9191",
      "volume": "99916",
      "turnover": "8385475.95",
      "trades": "883"
    },
    {
      "date": "2025-08-18",
      "bid": "79.80",
      "ask": "80.00",
      "open": "84.10",
      "high": "85.00",
      "low": "78.30",
      "close": "79.70",
      "average": "80.5911",
      "volume": "202329",
      "turnover": "16303512.85",
      "trades": "1417"
    },
    {
      "date": "2025-08-19",
      "bid": "79.20",
      "ask": "79.80",
      "open": "79.90",
      "high": "80.40",
      "low": "77.30",
      "close": "78.70",
      "average": "79.01",
      "volume": "169620",
      "turnover": "13402208.2",
      "trades": "1026"
    },
    {
      "date": "2025-08-20",
      "bid": "76.80",
      "ask": "77.00",
      "open": "78.70",
      "high": "81.00",
      "low": "76.40",
      "close": "76.90",
      "average": "78.3869",
      "volume": "92140",
      "turnover": "7238163.15",
      "trades": "846"
    },
    {
      "date": "2025-08-21",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.80",
      "high": "76.80",
      "low": "73.00",
      "close": "76.30",
      "average": "74.856",
      "volume": "261222",
      "turnover": "19553991",
      "trades": "1470"
    },
    {
      "date": "2025-08-22",
      "bid": "79.80",
      "ask": "80.00",
      "open": "76.60",
      "high": "80.00",
      "low": "76.40",
      "close": "79.70",
      "average": "78.7366",
      "volume": "92137",
      "turnover": "7253817.95",
      "trades": "916"
    },
    {
      "date": "2025-08-25",
      "bid": "76.10",
      "ask": "76.40",
      "open": "80.30",
      "high": "81.00",
      "low": "75.60",
      "close": "75.80",
      "average": "76.9528",
      "volume": "139920",
      "turnover": "10767229.25",
      "trades": "1365"
    },
    {
      "date": "2025-08-26",
      "bid": "78.30",
      "ask": "78.50",
      "open": "75.80",
      "high": "78.70",
      "low": "73.60",
      "close": "78.70",
      "average": "76.5828",
      "volume": "123805",
      "turnover": "9481167.8",
      "trades": "1066"
    },
    {
      "date": "2025-08-27",
      "bid": "79.10",
      "ask": "79.50",
      "open": "78.50",
      "high": "80.00",
      "low": "76.20",
      "close": "79.20",
      "average": "78.159",
      "volume": "105672",
      "turnover": "8258552.6",
      "trades": "913"
    },
    {
      "date": "2025-08-28",
      "bid": "77.90",
      "ask": "78.20",
      "open": "79.10",
      "high": "79.10",
      "low": "76.40",
      "close": "78.00",
      "average": "77.4331",
      "volume": "112591",
      "turnover": "8717646.6",
      "trades": "1219"
    },
    {
      "date": "2025-08-29",
      "bid": "77.20",
      "ask": "77.80",
      "open": "77.90",
      "high": "78.90",
      "low": "76.50",
      "close": "78.10",
      "average": "77.695",
      "volume": "81656",
      "turnover": "6344036.8",
      "trades": "739"
    },
    {
      "date": "2025-09-01",
      "bid": "79.40",
      "ask": "79.90",
      "open": "78.10",
      "high": "80.00",
      "low": "75.90",
      "close": "79.20",
      "average": "79.1579",
      "volume": "253224",
      "turnover": "20051515",
      "trades": "1474"
    },
    {
      "date": "2025-09-02",
      "bid": "77.60",
      "ask": "78.00",
      "open": "79.90",
      "high": "79.90",
      "low": "77.40",
      "close": "77.40",
      "average": "78.6882",
      "volume": "121911",
      "turnover": "9597576.69",
      "trades": "996"
    },
    {
      "date": "2025-09-03",
      "bid": "77.20",
      "ask": "77.70",
      "open": "77.40",
      "high": "79.00",
      "low": "77.10",
      "close": "77.80",
      "average": "78.0508",
      "volume": "72153",
      "turnover": "5632784.8",
      "trades": "525"
    },
    {
      "date": "2025-09-04",
      "bid": "78.60",
      "ask": "78.90",
      "open": "77.70",
      "high": "79.00",
      "low": "76.30",
      "close": "79.00",
      "average": "78.0041",
      "volume": "73264",
      "turnover": "5715073.5",
      "trades": "585"
    },
    {
      "date": "2025-09-05",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.90",
      "high": "78.90",
      "low": "75.20",
      "close": "77.00",
      "average": "76.7147",
      "volume": "119330",
      "turnover": "9155908.15",
      "trades": "742"
    },
    {
      "date": "2025-09-08",
      "bid": "76.90",
      "ask": "77.40",
      "open": "76.60",
      "high": "77.50",
      "low": "75.90",
      "close": "77.40",
      "average": "76.7829",
      "volume": "105101",
      "turnover": "8069736.1",
      "trades": "598"
    },
    {
      "date": "2025-09-09",
      "bid": "76.40",
      "ask": "76.70",
      "open": "77.50",
      "high": "78.50",
      "low": "76.30",
      "close": "76.30",
      "average": "76.7596",
      "volume": "48904",
      "turnover": "3754813.95",
      "trades": "397"
    },
    {
      "date": "2025-09-10",
      "bid": "77.60",
      "ask": "77.90",
      "open": "77.00",
      "high": "78.50",
      "low": "76.70",
      "close": "78.00",
      "average": "77.7511",
      "volume": "49432",
      "turnover": "3841216.4",
      "trades": "480"
    },
    {
      "date": "2025-09-11",
      "bid": "77.70",
      "ask": "77.90",
      "open": "78.00",
      "high": "80.00",
      "low": "76.30",
      "close": "76.60",
      "average": "77.5621",
      "volume": "89487",
      "turnover": "6948154.1",
      "trades": "636"
    },
    {
      "date": "2025-09-12",
      "bid": "76.70",
      "ask": "77.20",
      "open": "76.90",
      "high": "77.60",
      "low": "75.90",
      "close": "77.20",
      "average": "76.7465",
      "volume": "53100",
      "turnover": "4075143.75",
      "trades": "429"
    },
    {
      "date": "2025-09-15",
      "bid": "79.10",
      "ask": "79.40",
      "open": "77.80",
      "high": "79.80",
      "low": "77.20",
      "close": "79.80",
      "average": "78.8248",
      "volume": "94700",
      "turnover": "7463977.55",
      "trades": "724"
    },
    {
      "date": "2025-09-16",
      "bid": "81.80",
      "ask": "82.40",
      "open": "79.50",
      "high": "83.00",
      "low": "79.40",
      "close": "81.70",
      "average": "81.4251",
      "volume": "154326",
      "turnover": "12565170.15",
      "trades": "973"
    },
    {
      "date": "2025-09-17",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.00",
      "high": "85.10",
      "low": "80.30",
      "close": "82.90",
      "average": "82.8486",
      "volume": "188677",
      "turnover": "15624831.25",
      "trades": "1165"
    },
    {
      "date": "2025-09-18",
      "bid": "84.10",
      "ask": "84.30",
      "open": "82.80",
      "high": "84.60",
      "low": "81.90",
      "close": "84.60",
      "average": "83.5888",
      "volume": "105584",
      "turnover": "8820648.85",
      "trades": "859"
    },
    {
      "date": "2025-09-19",
      "bid": "83.30",
      "ask": "83.70",
      "open": "84.10",
      "high": "85.00",
      "low": "82.20",
      "close": "83.70",
      "average": "83.7267",
      "volume": "127021",
      "turnover": "10636664.85",
      "trades": "933"
    },
    {
      "date": "2025-09-22",
      "bid": "79.20",
      "ask": "79.50",
      "open": "84.30",
      "high": "84.30",
      "low": "79.10",
      "close": "79.30",
      "average": "80.9642",
      "volume": "119198",
      "turnover": "9655824.75",
      "trades": "913"
    },
    {
      "date": "2025-09-23",
      "bid": "78.50",
      "ask": "78.70",
      "open": "79.20",
      "high": "79.70",
      "low": "76.70",
      "close": "78.60",
      "average": "78.2733",
      "volume": "189607",
      "turnover": "14839665.45",
      "trades": "1583"
    },
    {
      "date": "2025-09-24",
      "bid": "78.10",
      "ask": "78.60",
      "open": "78.50",
      "high": "80.60",
      "low": "77.10",
      "close": "78.30",
      "average": "78.9899",
      "volume": "81576",
      "turnover": "6437508.3",
      "trades": "622"
    },
    {
      "date": "2025-09-25",
      "bid": "79.40",
      "ask": "79.70",
      "open": "77.90",
      "high": "81.70",
      "low": "77.00",
      "close": "79.10",
      "average": "79.4789",
      "volume": "120343",
      "turnover": "9552898.69",
      "trades": "1072"
    },
    {
      "date": "2025-09-26",
      "bid": "78.40",
      "ask": "79.00",
      "open": "79.30",
      "high": "79.30",
      "low": "76.90",
      "close": "79.00",
      "average": "77.7207",
      "volume": "120871",
      "turnover": "9391879.8",
      "trades": "1042"
    },
    {
      "date": "2025-09-29",
      "bid": "77.30",
      "ask": "77.80",
      "open": "79.00",
      "high": "80.60",
      "low": "76.80",
      "close": "77.30",
      "average": "78.0937",
      "volume": "118856",
      "turnover": "9282559.6",
      "trades": "1011"
    },
    {
      "date": "2025-09-30",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.30",
      "high": "79.50",
      "low": "76.70",
      "close": "78.50",
      "average": "78.1001",
      "volume": "129413",
      "turnover": "10104971",
      "trades": "1053"
    },
    {
      "date": "2025-10-01",
      "bid": "79.00",
      "ask": "79.30",
      "open": "78.30",
      "high": "79.40",
      "low": "77.50",
      "close": "79.00",
      "average": "78.617",
      "volume": "136442",
      "turnover": "10727427.55",
      "trades": "774"
    },
    {
      "date": "2025-10-02",
      "bid": "78.60",
      "ask": "79.20",
      "open": "79.00",
      "high": "81.30",
      "low": "78.60",
      "close": "78.90",
      "average": "79.7608",
      "volume": "86352",
      "turnover": "6888282.55",
      "trades": "733"
    },
    {
      "date": "2025-10-03",
      "bid": "77.30",
      "ask": "78.30",
      "open": "79.20",
      "high": "79.30",
      "low": "76.90",
      "close": "77.00",
      "average": "78.0848",
      "volume": "123185",
      "turnover": "9617894.69",
      "trades": "632"
    },
    {
      "date": "2025-10-06",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.00",
      "high": "79.40",
      "low": "75.10",
      "close": "77.50",
      "average": "77.1038",
      "volume": "165637",
      "turnover": "12782973.35",
      "trades": "859"
    },
    {
      "date": "2025-10-07",
      "bid": "78.70",
      "ask": "79.30",
      "open": "78.20",
      "high": "80.60",
      "low": "78.10",
      "close": "79.00",
      "average": "79.4426",
      "volume": "139206",
      "turnover": "11059260.3",
      "trades": "788"
    },
    {
      "date": "2025-10-08",
      "bid": "85.30",
      "ask": "85.70",
      "open": "79.40",
      "high": "86.80",
      "low": "79.40",
      "close": "85.20",
      "average": "83.8553",
      "volume": "205844",
      "turnover": "17245318.89",
      "trades": "1316"
    },
    {
      "date": "2025-10-09",
      "bid": "84.50",
      "ask": "85.40",
      "open": "85.80",
      "high": "86.80",
      "low": "83.70",
      "close": "85.30",
      "average": "85.2062",
      "volume": "99191",
      "turnover": "8450476.8",
      "trades": "727"
    },
    {
      "date": "2025-10-10",
      "bid": "87.00",
      "ask": "87.70",
      "open": "84.50",
      "high": "89.00",
      "low": "84.40",
      "close": "86.80",
      "average": "87.3249",
      "volume": "203100",
      "turnover": "17737634.8",
      "trades": "1222"
    },
    {
      "date": "2025-10-13",
      "bid": "91.20",
      "ask": "91.70",
      "open": "87.00",
      "high": "92.00",
      "low": "86.10",
      "close": "91.60",
      "average": "89.9617",
      "volume": "132789",
      "turnover": "11943130.05",
      "trades": "1034"
    },
    {
      "date": "2025-10-14",
      "bid": "91.40",
      "ask": "91.70",
      "open": "91.80",
      "high": "92.50",
      "low": "89.30",
      "close": "92.00",
      "average": "90.9437",
      "volume": "93640",
      "turnover": "8515619.55",
      "trades": "887"
    },
    {
      "date": "2025-10-15",
      "bid": "91.00",
      "ask": "91.50",
      "open": "92.80",
      "high": "94.10",
      "low": "90.30",
      "close": "91.60",
      "average": "91.5294",
      "volume": "138992",
      "turnover": "12723615.9",
      "trades": "923"
    },
    {
      "date": "2025-10-16",
      "bid": "92.50",
      "ask": "92.90",
      "open": "91.90",
      "high": "93.40",
      "low": "90.00",
      "close": "93.00",
      "average": "91.9922",
      "volume": "102111",
      "turnover": "9392310.6",
      "trades": "803"
    },
    {
      "date": "2025-10-17",
      "bid": "90.30",
      "ask": "90.70",
      "open": "92.90",
      "high": "93.00",
      "low": "90.00",
      "close": "90.60",
      "average": "90.8072",
      "volume": "97879",
      "turnover": "8890189.94",
      "trades": "918"
    },
    {
      "date": "2025-10-20",
      "bid": "90.60",
      "ask": "91.30",
      "open": "90.70",
      "high": "93.30",
      "low": "90.00",
      "close": "91.40",
      "average": "91.171",
      "volume": "92689",
      "turnover": "8450480.85",
      "trades": "1015"
    },
    {
      "date": "2025-10-21",
      "bid": "88.60",
      "ask": "89.00",
      "open": "90.70",
      "high": "92.00",
      "low": "88.30",
      "close": "88.40",
      "average": "90.0768",
      "volume": "95030",
      "turnover": "8559620.65",
      "trades": "792"
    },
    {
      "date": "2025-10-22",
      "bid": "88.90",
      "ask": "89.00",
      "open": "87.20",
      "high": "91.20",
      "low": "87.00",
      "close": "88.80",
      "average": "89.364",
      "volume": "134064",
      "turnover": "11981017.4",
      "trades": "934"
    },
    {
      "date": "2025-10-23",
      "bid": "101.00",
      "ask": "101.80",
      "open": "100.20",
      "high": "110.00",
      "low": "98.50",
      "close": "101.00",
      "average": "102.737",
      "volume": "558643",
      "turnover": "57444442.8",
      "trades": "3488"
    },
    {
      "date": "2025-10-24",
      "bid": "96.80",
      "ask": "97.00",
      "open": "101.80",
      "high": "103.00",
      "low": "95.00",
      "close": "97.50",
      "average": "97.6262",
      "volume": "234432",
      "turnover": "22878339.4",
      "trades": "1942"
    },
    {
      "date": "2025-10-27",
      "bid": "92.20",
      "ask": "92.50",
      "open": "97.50",
      "high": "97.90",
      "low": "92.00",
      "close": "92.50",
      "average": "93.6934",
      "volume": "218313",
      "turnover": "20452304.45",
      "trades": "1949"
    },
    {
      "date": "2025-10-28",
      "bid": "95.00",
      "ask": "95.30",
      "open": "92.50",
      "high": "95.90",
      "low": "91.60",
      "close": "94.60",
      "average": "94.0232",
      "volume": "200237",
      "turnover": "18832085.45",
      "trades": "1597"
    },
    {
      "date": "2025-10-29",
      "bid": "98.70",
      "ask": "99.20",
      "open": "94.60",
      "high": "99.80",
      "low": "93.90",
      "close": "99.10",
      "average": "97.9098",
      "volume": "214521",
      "turnover": "21015137.35",
      "trades": "1416"
    },
    {
      "date": "2025-10-30",
      "bid": "96.50",
      "ask": "96.90",
      "open": "99.30",
      "high": "99.50",
      "low": "96.30",
      "close": "97.20",
      "average": "97.7975",
      "volume": "121323",
      "turnover": "11863358.4",
      "trades": "1066"
    },
    {
      "date": "2025-10-31",
      "bid": "94.20",
      "ask": "94.30",
      "open": "97.20",
      "high": "98.90",
      "low": "93.80",
      "close": "94.00",
      "average": "95.4613",
      "volume": "61846",
      "turnover": "5895407.45",
      "trades": "648"
    },
    {
      "date": "2025-11-03",
      "bid": "91.00",
      "ask": "91.30",
      "open": "94.00",
      "high": "94.00",
      "low": "90.50",
      "close": "90.70",
      "average": "91.9633",
      "volume": "220013",
      "turnover": "20236499.55",
      "trades": "1651"
    },
    {
      "date": "2025-11-04",
      "bid": "89.50",
      "ask": "89.80",
      "open": "90.10",
      "high": "90.50",
      "low": "89.00",
      "close": "89.90",
      "average": "89.8848",
      "volume": "130182",
      "turnover": "11703102.35",
      "trades": "1033"
    },
    {
      "date": "2025-11-05",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.50",
      "high": "90.80",
      "low": "87.40",
      "close": "89.60",
      "average": "89.0323",
      "volume": "137126",
      "turnover": "12208703.8",
      "trades": "971"
    },
    {
      "date": "2025-11-06",
      "bid": "90.20",
      "ask": "90.60",
      "open": "89.80",
      "high": "92.50",
      "low": "88.90",
      "close": "90.60",
      "average": "90.4266",
      "volume": "133621",
      "turnover": "12084419.1",
      "trades": "1010"
    },
    {
      "date": "2025-11-07",
      "bid": "88.90",
      "ask": "89.10",
      "open": "90.20",
      "high": "90.60",
      "low": "87.80",
      "close": "89.10",
      "average": "89.2173",
      "volume": "140725",
      "turnover": "12558682",
      "trades": "914"
    },
    {
      "date": "2025-11-10",
      "bid": "88.60",
      "ask": "89.10",
      "open": "89.20",
      "high": "91.90",
      "low": "88.00",
      "close": "89.10",
      "average": "89.6086",
      "volume": "137225",
      "turnover": "12302733.9",
      "trades": "1037"
    },
    {
      "date": "2025-11-11",
      "bid": "87.30",
      "ask": "87.90",
      "open": "89.30",
      "high": "89.50",
      "low": "86.60",
      "close": "88.00",
      "average": "87.8638",
      "volume": "133593",
      "turnover": "11737804",
      "trades": "1061"
    },
    {
      "date": "2025-11-12",
      "bid": "89.50",
      "ask": "90.20",
      "open": "87.90",
      "high": "90.50",
      "low": "86.10",
      "close": "89.90",
      "average": "88.2457",
      "volume": "184560",
      "turnover": "16287448.7",
      "trades": "1176"
    },
    {
      "date": "2025-11-13",
      "bid": "91.50",
      "ask": "91.80",
      "open": "89.60",
      "high": "93.70",
      "low": "89.20",
      "close": "91.80",
      "average": "92.036",
      "volume": "218534",
      "turnover": "20110492.14",
      "trades": "1441"
    },
    {
      "date": "2025-11-14",
      "bid": "90.50",
      "ask": "90.80",
      "open": "91.20",
      "high": "92.90",
      "low": "88.80",
      "close": "90.70",
      "average": "90.7826",
      "volume": "125445",
      "turnover": "11393625.1",
      "trades": "1082"
    },
    {
      "date": "2025-11-17",
      "bid": "88.50",
      "ask": "88.80",
      "open": "90.50",
      "high": "92.50",
      "low": "88.50",
      "close": "88.50",
      "average": "90.3377",
      "volume": "115282",
      "turnover": "10420911.3",
      "trades": "807"
    },
    {
      "date": "2025-11-18",
      "bid": "90.20",
      "ask": "90.40",
      "open": "88.00",
      "high": "91.50",
      "low": "87.20",
      "close": "90.50",
      "average": "89.9113",
      "volume": "181940",
      "turnover": "16368765.5",
      "trades": "1049"
    },
    {
      "date": "2025-11-19",
      "bid": "89.10",
      "ask": "89.70",
      "open": "90.70",
      "high": "91.00",
      "low": "88.20",
      "close": "89.60",
      "average": "89.3189",
      "volume": "97578",
      "turnover": "8719279.25",
      "trades": "664"
    },
    {
      "date": "2025-11-20",
      "bid": "89.30",
      "ask": "90.20",
      "open": "89.10",
      "high": "91.90",
      "low": "89.10",
      "close": "90.00",
      "average": "90.3111",
      "volume": "131782",
      "turnover": "11901203.8",
      "trades": "876"
    },
    {
      "date": "2025-11-21",
      "bid": "88.90",
      "ask": "89.90",
      "open": "89.00",
      "high": "90.20",
      "low": "86.60",
      "close": "89.30",
      "average": "88.4382",
      "volume": "164928",
      "turnover": "14586412.65",
      "trades": "1159"
    },
    {
      "date": "2025-11-24",
      "bid": "94.90",
      "ask": "95.30",
      "open": "90.20",
      "high": "95.40",
      "low": "90.20",
      "close": "95.40",
      "average": "93.2223",
      "volume": "126687",
      "turnover": "11808255.5",
      "trades": "930"
    },
    {
      "date": "2025-11-25",
      "bid": "93.30",
      "ask": "93.60",
      "open": "95.00",
      "high": "95.30",
      "low": "91.70",
      "close": "93.90",
      "average": "93.9343",
      "volume": "133835",
      "turnover": "12572607.5",
      "trades": "975"
    },
    {
      "date": "2025-11-26",
      "bid": "92.30",
      "ask": "92.60",
      "open": "94.50",
      "high": "94.50",
      "low": "91.00",
      "close": "92.40",
      "average": "92.1691",
      "volume": "84163",
      "turnover": "7757453.45",
      "trades": "674"
    },
    {
      "date": "2025-11-27",
      "bid": "93.10",
      "ask": "93.70",
      "open": "92.30",
      "high": "94.00",
      "low": "92.30",
      "close": "93.00",
      "average": "93.1562",
      "volume": "59404",
      "turnover": "5533850.3",
      "trades": "463"
    },
    {
      "date": "2025-11-28",
      "bid": "94.80",
      "ask": "94.90",
      "open": "93.80",
      "high": "94.90",
      "low": "93.00",
      "close": "93.40",
      "average": "93.9721",
      "volume": "208526",
      "turnover": "19598144.39",
      "trades": "1009"
    },
    {
      "date": "2025-12-01",
      "bid": "92.30",
      "ask": "93.40",
      "open": "94.00",
      "high": "94.40",
      "low": "90.60",
      "close": "93.40",
      "average": "92.4083",
      "volume": "132847",
      "turnover": "12276580.9",
      "trades": "1024"
    },
    {
      "date": "2025-12-02",
      "bid": "96.50",
      "ask": "96.80",
      "open": "93.50",
      "high": "97.00",
      "low": "93.00",
      "close": "96.40",
      "average": "95.8736",
      "volume": "164567",
      "turnover": "15776975.3",
      "trades": "1066"
    },
    {
      "date": "2025-12-03",
      "bid": "95.80",
      "ask": "96.80",
      "open": "96.90",
      "high": "97.00",
      "low": "94.90",
      "close": "96.80",
      "average": "96.6804",
      "volume": "109754",
      "turnover": "10610848.19",
      "trades": "772"
    },
    {
      "date": "2025-12-04",
      "bid": "98.00",
      "ask": "98.30",
      "open": "96.90",
      "high": "98.60",
      "low": "95.70",
      "close": "98.30",
      "average": "97.0274",
      "volume": "91501",
      "turnover": "8877494.15",
      "trades": "687"
    },
    {
      "date": "2025-12-05",
      "bid": "97.10",
      "ask": "98.00",
      "open": "98.20",
      "high": "100.40",
      "low": "96.80",
      "close": "96.80",
      "average": "98.5348",
      "volume": "95201",
      "turnover": "9382035.94",
      "trades": "850"
    },
    {
      "date": "2025-12-08",
      "bid": "96.60",
      "ask": "96.80",
      "open": "97.10",
      "high": "99.50",
      "low": "96.10",
      "close": "96.90",
      "average": "97.5963",
      "volume": "90418",
      "turnover": "8824431.44",
      "trades": "794"
    },
    {
      "date": "2025-12-09",
      "bid": "99.00",
      "ask": "99.40",
      "open": "96.90",
      "high": "99.40",
      "low": "96.90",
      "close": "99.10",
      "average": "98.2859",
      "volume": "50726",
      "turnover": "4985667.55",
      "trades": "505"
    },
    {
      "date": "2025-12-10",
      "bid": "97.60",
      "ask": "98.00",
      "open": "99.40",
      "high": "99.50",
      "low": "97.20",
      "close": "97.70",
      "average": "98.0964",
      "volume": "46527",
      "turnover": "4564335.34",
      "trades": "506"
    },
    {
      "date": "2025-12-11",
      "bid": "104.80",
      "ask": "105.80",
      "open": "98.20",
      "high": "105.80",
      "low": "97.00",
      "close": "104.60",
      "average": "102.7325",
      "volume": "255335",
      "turnover": "26231196.9",
      "trades": "1692"
    },
    {
      "date": "2025-12-12",
      "bid": "108.20",
      "ask": "108.60",
      "open": "105.80",
      "high": "113.80",
      "low": "103.80",
      "close": "108.40",
      "average": "108.5377",
      "volume": "250662",
      "turnover": "27203585.6",
      "trades": "2252"
    },
    {
      "date": "2025-12-15",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.80",
      "high": "112.00",
      "low": "108.40",
      "close": "110.80",
      "average": "110.0968",
      "volume": "172363",
      "turnover": "18976465.2",
      "trades": "1451"
    },
    {
      "date": "2025-12-16",
      "bid": "107.80",
      "ask": "108.00",
      "open": "110.80",
      "high": "110.80",
      "low": "106.80",
      "close": "108.40",
      "average": "108.3041",
      "volume": "109611",
      "turnover": "11869600.9",
      "trades": "1114"
    },
    {
      "date": "2025-12-17",
      "bid": "110.20",
      "ask": "110.60",
      "open": "108.40",
      "high": "111.20",
      "low": "108.00",
      "close": "110.80",
      "average": "109.7377",
      "volume": "92367",
      "turnover": "10135525.69",
      "trades": "816"
    },
    {
      "date": "2025-12-18",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.60",
      "low": "108.00",
      "close": "111.20",
      "average": "110.243",
      "volume": "104446",
      "turnover": "11512115.9",
      "trades": "1097"
    },
    {
      "date": "2025-12-19",
      "bid": "109.20",
      "ask": "109.80",
      "open": "110.60",
      "high": "111.20",
      "low": "108.60",
      "close": "110.00",
      "average": "110.117",
      "volume": "86830",
      "turnover": "9560327.1",
      "trades": "758"
    },
    {
      "date": "2025-12-22",
      "bid": "112.20",
      "ask": "113.00",
      "open": "110.00",
      "high": "113.40",
      "low": "108.20",
      "close": "112.80",
      "average": "111.2686",
      "volume": "110019",
      "turnover": "12239756",
      "trades": "1060"
    },
    {
      "date": "2025-12-23",
      "bid": "111.60",
      "ask": "112.40",
      "open": "112.80",
      "high": "114.80",
      "low": "110.40",
      "close": "112.40",
      "average": "112.8079",
      "volume": "91642",
      "turnover": "10337881.19",
      "trades": "1153"
    },
    {
      "date": "2025-12-29",
      "bid": "109.40",
      "ask": "110.00",
      "open": "112.20",
      "high": "114.00",
      "low": "109.00",
      "close": "110.00",
      "average": "111.1509",
      "volume": "108342",
      "turnover": "12040569.3",
      "trades": "1286"
    },
    {
      "date": "2025-12-30",
      "bid": "107.60",
      "ask": "108.40",
      "open": "110.00",
      "high": "110.20",
      "low": "107.60",
      "close": "108.60",
      "average": "108.6809",
      "volume": "82562",
      "turnover": "8973222.19",
      "trades": "916"
    },
    {
      "date": "2026-01-02",
      "bid": "112.00",
      "ask": "112.60",
      "open": "108.60",
      "high": "113.80",
      "low": "106.80",
      "close": "112.00",
      "average": "110.6745",
      "volume": "165986",
      "turnover": "18375140",
      "trades": "1618"
    },
    {
      "date": "2026-01-05",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.60",
      "high": "116.60",
      "low": "113.00",
      "close": "113.20",
      "average": "114.7111",
      "volume": "131270",
      "turnover": "15058552.5",
      "trades": "1072"
    },
    {
      "date": "2026-01-07",
      "bid": "117.40",
      "ask": "117.60",
      "open": "113.80",
      "high": "117.80",
      "low": "113.80",
      "close": "117.60",
      "average": "116.2069",
      "volume": "150462",
      "turnover": "17486133.3",
      "trades": "1442"
    },
    {
      "date": "2026-01-08",
      "bid": "115.40",
      "ask": "115.80",
      "open": "117.60",
      "high": "117.80",
      "low": "114.60",
      "close": "115.80",
      "average": "115.7606",
      "volume": "96063",
      "turnover": "11120328.7",
      "trades": "1119"
    },
    {
      "date": "2026-01-09",
      "bid": "113.00",
      "ask": "113.60",
      "open": "115.20",
      "high": "116.40",
      "low": "112.20",
      "close": "113.60",
      "average": "113.6266",
      "volume": "95561",
      "turnover": "10858025.9",
      "trades": "1086"
    },
    {
      "date": "2026-01-12",
      "bid": "111.80",
      "ask": "112.20",
      "open": "113.00",
      "high": "114.40",
      "low": "111.00",
      "close": "112.40",
      "average": "112.511",
      "volume": "105253",
      "turnover": "11843715.7",
      "trades": "1020"
    },
    {
      "date": "2026-01-13",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.80",
      "high": "113.20",
      "low": "109.80",
      "close": "113.20",
      "average": "111.714",
      "volume": "95269",
      "turnover": "10642854.19",
      "trades": "941"
    },
    {
      "date": "2026-01-14",
      "bid": "118.00",
      "ask": "118.40",
      "open": "113.20",
      "high": "118.60",
      "low": "113.20",
      "close": "118.40",
      "average": "116.6486",
      "volume": "136728",
      "turnover": "15949891",
      "trades": "937"
    },
    {
      "date": "2026-01-15",
      "bid": "115.40",
      "ask": "116.20",
      "open": "118.60",
      "high": "121.60",
      "low": "115.20",
      "close": "116.20",
      "average": "117.7682",
      "volume": "140861",
      "turnover": "16591603.1",
      "trades": "1263"
    },
    {
      "date": "2026-01-16",
      "bid": "111.40",
      "ask": "112.00",
      "open": "116.20",
      "high": "117.80",
      "low": "110.00",
      "close": "111.40",
      "average": "112.3639",
      "volume": "167971",
      "turnover": "18873872.2",
      "trades": "1445"
    },
    {
      "date": "2026-01-19",
      "bid": "109.20",
      "ask": "109.80",
      "open": "109.80",
      "high": "110.60",
      "low": "107.40",
      "close": "109.40",
      "average": "109.2359",
      "volume": "136095",
      "turnover": "14866440.5",
      "trades": "1168"
    },
    {
      "date": "2026-01-20",
      "bid": "111.60",
      "ask": "112.20",
      "open": "109.20",
      "high": "112.40",
      "low": "108.60",
      "close": "112.20",
      "average": "111.117",
      "volume": "78168",
      "turnover": "8685791.6",
      "trades": "740"
    },
    {
      "date": "2026-01-21",
      "bid": "112.20",
      "ask": "112.80",
      "open": "111.80",
      "high": "114.40",
      "low": "110.00",
      "close": "112.60",
      "average": "112.2956",
      "volume": "97116",
      "turnover": "10905644.1",
      "trades": "690"
    },
    {
      "date": "2026-01-22",
      "bid": "117.40",
      "ask": "118.00",
      "open": "114.20",
      "high": "118.80",
      "low": "113.40",
      "close": "118.00",
      "average": "116.6423",
      "volume": "161042",
      "turnover": "18784317.2",
      "trades": "1201"
    },
    {
      "date": "2026-01-23",
      "bid": "117.60",
      "ask": "118.40",
      "open": "118.00",
      "high": "120.00",
      "low": "116.80",
      "close": "118.00",
      "average": "118.095",
      "volume": "67138",
      "turnover": "7928659.4",
      "trades": "786"
    },
    {
      "date": "2026-01-26",
      "bid": "125.00",
      "ask": "125.60",
      "open": "118.40",
      "high": "125.60",
      "low": "116.20",
      "close": "125.60",
      "average": "122.2931",
      "volume": "178176",
      "turnover": "21793773.2",
      "trades": "2151"
    },
    {
      "date": "2026-01-27",
      "bid": "131.40",
      "ask": "132.60",
      "open": "125.80",
      "high": "132.40",
      "low": "125.80",
      "close": "132.40",
      "average": "130.114",
      "volume": "228498",
      "turnover": "29730796.2",
      "trades": "2160"
    },
    {
      "date": "2026-01-28",
      "bid": "131.00",
      "ask": "131.40",
      "open": "133.00",
      "high": "133.80",
      "low": "129.60",
      "close": "131.80",
      "average": "131.9131",
      "volume": "90472",
      "turnover": "11934442.2",
      "trades": "1222"
    },
    {
      "date": "2026-01-29",
      "bid": "132.60",
      "ask": "133.40",
      "open": "131.40",
      "high": "134.60",
      "low": "130.60",
      "close": "133.20",
      "average": "133.2403",
      "volume": "111923",
      "turnover": "14912655",
      "trades": "1247"
    },
    {
      "date": "2026-01-30",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.40",
      "high": "135.60",
      "low": "130.60",
      "close": "134.00",
      "average": "133.4481",
      "volume": "92379",
      "turnover": "12327804.8",
      "trades": "1105"
    },
    {
      "date": "2026-02-02",
      "bid": "130.80",
      "ask": "131.20",
      "open": "133.00",
      "high": "134.60",
      "low": "129.00",
      "close": "131.40",
      "average": "131.7742",
      "volume": "153543",
      "turnover": "20233006",
      "trades": "1475"
    },
    {
      "date": "2026-02-03",
      "bid": "132.00",
      "ask": "132.60",
      "open": "131.40",
      "high": "133.00",
      "low": "130.60",
      "close": "132.40",
      "average": "132.024",
      "volume": "87773",
      "turnover": "11588173.8",
      "trades": "1310"
    },
    {
      "date": "2026-02-04",
      "bid": "130.00",
      "ask": "130.40",
      "open": "132.60",
      "high": "133.20",
      "low": "129.20",
      "close": "130.40",
      "average": "131.2882",
      "volume": "92774",
      "turnover": "12180157.4",
      "trades": "1090"
    },
    {
      "date": "2026-02-05",
      "bid": "126.80",
      "ask": "127.20",
      "open": "130.20",
      "high": "130.20",
      "low": "125.20",
      "close": "127.40",
      "average": "127.1275",
      "volume": "111675",
      "turnover": "14197038.2",
      "trades": "1192"
    },
    {
      "date": "2026-02-06",
      "bid": "127.40",
      "ask": "128.40",
      "open": "127.40",
      "high": "129.40",
      "low": "124.40",
      "close": "128.00",
      "average": "127.063",
      "volume": "114924",
      "turnover": "14602585.8",
      "trades": "1066"
    },
    {
      "date": "2026-02-09",
      "bid": "126.80",
      "ask": "127.00",
      "open": "128.40",
      "high": "132.60",
      "low": "126.60",
      "close": "127.80",
      "average": "129.4507",
      "volume": "263571",
      "turnover": "34127833.6",
      "trades": "2016"
    },
    {
      "date": "2026-02-10",
      "bid": "76.00",
      "ask": "76.20",
      "open": "99.00",
      "high": "100.60",
      "low": "75.60",
      "close": "76.90",
      "average": "85.6283",
      "volume": "4267893",
      "turnover": "365466732.05",
      "trades": "24514"
    },
    {
      "date": "2026-02-11",
      "bid": "68.40",
      "ask": "68.50",
      "open": "75.90",
      "high": "78.10",
      "low": "67.60",
      "close": "68.60",
      "average": "71.0746",
      "volume": "3525217",
      "turnover": "250561395.75",
      "trades": "18625"
    },
    {
      "date": "2026-02-12",
      "bid": "65.10",
      "ask": "65.30",
      "open": "68.40",
      "high": "71.20",
      "low": "64.70",
      "close": "64.90",
      "average": "67.4041",
      "volume": "1798343",
      "turnover": "121215885.5",
      "trades": "8950"
    },
    {
      "date": "2026-02-13",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.50",
      "high": "67.90",
      "low": "63.50",
      "close": "64.70",
      "average": "65.678",
      "volume": "776685",
      "turnover": "51010973.65",
      "trades": "4506"
    },
    {
      "date": "2026-02-16",
      "bid": "62.20",
      "ask": "62.30",
      "open": "65.50",
      "high": "66.30",
      "low": "62.00",
      "close": "62.20",
      "average": "63.3712",
      "volume": "824828",
      "turnover": "52270295.8",
      "trades": "4369"
    },
    {
      "date": "2026-02-17",
      "bid": "63.90",
      "ask": "64.00",
      "open": "62.00",
      "high": "65.20",
      "low": "59.80",
      "close": "63.70",
      "average": "62.5147",
      "volume": "1050454",
      "turnover": "65668837.5",
      "trades": "3679"
    },
    {
      "date": "2026-02-18",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.90",
      "low": "61.60",
      "close": "63.40",
      "average": "62.9787",
      "volume": "404295",
      "turnover": "25461960.1",
      "trades": "2361"
    },
    {
      "date": "2026-02-19",
      "bid": "68.60",
      "ask": "68.80",
      "open": "64.10",
      "high": "70.10",
      "low": "64.10",
      "close": "68.40",
      "average": "68.0058",
      "volume": "852654",
      "turnover": "57985475.9",
      "trades": "3998"
    },
    {
      "date": "2026-02-20",
      "bid": "67.10",
      "ask": "67.30",
      "open": "68.40",
      "high": "68.50",
      "low": "65.10",
      "close": "67.00",
      "average": "66.5577",
      "volume": "511604",
      "turnover": "34051118.65",
      "trades": "2602"
    },
    {
      "date": "2026-02-23",
      "bid": "62.00",
      "ask": "62.20",
      "open": "67.10",
      "high": "67.50",
      "low": "61.10",
      "close": "62.30",
      "average": "64.0326",
      "volume": "409474",
      "turnover": "26219041.25",
      "trades": "2761"
    },
    {
      "date": "2026-02-24",
      "bid": "61.30",
      "ask": "61.40",
      "open": "62.20",
      "high": "62.90",
      "low": "60.60",
      "close": "61.20",
      "average": "61.3683",
      "volume": "351157",
      "turnover": "21549912.5",
      "trades": "1736"
    },
    {
      "date": "2026-02-25",
      "bid": "59.60",
      "ask": "59.90",
      "open": "61.70",
      "high": "62.60",
      "low": "58.80",
      "close": "59.60",
      "average": "59.8753",
      "volume": "462356",
      "turnover": "27683694.7",
      "trades": "2705"
    },
    {
      "date": "2026-02-26",
      "bid": "62.30",
      "ask": "62.60",
      "open": "60.10",
      "high": "62.70",
      "low": "59.00",
      "close": "62.60",
      "average": "61.0467",
      "volume": "476859",
      "turnover": "29110266.75",
      "trades": "2690"
    },
    {
      "date": "2026-02-27",
      "bid": "60.20",
      "ask": "60.40",
      "open": "62.30",
      "high": "62.30",
      "low": "59.40",
      "close": "60.10",
      "average": "60.2989",
      "volume": "548153",
      "turnover": "33053037.25",
      "trades": "3315"
    },
    {
      "date": "2026-03-02",
      "bid": "59.00",
      "ask": "59.30",
      "open": "58.10",
      "high": "60.10",
      "low": "57.40",
      "close": "59.00",
      "average": "59.0445",
      "volume": "495670",
      "turnover": "29256850.95",
      "trades": "2708"
    },
    {
      "date": "2026-03-03",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.20",
      "low": "56.70",
      "close": "58.60",
      "average": "58.161",
      "volume": "445830",
      "turnover": "25930415.3",
      "trades": "1893"
    },
    {
      "date": "2026-03-04",
      "bid": "59.90",
      "ask": "60.30",
      "open": "59.30",
      "high": "60.50",
      "low": "58.80",
      "close": "60.20",
      "average": "59.6937",
      "volume": "237661",
      "turnover": "14186875.8",
      "trades": "1301"
    },
    {
      "date": "2026-03-05",
      "bid": "59.30",
      "ask": "59.70",
      "open": "60.40",
      "high": "60.40",
      "low": "59.10",
      "close": "59.30",
      "average": "59.7836",
      "volume": "218111",
      "turnover": "13039469.2",
      "trades": "1042"
    },
    {
      "date": "2026-03-06",
      "bid": "58.20",
      "ask": "58.70",
      "open": "59.70",
      "high": "60.00",
      "low": "58.10",
      "close": "58.10",
      "average": "58.8425",
      "volume": "231096",
      "turnover": "13598263.3",
      "trades": "1086"
    },
    {
      "date": "2026-03-09",
      "bid": "57.40",
      "ask": "57.80",
      "open": "56.00",
      "high": "57.80",
      "low": "55.60",
      "close": "57.40",
      "average": "56.6198",
      "volume": "285546",
      "turnover": "16167547.9",
      "trades": "1517"
    },
    {
      "date": "2026-03-10",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.10",
      "low": "57.00",
      "close": "58.20",
      "average": "58.0339",
      "volume": "223011",
      "turnover": "12941974",
      "trades": "1102"
    },
    {
      "date": "2026-03-11",
      "bid": "56.70",
      "ask": "56.90",
      "open": "58.00",
      "high": "58.00",
      "low": "56.30",
      "close": "56.80",
      "average": "57.0774",
      "volume": "170173",
      "turnover": "9713570.3",
      "trades": "895"
    },
    {
      "date": "2026-03-12",
      "bid": "57.20",
      "ask": "57.70",
      "open": "56.70",
      "high": "58.30",
      "low": "56.00",
      "close": "57.40",
      "average": "56.8167",
      "volume": "633765",
      "turnover": "36008432.29",
      "trades": "1759"
    },
    {
      "date": "2026-03-13",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.10",
      "high": "58.00",
      "low": "56.50",
      "close": "56.70",
      "average": "57.2433",
      "volume": "140374",
      "turnover": "8035464.9",
      "trades": "854"
    },
    {
      "date": "2026-03-16",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.20",
      "high": "57.40",
      "low": "56.10",
      "close": "56.20",
      "average": "56.6254",
      "volume": "149428",
      "turnover": "8461422.5",
      "trades": "886"
    },
    {
      "date": "2026-03-17",
      "bid": "54.50",
      "ask": "54.70",
      "open": "56.20",
      "high": "56.20",
      "low": "54.30",
      "close": "54.40",
      "average": "55.0793",
      "volume": "231286",
      "turnover": "12739080.4",
      "trades": "1405"
    },
    {
      "date": "2026-03-18",
      "bid": "53.10",
      "ask": "53.30",
      "open": "54.40",
      "high": "55.40",
      "low": "52.60",
      "close": "53.40",
      "average": "53.8526",
      "volume": "300327",
      "turnover": "16173381.8",
      "trades": "1446"
    },
    {
      "date": "2026-03-19",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.50",
      "high": "53.80",
      "low": "52.10",
      "close": "52.90",
      "average": "52.7093",
      "volume": "324436",
      "turnover": "17100789.8",
      "trades": "1456"
    },
    {
      "date": "2026-03-20",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.10",
      "high": "54.50",
      "low": "53.00",
      "close": "53.40",
      "average": "53.7135",
      "volume": "222933",
      "turnover": "11974864.4",
      "trades": "1518"
    },
    {
      "date": "2026-03-23",
      "bid": "52.40",
      "ask": "54.70",
      "open": "52.10",
      "high": "54.90",
      "low": "51.30",
      "close": "53.80",
      "average": "53.2936",
      "volume": "243611",
      "turnover": "12982502.4",
      "trades": "1268"
    },
    {
      "date": "2026-03-24",
      "bid": "52.40",
      "ask": "52.50",
      "open": "53.90",
      "high": "54.00",
      "low": "52.30",
      "close": "52.30",
      "average": "52.8446",
      "volume": "178432",
      "turnover": "9429163.4",
      "trades": "806"
    },
    {
      "date": "2026-03-25",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.30",
      "high": "55.30",
      "low": "53.30",
      "close": "54.30",
      "average": "54.4996",
      "volume": "274478",
      "turnover": "14958950.2",
      "trades": "1201"
    },
    {
      "date": "2026-03-26",
      "bid": "53.80",
      "ask": "54.40",
      "open": "54.30",
      "high": "54.80",
      "low": "53.30",
      "close": "53.80",
      "average": "53.9318",
      "volume": "149118",
      "turnover": "8042204.2",
      "trades": "889"
    },
    {
      "date": "2026-03-27",
      "bid": "52.00",
      "ask": "52.30",
      "open": "53.90",
      "high": "53.90",
      "low": "51.80",
      "close": "51.80",
      "average": "52.55",
      "volume": "132833",
      "turnover": "6980378.1",
      "trades": "815"
    },
    {
      "date": "2026-03-30",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.60",
      "high": "52.40",
      "low": "50.90",
      "close": "52.20",
      "average": "51.5418",
      "volume": "138577",
      "turnover": "7142508.9",
      "trades": "728"
    },
    {
      "date": "2026-03-31",
      "bid": "54.30",
      "ask": "54.50",
      "open": "52.70",
      "high": "54.90",
      "low": "52.20",
      "close": "54.20",
      "average": "53.9878",
      "volume": "207927",
      "turnover": "11225514.3",
      "trades": "992"
    },
    {
      "date": "2026-04-01",
      "bid": "57.10",
      "ask": "57.40",
      "open": "55.20",
      "high": "57.30",
      "low": "55.20",
      "close": "57.10",
      "average": "56.6728",
      "volume": "207957",
      "turnover": "11785504.4",
      "trades": "976"
    },
    {
      "date": "2026-04-02",
      "bid": "55.10",
      "ask": "55.30",
      "open": "56.40",
      "high": "56.50",
      "low": "54.80",
      "close": "54.80",
      "average": "55.5597",
      "volume": "85090",
      "turnover": "4727572",
      "trades": "592"
    },
    {
      "date": "2026-04-07",
      "bid": "55.00",
      "ask": "55.50",
      "open": "55.05",
      "high": "57.15",
      "low": "54.70",
      "close": "55.30",
      "average": "55.9552",
      "volume": "243529",
      "turnover": "13629906.1",
      "trades": "2003"
    },
    {
      "date": "2026-04-08",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.95",
      "high": "58.60",
      "low": "57.50",
      "close": "57.65",
      "average": "57.9657",
      "volume": "138637",
      "turnover": "8036192",
      "trades": "873"
    },
    {
      "date": "2026-04-09",
      "bid": "57.65",
      "ask": "58.00",
      "open": "57.45",
      "high": "57.90",
      "low": "56.50",
      "close": "57.85",
      "average": "57.368",
      "volume": "99708",
      "turnover": "5720053.5",
      "trades": "574"
    },
    {
      "date": "2026-04-10",
      "bid": "60.00",
      "ask": "60.20",
      "open": "58.05",
      "high": "60.75",
      "low": "57.75",
      "close": "60.25",
      "average": "59.7191",
      "volume": "164816",
      "turnover": "9842660.8",
      "trades": "1001"
    },
    {
      "date": "2026-04-13",
      "bid": "65.15",
      "ask": "65.20",
      "open": "64.70",
      "high": "66.30",
      "low": "62.75",
      "close": "65.00",
      "average": "64.9351",
      "volume": "849957",
      "turnover": "55192000.95",
      "trades": "3657"
    },
    {
      "date": "2026-04-14",
      "bid": "68.00",
      "ask": "68.10",
      "open": "66.20",
      "high": "68.70",
      "low": "64.45",
      "close": "67.80",
      "average": "67.0157",
      "volume": "571854",
      "turnover": "38323309.28",
      "trades": "2856"
    },
    {
      "date": "2026-04-15",
      "bid": "69.50",
      "ask": "69.85",
      "open": "68.15",
      "high": "71.25",
      "low": "67.90",
      "close": "69.35",
      "average": "70.0236",
      "volume": "505529",
      "turnover": "35404892.9",
      "trades": "4735"
    },
    {
      "date": "2026-04-16",
      "bid": "71.15",
      "ask": "71.30",
      "open": "69.85",
      "high": "72.30",
      "low": "69.00",
      "close": "70.85",
      "average": "71.1116",
      "volume": "419136",
      "turnover": "29805969.68",
      "trades": "1888"
    },
    {
      "date": "2026-04-17",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.85",
      "high": "71.80",
      "low": "67.75",
      "close": "70.10",
      "average": "69.9595",
      "volume": "411865",
      "turnover": "28818776.76",
      "trades": "2305"
    },
    {
      "date": "2026-04-20",
      "bid": "68.25",
      "ask": "68.65",
      "open": "69.85",
      "high": "69.85",
      "low": "68.20",
      "close": "68.45",
      "average": "68.9208",
      "volume": "175271",
      "turnover": "12079751.78",
      "trades": "986"
    },
    {
      "date": "2026-04-21",
      "bid": "70.20",
      "ask": "70.60",
      "open": "68.45",
      "high": "71.60",
      "low": "68.45",
      "close": "70.70",
      "average": "70.343",
      "volume": "220714",
      "turnover": "15524789.63",
      "trades": "1030"
    },
    {
      "date": "2026-04-22",
      "bid": "68.60",
      "ask": "68.80",
      "open": "70.60",
      "high": "70.60",
      "low": "68.30",
      "close": "69.00",
      "average": "69.0066",
      "volume": "256156",
      "turnover": "17676083.8",
      "trades": "1572"
    },
    {
      "date": "2026-04-23",
      "bid": "65.95",
      "ask": "66.10",
      "open": "68.80",
      "high": "68.80",
      "low": "65.20",
      "close": "66.30",
      "average": "66.9106",
      "volume": "232417",
      "turnover": "15551109.76",
      "trades": "1181"
    },
    {
      "date": "2026-04-24",
      "bid": "66.55",
      "ask": "66.95",
      "open": "66.00",
      "high": "67.50",
      "low": "64.85",
      "close": "66.60",
      "average": "66.0436",
      "volume": "133179",
      "turnover": "8795618.25",
      "trades": "772"
    },
    {
      "date": "2026-04-27",
      "bid": "66.05",
      "ask": "66.25",
      "open": "66.60",
      "high": "68.00",
      "low": "65.10",
      "close": "66.00",
      "average": "66.1265",
      "volume": "283253",
      "turnover": "18729991.35",
      "trades": "1625"
    },
    {
      "date": "2026-04-28",
      "bid": "39.14",
      "ask": "39.18",
      "open": "40.10",
      "high": "43.00",
      "low": "37.00",
      "close": "38.92",
      "average": "39.2026",
      "volume": "6528364",
      "turnover": "255890299.7",
      "trades": "15772"
    },
    {
      "date": "2026-04-29",
      "bid": "37.30",
      "ask": "37.42",
      "open": "39.44",
      "high": "39.90",
      "low": "36.52",
      "close": "37.20",
      "average": "37.8817",
      "volume": "1598429",
      "turnover": "60546005.25",
      "trades": "4855"
    },
    {
      "date": "2026-04-30",
      "bid": "35.92",
      "ask": "36.00",
      "open": "37.18",
      "high": "37.18",
      "low": "35.50",
      "close": "36.20",
      "average": "36.1712",
      "volume": "769689",
      "turnover": "27840265.77",
      "trades": "2054"
    },
    {
      "date": "2026-05-04",
      "bid": "34.72",
      "ask": "34.80",
      "open": "36.36",
      "high": "37.28",
      "low": "34.30",
      "close": "34.80",
      "average": "35.2638",
      "volume": "1269792",
      "turnover": "44761644.29",
      "trades": "3226"
    },
    {
      "date": "2026-05-05",
      "bid": "35.72",
      "ask": "35.84",
      "open": "35.00",
      "high": "36.96",
      "low": "35.00",
      "close": "35.64",
      "average": "36.1203",
      "volume": "563338",
      "turnover": "20349312.13",
      "trades": "1772"
    },
    {
      "date": "2026-05-06",
      "bid": "36.46",
      "ask": "36.56",
      "open": "36.02",
      "high": "37.56",
      "low": "36.02",
      "close": "36.48",
      "average": "36.9684",
      "volume": "476069",
      "turnover": "17596668.22",
      "trades": "1471"
    },
    {
      "date": "2026-05-07",
      "bid": "36.96",
      "ask": "36.98",
      "open": "36.70",
      "high": "38.08",
      "low": "36.70",
      "close": "36.76",
      "average": "37.4312",
      "volume": "458664",
      "turnover": "17168404.78",
      "trades": "1132"
    },
    {
      "date": "2026-05-08",
      "bid": "36.20",
      "ask": "36.28",
      "open": "36.50",
      "high": "36.92",
      "low": "36.08",
      "close": "36.16",
      "average": "36.3653",
      "volume": "274091",
      "turnover": "9967643.09",
      "trades": "857"
    },
    {
      "date": "2026-05-11",
      "bid": "36.14",
      "ask": "36.20",
      "open": "36.18",
      "high": "36.84",
      "low": "35.72",
      "close": "36.14",
      "average": "36.2782",
      "volume": "223643",
      "turnover": "8113254.02",
      "trades": "838"
    },
    {
      "date": "2026-05-12",
      "bid": "35.88",
      "ask": "36.00",
      "open": "36.04",
      "high": "36.28",
      "low": "35.38",
      "close": "35.80",
      "average": "35.714",
      "volume": "267118",
      "turnover": "9539529.88",
      "trades": "1021"
    },
    {
      "date": "2026-05-13",
      "bid": "34.94",
      "ask": "35.08",
      "open": "35.90",
      "high": "36.28",
      "low": "34.60",
      "close": "34.82",
      "average": "35.2488",
      "volume": "196903",
      "turnover": "6940712.84",
      "trades": "728"
    },
    {
      "date": "2026-05-15",
      "bid": "34.86",
      "ask": "35.00",
      "open": "34.48",
      "high": "36.20",
      "low": "34.48",
      "close": "34.90",
      "average": "35.4164",
      "volume": "355821",
      "turnover": "12601816.03",
      "trades": "1072"
    },
    {
      "date": "2026-05-18",
      "bid": "34.74",
      "ask": "34.92",
      "open": "34.70",
      "high": "35.26",
      "low": "34.30",
      "close": "34.62",
      "average": "34.7273",
      "volume": "276273",
      "turnover": "9596385.13",
      "trades": "1171"
    },
    {
      "date": "2026-05-19",
      "bid": "34.80",
      "ask": "34.92",
      "open": "34.76",
      "high": "35.74",
      "low": "34.74",
      "close": "34.84",
      "average": "35.2197",
      "volume": "517436",
      "turnover": "18225686.05",
      "trades": "2369"
    },
    {
      "date": "2026-05-20",
      "bid": "35.86",
      "ask": "36.06",
      "open": "34.84",
      "high": "36.22",
      "low": "34.56",
      "close": "35.80",
      "average": "35.1087",
      "volume": "466624",
      "turnover": "16379477.51",
      "trades": "1800"
    },
    {
      "date": "2026-05-21",
      "bid": "35.62",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.68",
      "low": "35.56",
      "close": "35.66",
      "average": "36.0404",
      "volume": "237416",
      "turnover": "8557816.35",
      "trades": "914"
    },
    {
      "date": "2026-05-22",
      "bid": "35.78",
      "ask": "35.84",
      "open": "35.60",
      "high": "36.40",
      "low": "35.52",
      "close": "35.84",
      "average": "35.9185",
      "volume": "220496",
      "turnover": "7919970.79",
      "trades": "878"
    },
    {
      "date": "2026-05-25",
      "bid": "36.58",
      "ask": "36.78",
      "open": "35.96",
      "high": "36.80",
      "low": "35.96",
      "close": "36.76",
      "average": "36.4474",
      "volume": "290673",
      "turnover": "10594508.06",
      "trades": "802"
    },
    {
      "date": "2026-05-26",
      "bid": "35.78",
      "ask": "36.00",
      "open": "36.52",
      "high": "36.56",
      "low": "35.60",
      "close": "35.60",
      "average": "36.0946",
      "volume": "198145",
      "turnover": "7151952.06",
      "trades": "767"
    },
    {
      "date": "2026-05-27",
      "bid": "34.66",
      "ask": "34.74",
      "open": "35.62",
      "high": "35.82",
      "low": "34.60",
      "close": "34.60",
      "average": "35.0567",
      "volume": "246285",
      "turnover": "8634238.77",
      "trades": "890"
    },
    {
      "date": "2026-05-28",
      "bid": "34.78",
      "ask": "35.00",
      "open": "34.46",
      "high": "35.14",
      "low": "34.08",
      "close": "34.68",
      "average": "34.6554",
      "volume": "209282",
      "turnover": "7252631.28",
      "trades": "891"
    },
    {
      "date": "2026-05-29",
      "bid": "35.82",
      "ask": "36.04",
      "open": "34.78",
      "high": "36.12",
      "low": "34.22",
      "close": "35.52",
      "average": "35.026",
      "volume": "473803",
      "turnover": "16595427.78",
      "trades": "1247"
    },
    {
      "date": "2026-06-01",
      "bid": "34.34",
      "ask": "34.58",
      "open": "35.82",
      "high": "35.82",
      "low": "34.26",
      "close": "34.32",
      "average": "34.7254",
      "volume": "201404",
      "turnover": "6993849.57",
      "trades": "789"
    },
    {
      "date": "2026-06-02",
      "bid": "33.60",
      "ask": "33.76",
      "open": "34.34",
      "high": "35.12",
      "low": "33.32",
      "close": "33.58",
      "average": "34.1448",
      "volume": "273242",
      "turnover": "9329815.19",
      "trades": "908"
    },
    {
      "date": "2026-06-03",
      "bid": "33.24",
      "ask": "33.60",
      "open": "33.54",
      "high": "33.74",
      "low": "32.76",
      "close": "33.50",
      "average": "33.2535",
      "volume": "958595",
      "turnover": "31880798.56",
      "trades": "1581"
    },
    {
      "date": "2026-06-04",
      "bid": "35.02",
      "ask": "35.56",
      "open": "33.50",
      "high": "35.74",
      "low": "33.08",
      "close": "35.34",
      "average": "34.6941",
      "volume": "399298",
      "turnover": "13853386.87",
      "trades": "1011"
    },
    {
      "date": "2026-06-05",
      "bid": "34.66",
      "ask": "35.22",
      "open": "35.56",
      "high": "35.86",
      "low": "34.50",
      "close": "34.60",
      "average": "35.111",
      "volume": "208428",
      "turnover": "7318145.33",
      "trades": "734"
    },
    {
      "date": "2026-06-08",
      "bid": "34.22",
      "ask": "34.32",
      "open": "34.14",
      "high": "34.32",
      "low": "33.26",
      "close": "34.12",
      "average": "33.7966",
      "volume": "261962",
      "turnover": "8853432.43",
      "trades": "794"
    },
    {
      "date": "2026-06-09",
      "bid": "33.92",
      "ask": "34.06",
      "open": "33.78",
      "high": "34.94",
      "low": "33.78",
      "close": "33.80",
      "average": "34.3528",
      "volume": "222783",
      "turnover": "7653663.3",
      "trades": "628"
    },
    {
      "date": "2026-06-10",
      "bid": "34.34",
      "ask": "34.52",
      "open": "33.88",
      "high": "34.64",
      "low": "33.50",
      "close": "34.44",
      "average": "34.0677",
      "volume": "139951",
      "turnover": "4767818.26",
      "trades": "575"
    },
    {
      "date": "2026-06-11",
      "bid": "33.96",
      "ask": "34.12",
      "open": "34.38",
      "high": "34.92",
      "low": "33.88",
      "close": "33.88",
      "average": "34.3364",
      "volume": "109547",
      "turnover": "3761456.85",
      "trades": "457"
    },
    {
      "date": "2026-06-12",
      "bid": "35.30",
      "ask": "35.44",
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "35.30",
      "average": "35.2588",
      "volume": "224113",
      "turnover": "7901946.82",
      "trades": "607"
    },
    {
      "date": "2026-06-15",
      "bid": "35.00",
      "ask": "35.32",
      "open": "35.44",
      "high": "36.30",
      "low": "35.04",
      "close": "35.22",
      "average": "35.6486",
      "volume": "135492",
      "turnover": "4830094.44",
      "trades": "491"
    },
    {
      "date": "2026-06-16",
      "bid": "34.16",
      "ask": "34.28",
      "open": "34.98",
      "high": "35.42",
      "low": "34.02",
      "close": "34.14",
      "average": "34.4784",
      "volume": "128033",
      "turnover": "4414443.58",
      "trades": "532"
    },
    {
      "date": "2026-06-17",
      "bid": "33.62",
      "ask": "33.90",
      "open": "34.16",
      "high": "34.28",
      "low": "33.48",
      "close": "33.94",
      "average": "33.8944",
      "volume": "107744",
      "turnover": "3652117.42",
      "trades": "425"
    },
    {
      "date": "2026-06-18",
      "bid": "33.34",
      "ask": "33.48",
      "open": "33.94",
      "high": "34.20",
      "low": "33.06",
      "close": "33.42",
      "average": "33.4743",
      "volume": "162241",
      "turnover": "5431058.14",
      "trades": "523"
    },
    {
      "date": "2026-06-22",
      "bid": "33.72",
      "ask": "33.90",
      "open": "33.32",
      "high": "33.98",
      "low": "33.04",
      "close": "33.66",
      "average": "33.5514",
      "volume": "112847",
      "turnover": "3786198.94",
      "trades": "508"
    },
    {
      "date": "2026-06-23",
      "bid": "33.32",
      "ask": "33.98",
      "open": "33.66",
      "high": "33.98",
      "low": "33.16",
      "close": "33.62",
      "average": "33.527",
      "volume": "188544",
      "turnover": "6321314.15",
      "trades": "514"
    },
    {
      "date": "2026-06-24",
      "bid": "33.48",
      "ask": "33.90",
      "open": "33.70",
      "high": "33.78",
      "low": "33.18",
      "close": "33.78",
      "average": "33.5247",
      "volume": "58333",
      "turnover": "1955596.3",
      "trades": "281"
    },
    {
      "date": "2026-06-25",
      "bid": "34.24",
      "ask": "34.38",
      "open": "33.46",
      "high": "34.80",
      "low": "33.46",
      "close": "34.48",
      "average": "34.1758",
      "volume": "96253",
      "turnover": "3288759.11",
      "trades": "478"
    },
    {
      "date": "2026-06-26",
      "bid": "33.50",
      "ask": "33.60",
      "open": "34.40",
      "high": "34.48",
      "low": "32.70",
      "close": "33.46",
      "average": "33.2688",
      "volume": "253702",
      "turnover": "8443388.36",
      "trades": "743"
    },
    {
      "date": "2026-06-29",
      "bid": "33.04",
      "ask": "33.34",
      "open": "33.48",
      "high": "33.78",
      "low": "32.80",
      "close": "33.22",
      "average": "33.1633",
      "volume": "255268",
      "turnover": "8465592.24",
      "trades": "597"
    },
    {
      "date": "2026-06-30",
      "bid": "35.20",
      "ask": "35.28",
      "open": "33.40",
      "high": "35.56",
      "low": "33.34",
      "close": "35.22",
      "average": "34.8512",
      "volume": "284120",
      "turnover": "9901901.8",
      "trades": "919"
    },
    {
      "date": "2026-07-01",
      "bid": "35.52",
      "ask": "35.64",
      "open": "35.28",
      "high": "35.76",
      "low": "34.74",
      "close": "35.64",
      "average": "35.4246",
      "volume": "75551",
      "turnover": "2676387.56",
      "trades": "385"
    },
    {
      "date": "2026-07-02",
      "bid": "36.14",
      "ask": "36.24",
      "open": "35.64",
      "high": "36.88",
      "low": "35.18",
      "close": "36.44",
      "average": "36.3161",
      "volume": "159990",
      "turnover": "5810366.07",
      "trades": "801"
    },
    {
      "date": "2026-07-03",
      "bid": "36.16",
      "ask": "36.56",
      "open": "36.48",
      "high": "36.78",
      "low": "36.00",
      "close": "36.54",
      "average": "36.3064",
      "volume": "58252",
      "turnover": "2114913.11",
      "trades": "351"
    },
    {
      "date": "2026-07-06",
      "bid": "36.00",
      "ask": "36.56",
      "open": "36.54",
      "high": "36.60",
      "low": "35.84",
      "close": "36.36",
      "average": "36.3166",
      "volume": "77793",
      "turnover": "2825124.27",
      "trades": "417"
    },
    {
      "date": "2026-07-07",
      "bid": "35.40",
      "ask": "36.22",
      "open": "36.00",
      "high": "37.00",
      "low": "34.60",
      "close": "35.72",
      "average": "35.9271",
      "volume": "193841",
      "turnover": "6964051.57",
      "trades": "613"
    },
    {
      "date": "2026-07-08",
      "bid": "34.64",
      "ask": "34.74",
      "open": "35.40",
      "high": "35.90",
      "low": "34.58",
      "close": "34.70",
      "average": "34.9757",
      "volume": "71043",
      "turnover": "2484638.41",
      "trades": "374"
    },
    {
      "date": "2026-07-09",
      "bid": "35.60",
      "ask": "36.10",
      "open": "35.58",
      "high": "36.20",
      "low": "34.82",
      "close": "35.88",
      "average": "35.5144",
      "volume": "52820",
      "turnover": "1875512.78",
      "trades": "314"
    },
    {
      "date": "2026-07-10",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.30",
      "low": "35.32",
      "close": "35.84",
      "average": "35.6177",
      "volume": "87362",
      "turnover": "3111588.22",
      "trades": "374"
    },
    {
      "date": "2026-07-13",
      "bid": "35.80",
      "ask": "36.60",
      "open": "35.80",
      "high": "36.68",
      "low": "35.50",
      "close": "36.16",
      "average": "36.1735",
      "volume": "105698",
      "turnover": "3823275.87",
      "trades": "519"
    },
    {
      "date": "2026-07-14",
      "bid": "35.38",
      "ask": "35.60",
      "open": "35.96",
      "high": "37.06",
      "low": "35.14",
      "close": "35.22",
      "average": "35.9991",
      "volume": "225182",
      "turnover": "8106349.82",
      "trades": "689"
    },
    {
      "date": "2026-07-15",
      "bid": "32.40",
      "ask": "32.78",
      "open": "32.30",
      "high": "33.18",
      "low": "30.16",
      "close": "32.26",
      "average": "31.6194",
      "volume": "1269123",
      "turnover": "40124691.79",
      "trades": "3503"
    },
    {
      "date": "2026-07-16",
      "bid": "34.00",
      "ask": "34.08",
      "open": "32.78",
      "high": "34.54",
      "low": "32.40",
      "close": "34.10",
      "average": "33.5762",
      "volume": "386182",
      "turnover": "12961924.84",
      "trades": "1381"
    },
    {
      "date": "2026-07-17",
      "bid": "34.40",
      "ask": "34.60",
      "open": "34.12",
      "high": "34.84",
      "low": "33.22",
      "close": "34.54",
      "average": "34.2915",
      "volume": "265113",
      "turnover": "9091101.19",
      "trades": "621"
    },
    {
      "date": "2026-07-20",
      "bid": "34.00",
      "ask": "34.18",
      "open": "34.42",
      "high": "34.42",
      "low": "33.00",
      "close": "34.22",
      "average": "33.6936",
      "volume": "214777",
      "turnover": "7236508.6",
      "trades": "699"
    },
    {
      "date": "2026-07-21",
      "bid": "35.30",
      "ask": "36.00",
      "open": "34.38",
      "high": "36.20",
      "low": "33.52",
      "close": "36.20",
      "average": "35.3874",
      "volume": "313818",
      "turnover": "11105078.54",
      "trades": "648"
    },
    {
      "date": "2026-07-22",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.02",
      "high": "36.40",
      "low": "35.44",
      "close": "36.10",
      "average": "35.9156",
      "volume": "89532",
      "turnover": "3215545.23",
      "trades": "381"
    },
    {
      "date": "2026-07-23",
      "bid": "36.16",
      "ask": "36.40",
      "open": "36.30",
      "high": "37.30",
      "low": "35.62",
      "close": "36.16",
      "average": "36.4456",
      "volume": "224977",
      "turnover": "8199381.68",
      "trades": "638"
    },
    {
      "date": "2026-07-24",
      "bid": "37.54",
      "ask": "37.80",
      "open": "36.20",
      "high": "37.88",
      "low": "36.02",
      "close": "37.78",
      "average": "37.2635",
      "volume": "249709",
      "turnover": "9304729.71",
      "trades": "667"
    },
    {
      "date": "2026-07-27",
      "bid": "37.34",
      "ask": "37.94",
      "open": "38.22",
      "high": "38.62",
      "low": "37.08",
      "close": "37.50",
      "average": "37.9961",
      "volume": "144461",
      "turnover": "5489055.05",
      "trades": "552"
    },
    {
      "date": "2026-07-28",
      "bid": "36.98",
      "ask": "37.48",
      "open": "37.38",
      "high": "37.98",
      "low": "36.68",
      "close": "37.22",
      "average": "37.1609",
      "volume": "102707",
      "turnover": "3816684.77",
      "trades": "466"
    },
    {
      "date": "2026-07-29",
      "bid": "36.30",
      "ask": "36.76",
      "open": "37.78",
      "high": "37.78",
      "low": "36.28",
      "close": "36.48",
      "average": "36.851",
      "volume": "67055",
      "turnover": "2471042.02",
      "trades": "410"
    },
    {
      "date": "2026-07-30",
      "bid": "37.42",
      "ask": "37.68",
      "open": "36.76",
      "high": "38.22",
      "low": "36.40",
      "close": "37.44",
      "average": "37.3898",
      "volume": "127392",
      "turnover": "4763340.11",
      "trades": "473"
    },
    {
      "date": "2026-07-31",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.94",
      "high": "37.94",
      "low": "37.00",
      "close": "37.04",
      "average": "37.2341",
      "volume": "59760",
      "turnover": "2225110.9",
      "trades": "258"
    },
    {
      "date": "2026-08-03",
      "bid": "36.30",
      "ask": "36.46",
      "open": "37.12",
      "high": "37.56",
      "low": "36.30",
      "close": "36.42",
      "average": "36.6316",
      "volume": "80082",
      "turnover": "2933542.44",
      "trades": "389"
    },
    {
      "date": "2026-08-04",
      "bid": "36.36",
      "ask": "36.68",
      "open": "36.30",
      "high": "36.98",
      "low": "35.86",
      "close": "36.48",
      "average": "36.2114",
      "volume": "66256",
      "turnover": "2399237.02",
      "trades": "409"
    },
    {
      "date": "2026-08-05",
      "bid": "35.20",
      "ask": "35.24",
      "open": "34.02",
      "high": "35.86",
      "low": "33.44",
      "close": "35.38",
      "average": "35.0862",
      "volume": "362442",
      "turnover": "12717204.35",
      "trades": "1140"
    }
  ]
}