{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4002670/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/norb-b?id=TX4002670",
    "requested_from_date": "2021-10-12",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX4002670",
    "asset_class": "SHARES",
    "isin": "SE0015812128",
    "symbol": "NORB B",
    "company": "Nordisk Bergteknik B",
    "market": null,
    "last_sale_price": "SEK 11.35",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1210,
  "first_date": "2021-10-12",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-12",
      "bid": "25.83",
      "ask": "25.875",
      "open": "26.88",
      "high": "26.88",
      "low": "25.615",
      "close": "26.00",
      "average": "25.9671",
      "volume": "2707670",
      "turnover": "70300350.06",
      "trades": "2549"
    },
    {
      "date": "2021-10-13",
      "bid": "25.39",
      "ask": "25.50",
      "open": "26.07",
      "high": "26.07",
      "low": "25.01",
      "close": "25.29",
      "average": "25.6273",
      "volume": "492290",
      "turnover": "12616039.54",
      "trades": "755"
    },
    {
      "date": "2021-10-14",
      "bid": "25.885",
      "ask": "25.975",
      "open": "25.55",
      "high": "26.00",
      "low": "25.49",
      "close": "25.885",
      "average": "25.8151",
      "volume": "218961",
      "turnover": "5652506.05",
      "trades": "420"
    },
    {
      "date": "2021-10-15",
      "bid": "26.05",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.35",
      "low": "25.70",
      "close": "26.00",
      "average": "26.0275",
      "volume": "231750",
      "turnover": "6031876.85",
      "trades": "403"
    },
    {
      "date": "2021-10-18",
      "bid": "26.00",
      "ask": "26.05",
      "open": "26.35",
      "high": "26.35",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0248",
      "volume": "141150",
      "turnover": "3673394.55",
      "trades": "269"
    },
    {
      "date": "2021-10-19",
      "bid": "25.90",
      "ask": "25.95",
      "open": "26.15",
      "high": "26.15",
      "low": "25.90",
      "close": "25.90",
      "average": "25.9946",
      "volume": "59713",
      "turnover": "1552216.9",
      "trades": "96"
    },
    {
      "date": "2021-10-20",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.05",
      "high": "26.25",
      "low": "26.00",
      "close": "26.10",
      "average": "26.0771",
      "volume": "52297",
      "turnover": "1363755.15",
      "trades": "97"
    },
    {
      "date": "2021-10-21",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.50",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0168",
      "volume": "86942",
      "turnover": "2261952.2",
      "trades": "144"
    },
    {
      "date": "2021-10-22",
      "bid": "26.00",
      "ask": "26.05",
      "open": "26.05",
      "high": "26.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0305",
      "volume": "26364",
      "turnover": "686267.55",
      "trades": "67"
    },
    {
      "date": "2021-10-25",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0058",
      "volume": "17808",
      "turnover": "463111.05",
      "trades": "84"
    },
    {
      "date": "2021-10-26",
      "bid": "25.80",
      "ask": "25.95",
      "open": "26.05",
      "high": "26.10",
      "low": "25.55",
      "close": "26.00",
      "average": "25.9713",
      "volume": "167076",
      "turnover": "4339175.15",
      "trades": "103"
    },
    {
      "date": "2021-10-27",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.05",
      "high": "26.10",
      "low": "25.90",
      "close": "25.90",
      "average": "26.002",
      "volume": "121074",
      "turnover": "3148164.9",
      "trades": "71"
    },
    {
      "date": "2021-10-28",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.10",
      "low": "25.70",
      "close": "25.70",
      "average": "25.8564",
      "volume": "160711",
      "turnover": "4155414.35",
      "trades": "79"
    },
    {
      "date": "2021-10-29",
      "bid": "25.70",
      "ask": "25.95",
      "open": "25.70",
      "high": "26.10",
      "low": "25.70",
      "close": "25.95",
      "average": "25.8949",
      "volume": "23438",
      "turnover": "606925.25",
      "trades": "55"
    },
    {
      "date": "2021-11-01",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.05",
      "low": "25.70",
      "close": "26.00",
      "average": "25.9379",
      "volume": "15935",
      "turnover": "413320.65",
      "trades": "87"
    },
    {
      "date": "2021-11-02",
      "bid": "26.00",
      "ask": "26.05",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "26.05",
      "average": "25.9941",
      "volume": "9904",
      "turnover": "257445.35",
      "trades": "52"
    },
    {
      "date": "2021-11-03",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.05",
      "high": "26.05",
      "low": "25.70",
      "close": "25.80",
      "average": "25.8459",
      "volume": "9751",
      "turnover": "252023.1",
      "trades": "32"
    },
    {
      "date": "2021-11-04",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.30",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0074",
      "volume": "65503",
      "turnover": "1703562.3",
      "trades": "85"
    },
    {
      "date": "2021-11-05",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0148",
      "volume": "21527",
      "turnover": "560020.7",
      "trades": "28"
    },
    {
      "date": "2021-11-08",
      "bid": "26.10",
      "ask": "26.15",
      "open": "26.00",
      "high": "26.15",
      "low": "26.00",
      "close": "26.15",
      "average": "26.0175",
      "volume": "35603",
      "turnover": "926302.2",
      "trades": "74"
    },
    {
      "date": "2021-11-09",
      "bid": null,
      "ask": null,
      "open": "26.10",
      "high": "31.30",
      "low": "26.00",
      "close": "31.30",
      "average": "27.1567",
      "volume": "45277",
      "turnover": "1229572.7",
      "trades": "142"
    },
    {
      "date": "2021-11-10",
      "bid": "26.80",
      "ask": "27.00",
      "open": "31.30",
      "high": "31.30",
      "low": "26.80",
      "close": "26.80",
      "average": "27.795",
      "volume": "62584",
      "turnover": "1739519.45",
      "trades": "324"
    },
    {
      "date": "2021-11-11",
      "bid": "27.15",
      "ask": "27.20",
      "open": "26.80",
      "high": "28.00",
      "low": "26.50",
      "close": "27.20",
      "average": "27.5035",
      "volume": "20402",
      "turnover": "561126",
      "trades": "180"
    },
    {
      "date": "2021-11-12",
      "bid": "28.05",
      "ask": "28.90",
      "open": "27.95",
      "high": "29.50",
      "low": "27.90",
      "close": "28.90",
      "average": "28.219",
      "volume": "49791",
      "turnover": "1405051.5",
      "trades": "170"
    },
    {
      "date": "2021-11-15",
      "bid": "30.90",
      "ask": "31.00",
      "open": "29.00",
      "high": "34.80",
      "low": "29.00",
      "close": "30.90",
      "average": "31.8619",
      "volume": "118772",
      "turnover": "3782923.88",
      "trades": "615"
    },
    {
      "date": "2021-11-16",
      "bid": "29.30",
      "ask": "30.10",
      "open": "31.00",
      "high": "31.00",
      "low": "29.20",
      "close": "29.35",
      "average": "30.7303",
      "volume": "35067",
      "turnover": "1077618.05",
      "trades": "223"
    },
    {
      "date": "2021-11-17",
      "bid": "31.05",
      "ask": "31.90",
      "open": "30.00",
      "high": "31.95",
      "low": "29.45",
      "close": "31.05",
      "average": "31.1403",
      "volume": "42690",
      "turnover": "1329380.39",
      "trades": "257"
    },
    {
      "date": "2021-11-18",
      "bid": "33.10",
      "ask": "33.35",
      "open": "33.50",
      "high": "35.45",
      "low": "32.20",
      "close": "33.00",
      "average": "33.6454",
      "volume": "195957",
      "turnover": "6596687.35",
      "trades": "881"
    },
    {
      "date": "2021-11-19",
      "bid": "32.00",
      "ask": "32.70",
      "open": "34.50",
      "high": "35.00",
      "low": "30.40",
      "close": "32.90",
      "average": "33.2571",
      "volume": "74934",
      "turnover": "2492090.29",
      "trades": "483"
    },
    {
      "date": "2021-11-22",
      "bid": "32.55",
      "ask": "33.10",
      "open": "34.00",
      "high": "35.00",
      "low": "32.55",
      "close": "32.55",
      "average": "34.1897",
      "volume": "134779",
      "turnover": "4607650.59",
      "trades": "797"
    },
    {
      "date": "2021-11-23",
      "bid": "32.65",
      "ask": "33.25",
      "open": "33.30",
      "high": "38.65",
      "low": "32.55",
      "close": "33.00",
      "average": "34.9666",
      "volume": "222891",
      "turnover": "7778679.15",
      "trades": "1069"
    },
    {
      "date": "2021-11-24",
      "bid": "32.25",
      "ask": "32.85",
      "open": "36.00",
      "high": "36.00",
      "low": "30.55",
      "close": "32.80",
      "average": "32.4233",
      "volume": "87738",
      "turnover": "2844757.1",
      "trades": "489"
    },
    {
      "date": "2021-11-25",
      "bid": "31.85",
      "ask": "31.95",
      "open": "32.80",
      "high": "33.50",
      "low": "30.50",
      "close": "31.95",
      "average": "31.7298",
      "volume": "69794",
      "turnover": "2214552.45",
      "trades": "408"
    },
    {
      "date": "2021-11-26",
      "bid": "30.05",
      "ask": "30.90",
      "open": "32.00",
      "high": "32.00",
      "low": "28.10",
      "close": "30.00",
      "average": "29.8433",
      "volume": "127319",
      "turnover": "3799622.6",
      "trades": "411"
    },
    {
      "date": "2021-11-29",
      "bid": "31.55",
      "ask": "31.95",
      "open": "30.00",
      "high": "33.20",
      "low": "30.00",
      "close": "32.00",
      "average": "32.1117",
      "volume": "44656",
      "turnover": "1433981.6",
      "trades": "378"
    },
    {
      "date": "2021-11-30",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.05",
      "high": "34.00",
      "low": "31.00",
      "close": "32.50",
      "average": "32.7337",
      "volume": "286876",
      "turnover": "9390508.85",
      "trades": "541"
    },
    {
      "date": "2021-12-01",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.50",
      "high": "33.95",
      "low": "31.10",
      "close": "31.10",
      "average": "32.14",
      "volume": "51408",
      "turnover": "1652253.9",
      "trades": "323"
    },
    {
      "date": "2021-12-02",
      "bid": "32.40",
      "ask": "32.50",
      "open": "31.85",
      "high": "33.10",
      "low": "31.10",
      "close": "32.40",
      "average": "32.5398",
      "volume": "456461",
      "turnover": "14819131.85",
      "trades": "421"
    },
    {
      "date": "2021-12-03",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.85",
      "high": "33.85",
      "low": "31.60",
      "close": "32.00",
      "average": "32.1567",
      "volume": "399489",
      "turnover": "12854247.77",
      "trades": "531"
    },
    {
      "date": "2021-12-06",
      "bid": "30.90",
      "ask": "31.60",
      "open": "33.75",
      "high": "34.30",
      "low": "30.00",
      "close": "30.90",
      "average": "32.1154",
      "volume": "133101",
      "turnover": "4278875.34",
      "trades": "538"
    },
    {
      "date": "2021-12-07",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.00",
      "high": "35.55",
      "low": "30.90",
      "close": "32.00",
      "average": "32.8725",
      "volume": "530558",
      "turnover": "17441888.18",
      "trades": "704"
    },
    {
      "date": "2021-12-08",
      "bid": "32.45",
      "ask": "32.50",
      "open": "33.30",
      "high": "33.45",
      "low": "32.00",
      "close": "32.50",
      "average": "32.4342",
      "volume": "84156",
      "turnover": "2722584",
      "trades": "315"
    },
    {
      "date": "2021-12-09",
      "bid": "32.95",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.85",
      "low": "32.50",
      "close": "32.90",
      "average": "33.3707",
      "volume": "296849",
      "turnover": "9901141.24",
      "trades": "481"
    },
    {
      "date": "2021-12-10",
      "bid": "32.10",
      "ask": "32.45",
      "open": "32.95",
      "high": "33.00",
      "low": "31.85",
      "close": "33.00",
      "average": "32.6289",
      "volume": "586103",
      "turnover": "19123875.3",
      "trades": "294"
    },
    {
      "date": "2021-12-13",
      "bid": "34.35",
      "ask": "34.40",
      "open": "33.25",
      "high": "37.85",
      "low": "32.20",
      "close": "34.50",
      "average": "34.1654",
      "volume": "123827",
      "turnover": "4230604.25",
      "trades": "644"
    },
    {
      "date": "2021-12-14",
      "bid": "36.00",
      "ask": "36.75",
      "open": "34.55",
      "high": "38.00",
      "low": "34.55",
      "close": "37.00",
      "average": "37.0197",
      "volume": "258339",
      "turnover": "9566789.44",
      "trades": "919"
    },
    {
      "date": "2021-12-15",
      "bid": "35.25",
      "ask": "35.40",
      "open": "37.50",
      "high": "38.00",
      "low": "34.05",
      "close": "35.00",
      "average": "36.2113",
      "volume": "104008",
      "turnover": "3767916.43",
      "trades": "564"
    },
    {
      "date": "2021-12-16",
      "bid": "34.65",
      "ask": "34.85",
      "open": "35.60",
      "high": "36.35",
      "low": "34.10",
      "close": "34.50",
      "average": "35.2437",
      "volume": "35309",
      "turnover": "1244418.2",
      "trades": "232"
    },
    {
      "date": "2021-12-17",
      "bid": "36.65",
      "ask": "36.70",
      "open": "35.20",
      "high": "37.45",
      "low": "35.10",
      "close": "36.45",
      "average": "36.6857",
      "volume": "205505",
      "turnover": "7540547.35",
      "trades": "592"
    },
    {
      "date": "2021-12-20",
      "bid": "35.25",
      "ask": "35.95",
      "open": "37.15",
      "high": "38.00",
      "low": "34.90",
      "close": "35.20",
      "average": "36.4717",
      "volume": "324308",
      "turnover": "11848073.96",
      "trades": "943"
    },
    {
      "date": "2021-12-21",
      "bid": "36.65",
      "ask": "36.80",
      "open": "35.25",
      "high": "37.35",
      "low": "35.00",
      "close": "36.60",
      "average": "35.9182",
      "volume": "94061",
      "turnover": "3378497.35",
      "trades": "464"
    },
    {
      "date": "2021-12-22",
      "bid": "36.70",
      "ask": "36.85",
      "open": "36.95",
      "high": "37.00",
      "low": "36.00",
      "close": "36.85",
      "average": "36.8312",
      "volume": "42058",
      "turnover": "1549045.1",
      "trades": "269"
    },
    {
      "date": "2021-12-23",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.95",
      "high": "37.00",
      "low": "36.10",
      "close": "36.90",
      "average": "36.8661",
      "volume": "47468",
      "turnover": "1749961.95",
      "trades": "294"
    },
    {
      "date": "2021-12-27",
      "bid": "40.30",
      "ask": "40.65",
      "open": "36.95",
      "high": "41.00",
      "low": "36.90",
      "close": "40.65",
      "average": "39.4326",
      "volume": "245017",
      "turnover": "9692099.32",
      "trades": "1043"
    },
    {
      "date": "2021-12-28",
      "bid": "42.75",
      "ask": "42.90",
      "open": "41.45",
      "high": "43.75",
      "low": "41.00",
      "close": "42.80",
      "average": "42.5375",
      "volume": "231175",
      "turnover": "9820221.25",
      "trades": "1129"
    },
    {
      "date": "2021-12-29",
      "bid": "40.30",
      "ask": "40.60",
      "open": "43.75",
      "high": "43.75",
      "low": "39.30",
      "close": "40.35",
      "average": "41.0502",
      "volume": "152237",
      "turnover": "6251746.05",
      "trades": "1166"
    },
    {
      "date": "2021-12-30",
      "bid": "41.20",
      "ask": "41.45",
      "open": "40.85",
      "high": "41.80",
      "low": "39.70",
      "close": "41.45",
      "average": "40.5919",
      "volume": "63127",
      "turnover": "2564959.48",
      "trades": "493"
    },
    {
      "date": "2022-01-03",
      "bid": "40.50",
      "ask": "40.65",
      "open": "41.70",
      "high": "41.95",
      "low": "38.55",
      "close": "40.65",
      "average": "39.9642",
      "volume": "181096",
      "turnover": "7237361.1",
      "trades": "1032"
    },
    {
      "date": "2022-01-04",
      "bid": "39.50",
      "ask": "39.85",
      "open": "40.70",
      "high": "41.50",
      "low": "39.00",
      "close": "39.85",
      "average": "39.8394",
      "volume": "125315",
      "turnover": "4992470.55",
      "trades": "677"
    },
    {
      "date": "2022-01-05",
      "bid": "39.05",
      "ask": "39.20",
      "open": "39.90",
      "high": "40.40",
      "low": "38.85",
      "close": "39.35",
      "average": "39.4628",
      "volume": "21849",
      "turnover": "862222.3",
      "trades": "214"
    },
    {
      "date": "2022-01-07",
      "bid": "38.50",
      "ask": "38.65",
      "open": "39.30",
      "high": "40.10",
      "low": "37.35",
      "close": "38.90",
      "average": "38.4852",
      "volume": "109497",
      "turnover": "4214014.2",
      "trades": "604"
    },
    {
      "date": "2022-01-10",
      "bid": "36.65",
      "ask": "37.00",
      "open": "38.90",
      "high": "39.85",
      "low": "36.15",
      "close": "36.65",
      "average": "37.401",
      "volume": "126927",
      "turnover": "4747194.45",
      "trades": "646"
    },
    {
      "date": "2022-01-11",
      "bid": "36.70",
      "ask": "36.85",
      "open": "36.60",
      "high": "38.45",
      "low": "36.35",
      "close": "37.00",
      "average": "37.0798",
      "volume": "30425",
      "turnover": "1128089.14",
      "trades": "287"
    },
    {
      "date": "2022-01-12",
      "bid": "39.05",
      "ask": "39.25",
      "open": "38.20",
      "high": "40.40",
      "low": "37.40",
      "close": "39.10",
      "average": "38.8166",
      "volume": "69268",
      "turnover": "2688751.5",
      "trades": "470"
    },
    {
      "date": "2022-01-13",
      "bid": "39.95",
      "ask": "40.30",
      "open": "40.45",
      "high": "42.45",
      "low": "39.55",
      "close": "40.20",
      "average": "40.9066",
      "volume": "142156",
      "turnover": "5814723.53",
      "trades": "731"
    },
    {
      "date": "2022-01-14",
      "bid": "37.40",
      "ask": "37.80",
      "open": "40.20",
      "high": "40.40",
      "low": "37.05",
      "close": "37.40",
      "average": "38.779",
      "volume": "137938",
      "turnover": "5349045.09",
      "trades": "539"
    },
    {
      "date": "2022-01-17",
      "bid": "36.85",
      "ask": "37.40",
      "open": "37.60",
      "high": "38.35",
      "low": "36.40",
      "close": "36.90",
      "average": "36.8594",
      "volume": "158448",
      "turnover": "5841282.02",
      "trades": "382"
    },
    {
      "date": "2022-01-18",
      "bid": "35.40",
      "ask": "35.70",
      "open": "37.15",
      "high": "37.15",
      "low": "34.95",
      "close": "35.70",
      "average": "35.5592",
      "volume": "90632",
      "turnover": "3222800.2",
      "trades": "526"
    },
    {
      "date": "2022-01-19",
      "bid": "35.15",
      "ask": "35.45",
      "open": "35.00",
      "high": "36.50",
      "low": "34.20",
      "close": "35.15",
      "average": "35.6343",
      "volume": "38831",
      "turnover": "1383715.05",
      "trades": "288"
    },
    {
      "date": "2022-01-20",
      "bid": "35.75",
      "ask": "36.10",
      "open": "35.25",
      "high": "36.50",
      "low": "35.25",
      "close": "35.75",
      "average": "36.0532",
      "volume": "20174",
      "turnover": "727336.35",
      "trades": "173"
    },
    {
      "date": "2022-01-21",
      "bid": "34.65",
      "ask": "35.00",
      "open": "35.75",
      "high": "36.45",
      "low": "34.05",
      "close": "35.00",
      "average": "35.0259",
      "volume": "37212",
      "turnover": "1303384.85",
      "trades": "256"
    },
    {
      "date": "2022-01-24",
      "bid": "32.20",
      "ask": "32.75",
      "open": "35.00",
      "high": "35.70",
      "low": "32.05",
      "close": "32.05",
      "average": "33.405",
      "volume": "178023",
      "turnover": "5942089.63",
      "trades": "684"
    },
    {
      "date": "2022-01-25",
      "bid": "33.15",
      "ask": "33.35",
      "open": "32.45",
      "high": "36.00",
      "low": "32.45",
      "close": "32.85",
      "average": "33.9826",
      "volume": "136563",
      "turnover": "4644379.4",
      "trades": "591"
    },
    {
      "date": "2022-01-26",
      "bid": "35.20",
      "ask": "35.30",
      "open": "33.10",
      "high": "35.70",
      "low": "33.10",
      "close": "35.25",
      "average": "34.8974",
      "volume": "41345",
      "turnover": "1442832.1",
      "trades": "303"
    },
    {
      "date": "2022-01-27",
      "bid": "34.80",
      "ask": "35.20",
      "open": "36.00",
      "high": "36.00",
      "low": "34.10",
      "close": "35.30",
      "average": "34.964",
      "volume": "39516",
      "turnover": "1381637.4",
      "trades": "241"
    },
    {
      "date": "2022-01-28",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.30",
      "high": "35.55",
      "low": "33.70",
      "close": "35.30",
      "average": "34.392",
      "volume": "42372",
      "turnover": "1457256.9",
      "trades": "256"
    },
    {
      "date": "2022-01-31",
      "bid": "36.05",
      "ask": "36.50",
      "open": "35.30",
      "high": "37.00",
      "low": "35.00",
      "close": "36.00",
      "average": "36.1222",
      "volume": "52423",
      "turnover": "1893635.1",
      "trades": "304"
    },
    {
      "date": "2022-02-01",
      "bid": "36.85",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.85",
      "low": "36.35",
      "close": "37.00",
      "average": "36.9992",
      "volume": "71838",
      "turnover": "2657189.75",
      "trades": "240"
    },
    {
      "date": "2022-02-02",
      "bid": "36.35",
      "ask": "36.55",
      "open": "37.50",
      "high": "38.05",
      "low": "36.35",
      "close": "36.80",
      "average": "37.0097",
      "volume": "46714",
      "turnover": "1728869.5",
      "trades": "230"
    },
    {
      "date": "2022-02-03",
      "bid": "36.55",
      "ask": "36.95",
      "open": "38.25",
      "high": "38.25",
      "low": "35.50",
      "close": "36.90",
      "average": "36.5511",
      "volume": "83031",
      "turnover": "3034872.6",
      "trades": "274"
    },
    {
      "date": "2022-02-04",
      "bid": "35.55",
      "ask": "35.65",
      "open": "37.00",
      "high": "37.50",
      "low": "34.40",
      "close": "35.55",
      "average": "35.8814",
      "volume": "51755",
      "turnover": "1857043.65",
      "trades": "276"
    },
    {
      "date": "2022-02-07",
      "bid": "36.55",
      "ask": "36.85",
      "open": "35.55",
      "high": "37.35",
      "low": "35.55",
      "close": "36.85",
      "average": "36.6459",
      "volume": "37469",
      "turnover": "1373085.8",
      "trades": "237"
    },
    {
      "date": "2022-02-08",
      "bid": "38.30",
      "ask": "38.60",
      "open": "36.75",
      "high": "38.75",
      "low": "36.60",
      "close": "38.60",
      "average": "37.7088",
      "volume": "38874",
      "turnover": "1465891.45",
      "trades": "248"
    },
    {
      "date": "2022-02-09",
      "bid": "40.45",
      "ask": "40.65",
      "open": "38.65",
      "high": "40.90",
      "low": "38.65",
      "close": "40.30",
      "average": "40.0332",
      "volume": "84279",
      "turnover": "3375229.38",
      "trades": "380"
    },
    {
      "date": "2022-02-10",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.30",
      "low": "39.05",
      "close": "39.60",
      "average": "39.7078",
      "volume": "48864",
      "turnover": "1940241.45",
      "trades": "264"
    },
    {
      "date": "2022-02-11",
      "bid": "41.45",
      "ask": "41.75",
      "open": "39.60",
      "high": "41.75",
      "low": "39.60",
      "close": "41.45",
      "average": "40.742",
      "volume": "51015",
      "turnover": "2078451.6",
      "trades": "217"
    },
    {
      "date": "2022-02-14",
      "bid": "39.00",
      "ask": "39.45",
      "open": "41.25",
      "high": "41.25",
      "low": "37.00",
      "close": "38.60",
      "average": "38.7413",
      "volume": "172760",
      "turnover": "6690522.4",
      "trades": "630"
    },
    {
      "date": "2022-02-15",
      "bid": "39.50",
      "ask": "39.65",
      "open": "38.65",
      "high": "41.95",
      "low": "38.65",
      "close": "39.70",
      "average": "40.0725",
      "volume": "114681",
      "turnover": "4595477.33",
      "trades": "418"
    },
    {
      "date": "2022-02-16",
      "bid": "42.75",
      "ask": "43.00",
      "open": "41.50",
      "high": "43.60",
      "low": "39.80",
      "close": "43.00",
      "average": "41.4204",
      "volume": "100145",
      "turnover": "4148048.6",
      "trades": "404"
    },
    {
      "date": "2022-02-17",
      "bid": "40.90",
      "ask": "41.55",
      "open": "43.95",
      "high": "43.95",
      "low": "39.00",
      "close": "41.90",
      "average": "41.8075",
      "volume": "190498",
      "turnover": "7964248.45",
      "trades": "702"
    },
    {
      "date": "2022-02-18",
      "bid": "38.60",
      "ask": "39.30",
      "open": "41.00",
      "high": "41.15",
      "low": "38.65",
      "close": "39.25",
      "average": "39.8332",
      "volume": "77302",
      "turnover": "3074781.5",
      "trades": "294"
    },
    {
      "date": "2022-02-21",
      "bid": "37.85",
      "ask": "37.90",
      "open": "39.25",
      "high": "40.20",
      "low": "36.00",
      "close": "38.20",
      "average": "38.2027",
      "volume": "173797",
      "turnover": "6667679.57",
      "trades": "530"
    },
    {
      "date": "2022-02-22",
      "bid": "36.95",
      "ask": "37.35",
      "open": "38.00",
      "high": "38.15",
      "low": "35.80",
      "close": "36.95",
      "average": "36.6497",
      "volume": "124033",
      "turnover": "4545777.55",
      "trades": "316"
    },
    {
      "date": "2022-02-23",
      "bid": "36.50",
      "ask": "36.85",
      "open": "37.00",
      "high": "38.95",
      "low": "35.50",
      "close": "36.50",
      "average": "37.4642",
      "volume": "56430",
      "turnover": "2114103.04",
      "trades": "245"
    },
    {
      "date": "2022-02-24",
      "bid": "34.85",
      "ask": "35.95",
      "open": "34.95",
      "high": "37.90",
      "low": "32.00",
      "close": "35.95",
      "average": "34.401",
      "volume": "148035",
      "turnover": "5092548.75",
      "trades": "574"
    },
    {
      "date": "2022-02-25",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.40",
      "high": "37.60",
      "low": "35.15",
      "close": "36.05",
      "average": "36.3104",
      "volume": "62620",
      "turnover": "2273759.7",
      "trades": "299"
    },
    {
      "date": "2022-02-28",
      "bid": "36.00",
      "ask": "36.15",
      "open": "35.00",
      "high": "36.90",
      "low": "33.90",
      "close": "36.90",
      "average": "35.1639",
      "volume": "85865",
      "turnover": "3019349.25",
      "trades": "327"
    },
    {
      "date": "2022-03-01",
      "bid": "35.05",
      "ask": "35.45",
      "open": "36.90",
      "high": "37.55",
      "low": "35.05",
      "close": "35.55",
      "average": "36.0624",
      "volume": "71940",
      "turnover": "2594327.1",
      "trades": "144"
    },
    {
      "date": "2022-03-02",
      "bid": "33.90",
      "ask": "35.15",
      "open": "35.00",
      "high": "35.20",
      "low": "33.40",
      "close": "35.15",
      "average": "34.3481",
      "volume": "93026",
      "turnover": "3195268.5",
      "trades": "394"
    },
    {
      "date": "2022-03-03",
      "bid": "33.10",
      "ask": "34.55",
      "open": "35.20",
      "high": "35.50",
      "low": "33.20",
      "close": "33.25",
      "average": "34.2886",
      "volume": "48259",
      "turnover": "1654732.15",
      "trades": "144"
    },
    {
      "date": "2022-03-04",
      "bid": "32.90",
      "ask": "33.20",
      "open": "34.75",
      "high": "34.75",
      "low": "31.10",
      "close": "32.80",
      "average": "32.2164",
      "volume": "54001",
      "turnover": "1739715.55",
      "trades": "179"
    },
    {
      "date": "2022-03-07",
      "bid": "31.10",
      "ask": "32.95",
      "open": "32.00",
      "high": "33.25",
      "low": "30.00",
      "close": "31.10",
      "average": "31.518",
      "volume": "243654",
      "turnover": "7681297.65",
      "trades": "433"
    },
    {
      "date": "2022-03-08",
      "bid": "31.10",
      "ask": "31.85",
      "open": "33.20",
      "high": "33.20",
      "low": "30.45",
      "close": "31.15",
      "average": "31.7002",
      "volume": "95744",
      "turnover": "3041847.33",
      "trades": "304"
    },
    {
      "date": "2022-03-09",
      "bid": "31.95",
      "ask": "32.30",
      "open": "31.20",
      "high": "32.75",
      "low": "31.20",
      "close": "32.50",
      "average": "31.9542",
      "volume": "85026",
      "turnover": "2716894.58",
      "trades": "222"
    },
    {
      "date": "2022-03-10",
      "bid": "31.05",
      "ask": "31.50",
      "open": "34.95",
      "high": "34.95",
      "low": "30.60",
      "close": "31.50",
      "average": "31.7179",
      "volume": "55582",
      "turnover": "1764101.2",
      "trades": "218"
    },
    {
      "date": "2022-03-11",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.50",
      "high": "32.60",
      "low": "31.40",
      "close": "31.80",
      "average": "31.9961",
      "volume": "43242",
      "turnover": "1384804.23",
      "trades": "157"
    },
    {
      "date": "2022-03-14",
      "bid": "32.15",
      "ask": "32.65",
      "open": "31.80",
      "high": "33.00",
      "low": "31.80",
      "close": "32.40",
      "average": "32.2322",
      "volume": "48103",
      "turnover": "1551667.46",
      "trades": "138"
    },
    {
      "date": "2022-03-15",
      "bid": "31.75",
      "ask": "32.00",
      "open": "32.65",
      "high": "32.65",
      "low": "30.85",
      "close": "32.00",
      "average": "31.5114",
      "volume": "54803",
      "turnover": "1727841.8",
      "trades": "142"
    },
    {
      "date": "2022-03-16",
      "bid": "33.15",
      "ask": "33.85",
      "open": "32.00",
      "high": "34.05",
      "low": "32.00",
      "close": "34.00",
      "average": "33.1177",
      "volume": "74739",
      "turnover": "2475636.72",
      "trades": "241"
    },
    {
      "date": "2022-03-17",
      "bid": "35.60",
      "ask": "35.95",
      "open": "35.35",
      "high": "36.00",
      "low": "34.20",
      "close": "35.95",
      "average": "35.0646",
      "volume": "138798",
      "turnover": "4865823.29",
      "trades": "426"
    },
    {
      "date": "2022-03-18",
      "bid": "36.80",
      "ask": "37.60",
      "open": "36.20",
      "high": "37.60",
      "low": "35.45",
      "close": "37.50",
      "average": "36.2409",
      "volume": "185867",
      "turnover": "6735683.07",
      "trades": "473"
    },
    {
      "date": "2022-03-21",
      "bid": "35.40",
      "ask": "35.95",
      "open": "38.00",
      "high": "39.45",
      "low": "35.45",
      "close": "35.50",
      "average": "37.0481",
      "volume": "115285",
      "turnover": "4270932.05",
      "trades": "483"
    },
    {
      "date": "2022-03-22",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.15",
      "low": "35.50",
      "close": "35.80",
      "average": "35.8913",
      "volume": "35153",
      "turnover": "1262060.05",
      "trades": "162"
    },
    {
      "date": "2022-03-23",
      "bid": "35.85",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.95",
      "low": "35.05",
      "close": "36.00",
      "average": "35.7729",
      "volume": "124111",
      "turnover": "4443908.03",
      "trades": "304"
    },
    {
      "date": "2022-03-24",
      "bid": "35.45",
      "ask": "35.75",
      "open": "36.00",
      "high": "36.30",
      "low": "35.05",
      "close": "35.75",
      "average": "35.5629",
      "volume": "60662",
      "turnover": "2160213.73",
      "trades": "152"
    },
    {
      "date": "2022-03-25",
      "bid": "36.25",
      "ask": "36.70",
      "open": "35.70",
      "high": "37.50",
      "low": "34.05",
      "close": "36.25",
      "average": "36.374",
      "volume": "50214",
      "turnover": "1826486.2",
      "trades": "216"
    },
    {
      "date": "2022-03-28",
      "bid": "36.25",
      "ask": "36.60",
      "open": "36.30",
      "high": "37.50",
      "low": "35.95",
      "close": "36.60",
      "average": "36.5197",
      "volume": "14329",
      "turnover": "523291.4",
      "trades": "117"
    },
    {
      "date": "2022-03-29",
      "bid": "36.00",
      "ask": "36.25",
      "open": "39.50",
      "high": "39.50",
      "low": "36.00",
      "close": "36.00",
      "average": "36.8845",
      "volume": "68220",
      "turnover": "2516257.54",
      "trades": "308"
    },
    {
      "date": "2022-03-30",
      "bid": "36.55",
      "ask": "36.75",
      "open": "36.00",
      "high": "37.00",
      "low": "35.60",
      "close": "36.50",
      "average": "36.4933",
      "volume": "38289",
      "turnover": "1397292.15",
      "trades": "178"
    },
    {
      "date": "2022-03-31",
      "bid": "36.20",
      "ask": "36.30",
      "open": "36.50",
      "high": "37.50",
      "low": "35.90",
      "close": "36.30",
      "average": "36.5353",
      "volume": "17921",
      "turnover": "654748.75",
      "trades": "126"
    },
    {
      "date": "2022-04-01",
      "bid": "35.90",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.65",
      "low": "35.60",
      "close": "36.30",
      "average": "36.0362",
      "volume": "19258",
      "turnover": "693984.9",
      "trades": "123"
    },
    {
      "date": "2022-04-04",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.30",
      "high": "37.25",
      "low": "35.50",
      "close": "35.90",
      "average": "35.9052",
      "volume": "12123",
      "turnover": "435278.4",
      "trades": "101"
    },
    {
      "date": "2022-04-05",
      "bid": "36.45",
      "ask": "36.90",
      "open": "35.70",
      "high": "37.50",
      "low": "35.25",
      "close": "36.90",
      "average": "36.9339",
      "volume": "60188",
      "turnover": "2222978.95",
      "trades": "273"
    },
    {
      "date": "2022-04-06",
      "bid": "35.55",
      "ask": "37.45",
      "open": "36.85",
      "high": "36.95",
      "low": "34.95",
      "close": "35.80",
      "average": "35.8262",
      "volume": "32570",
      "turnover": "1166860.75",
      "trades": "184"
    },
    {
      "date": "2022-04-07",
      "bid": "34.95",
      "ask": "35.35",
      "open": "36.00",
      "high": "36.40",
      "low": "34.15",
      "close": "35.05",
      "average": "35.8008",
      "volume": "14113",
      "turnover": "505256.8",
      "trades": "92"
    },
    {
      "date": "2022-04-08",
      "bid": "37.30",
      "ask": "37.40",
      "open": "35.00",
      "high": "37.95",
      "low": "34.50",
      "close": "37.30",
      "average": "36.5233",
      "volume": "81312",
      "turnover": "2971763.25",
      "trades": "343"
    },
    {
      "date": "2022-04-11",
      "bid": "38.25",
      "ask": "38.35",
      "open": "38.00",
      "high": "39.00",
      "low": "37.50",
      "close": "38.35",
      "average": "38.1561",
      "volume": "44321",
      "turnover": "1691115.3",
      "trades": "254"
    },
    {
      "date": "2022-04-12",
      "bid": "38.25",
      "ask": "38.40",
      "open": "38.35",
      "high": "38.90",
      "low": "37.50",
      "close": "38.40",
      "average": "38.1836",
      "volume": "33902",
      "turnover": "1294501.39",
      "trades": "208"
    },
    {
      "date": "2022-04-13",
      "bid": "39.30",
      "ask": "40.00",
      "open": "38.50",
      "high": "40.95",
      "low": "38.50",
      "close": "39.35",
      "average": "39.8341",
      "volume": "80679",
      "turnover": "3214502.36",
      "trades": "381"
    },
    {
      "date": "2022-04-14",
      "bid": "39.60",
      "ask": "39.85",
      "open": "40.10",
      "high": "40.10",
      "low": "39.25",
      "close": "39.85",
      "average": "39.7265",
      "volume": "20295",
      "turnover": "806482.15",
      "trades": "145"
    },
    {
      "date": "2022-04-19",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.85",
      "high": "41.40",
      "low": "39.85",
      "close": "39.85",
      "average": "40.3877",
      "volume": "119510",
      "turnover": "4826053.88",
      "trades": "347"
    },
    {
      "date": "2022-04-20",
      "bid": "43.30",
      "ask": "43.80",
      "open": "41.50",
      "high": "45.00",
      "low": "39.95",
      "close": "44.00",
      "average": "42.5731",
      "volume": "162530",
      "turnover": "6919401.6",
      "trades": "588"
    },
    {
      "date": "2022-04-21",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.00",
      "high": "46.50",
      "low": "42.00",
      "close": "44.00",
      "average": "44.2088",
      "volume": "113027",
      "turnover": "5010604.62",
      "trades": "606"
    },
    {
      "date": "2022-04-22",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.90",
      "high": "45.20",
      "low": "42.80",
      "close": "43.75",
      "average": "44.4497",
      "volume": "151076",
      "turnover": "6719694.05",
      "trades": "588"
    },
    {
      "date": "2022-04-25",
      "bid": "43.05",
      "ask": "43.55",
      "open": "43.00",
      "high": "44.70",
      "low": "41.55",
      "close": "43.70",
      "average": "43.5383",
      "volume": "79772",
      "turnover": "3473136.9",
      "trades": "391"
    },
    {
      "date": "2022-04-26",
      "bid": "44.20",
      "ask": "44.40",
      "open": "43.70",
      "high": "45.35",
      "low": "43.50",
      "close": "44.20",
      "average": "44.6407",
      "volume": "52936",
      "turnover": "2363148.1",
      "trades": "285"
    },
    {
      "date": "2022-04-27",
      "bid": "42.75",
      "ask": "43.00",
      "open": "44.20",
      "high": "44.20",
      "low": "42.10",
      "close": "42.15",
      "average": "43.2158",
      "volume": "50439",
      "turnover": "2179762.2",
      "trades": "268"
    },
    {
      "date": "2022-04-28",
      "bid": "41.55",
      "ask": "41.90",
      "open": "42.15",
      "high": "43.35",
      "low": "41.45",
      "close": "41.50",
      "average": "42.1578",
      "volume": "41496",
      "turnover": "1750024.71",
      "trades": "247"
    },
    {
      "date": "2022-04-29",
      "bid": "42.05",
      "ask": "42.10",
      "open": "44.15",
      "high": "44.15",
      "low": "41.30",
      "close": "42.05",
      "average": "41.9436",
      "volume": "34620",
      "turnover": "1452087.85",
      "trades": "216"
    },
    {
      "date": "2022-05-02",
      "bid": "41.65",
      "ask": "42.00",
      "open": "42.05",
      "high": "42.05",
      "low": "39.70",
      "close": "41.65",
      "average": "41.2215",
      "volume": "77508",
      "turnover": "3194974.9",
      "trades": "225"
    },
    {
      "date": "2022-05-03",
      "bid": "43.00",
      "ask": "43.30",
      "open": "41.70",
      "high": "44.85",
      "low": "41.70",
      "close": "42.65",
      "average": "43.6357",
      "volume": "55938",
      "turnover": "2438215.95",
      "trades": "335"
    },
    {
      "date": "2022-05-04",
      "bid": "44.55",
      "ask": "45.05",
      "open": "45.05",
      "high": "45.20",
      "low": "44.10",
      "close": "45.05",
      "average": "44.8007",
      "volume": "38470",
      "turnover": "1723484.05",
      "trades": "301"
    },
    {
      "date": "2022-05-05",
      "bid": "42.40",
      "ask": "42.80",
      "open": "45.05",
      "high": "46.45",
      "low": "41.70",
      "close": "42.85",
      "average": "44.5261",
      "volume": "38571",
      "turnover": "1717705.35",
      "trades": "273"
    },
    {
      "date": "2022-05-06",
      "bid": "41.20",
      "ask": "41.75",
      "open": "42.00",
      "high": "43.50",
      "low": "41.05",
      "close": "41.75",
      "average": "42.4524",
      "volume": "33002",
      "turnover": "1401012.65",
      "trades": "210"
    },
    {
      "date": "2022-05-09",
      "bid": "41.40",
      "ask": "42.30",
      "open": "41.75",
      "high": "42.35",
      "low": "40.00",
      "close": "42.25",
      "average": "40.8221",
      "volume": "37904",
      "turnover": "1547322",
      "trades": "229"
    },
    {
      "date": "2022-05-10",
      "bid": "42.25",
      "ask": "42.85",
      "open": "42.25",
      "high": "43.00",
      "low": "40.00",
      "close": "42.90",
      "average": "41.6101",
      "volume": "141601",
      "turnover": "5895157.64",
      "trades": "364"
    },
    {
      "date": "2022-05-11",
      "bid": "44.50",
      "ask": "44.80",
      "open": "43.10",
      "high": "44.80",
      "low": "41.60",
      "close": "44.80",
      "average": "43.27",
      "volume": "125773",
      "turnover": "5443112.35",
      "trades": "415"
    },
    {
      "date": "2022-05-12",
      "bid": "42.30",
      "ask": "42.50",
      "open": "44.80",
      "high": "44.80",
      "low": "41.50",
      "close": "42.95",
      "average": "42.6671",
      "volume": "47024",
      "turnover": "2006376.95",
      "trades": "201"
    },
    {
      "date": "2022-05-13",
      "bid": "43.15",
      "ask": "43.40",
      "open": "42.95",
      "high": "43.65",
      "low": "41.15",
      "close": "43.65",
      "average": "42.3657",
      "volume": "50834",
      "turnover": "2153615.65",
      "trades": "265"
    },
    {
      "date": "2022-05-16",
      "bid": "42.35",
      "ask": "42.60",
      "open": "44.00",
      "high": "44.85",
      "low": "41.30",
      "close": "42.55",
      "average": "42.8401",
      "volume": "37859",
      "turnover": "1621884.1",
      "trades": "238"
    },
    {
      "date": "2022-05-17",
      "bid": "40.70",
      "ask": "41.25",
      "open": "42.55",
      "high": "44.05",
      "low": "40.15",
      "close": "41.20",
      "average": "41.6186",
      "volume": "79358",
      "turnover": "3303761.15",
      "trades": "415"
    },
    {
      "date": "2022-05-18",
      "bid": "39.35",
      "ask": "39.90",
      "open": "41.20",
      "high": "41.55",
      "low": "39.35",
      "close": "39.45",
      "average": "40.0773",
      "volume": "43829",
      "turnover": "1756546.05",
      "trades": "341"
    },
    {
      "date": "2022-05-19",
      "bid": "40.15",
      "ask": "40.40",
      "open": "39.40",
      "high": "40.80",
      "low": "38.15",
      "close": "40.25",
      "average": "38.9203",
      "volume": "52246",
      "turnover": "2034291.15",
      "trades": "300"
    },
    {
      "date": "2022-05-20",
      "bid": "37.65",
      "ask": "38.20",
      "open": "40.25",
      "high": "40.25",
      "low": "37.55",
      "close": "38.30",
      "average": "39.1622",
      "volume": "33435",
      "turnover": "1309387",
      "trades": "209"
    },
    {
      "date": "2022-05-23",
      "bid": "37.20",
      "ask": "37.30",
      "open": "38.35",
      "high": "39.65",
      "low": "37.15",
      "close": "37.35",
      "average": "37.7495",
      "volume": "36351",
      "turnover": "1372231.45",
      "trades": "253"
    },
    {
      "date": "2022-05-24",
      "bid": "37.85",
      "ask": "38.25",
      "open": "37.35",
      "high": "38.80",
      "low": "37.20",
      "close": "38.40",
      "average": "37.9791",
      "volume": "45033",
      "turnover": "1710375.1",
      "trades": "209"
    },
    {
      "date": "2022-05-25",
      "bid": "38.00",
      "ask": "38.45",
      "open": "40.00",
      "high": "40.35",
      "low": "37.60",
      "close": "38.00",
      "average": "38.4904",
      "volume": "27524",
      "turnover": "1059408.85",
      "trades": "124"
    },
    {
      "date": "2022-05-27",
      "bid": "38.65",
      "ask": "39.00",
      "open": "40.85",
      "high": "40.85",
      "low": "38.30",
      "close": "39.00",
      "average": "39.3433",
      "volume": "27723",
      "turnover": "1090801.5",
      "trades": "180"
    },
    {
      "date": "2022-05-30",
      "bid": "37.80",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.75",
      "low": "37.25",
      "close": "37.90",
      "average": "38.452",
      "volume": "36440",
      "turnover": "1401190",
      "trades": "254"
    },
    {
      "date": "2022-05-31",
      "bid": "36.55",
      "ask": "36.70",
      "open": "37.75",
      "high": "38.00",
      "low": "36.10",
      "close": "36.50",
      "average": "36.8747",
      "volume": "160352",
      "turnover": "5890463.5",
      "trades": "462"
    },
    {
      "date": "2022-06-01",
      "bid": "38.80",
      "ask": "39.00",
      "open": "36.50",
      "high": "39.20",
      "low": "36.30",
      "close": "39.20",
      "average": "38.0952",
      "volume": "40715",
      "turnover": "1551046.55",
      "trades": "242"
    },
    {
      "date": "2022-06-02",
      "bid": "38.10",
      "ask": "38.40",
      "open": "39.20",
      "high": "39.20",
      "low": "37.25",
      "close": "38.40",
      "average": "37.9022",
      "volume": "21022",
      "turnover": "796780.85",
      "trades": "165"
    },
    {
      "date": "2022-06-03",
      "bid": "38.40",
      "ask": "38.95",
      "open": "38.40",
      "high": "38.95",
      "low": "38.40",
      "close": "38.90",
      "average": "38.5545",
      "volume": "12990",
      "turnover": "501729.85",
      "trades": "96"
    },
    {
      "date": "2022-06-07",
      "bid": "37.30",
      "ask": "37.75",
      "open": "38.90",
      "high": "39.45",
      "low": "37.05",
      "close": "37.70",
      "average": "38.2663",
      "volume": "13759",
      "turnover": "526505.6",
      "trades": "93"
    },
    {
      "date": "2022-06-08",
      "bid": "37.35",
      "ask": "38.10",
      "open": "37.70",
      "high": "38.95",
      "low": "36.65",
      "close": "38.05",
      "average": "37.2691",
      "volume": "20145",
      "turnover": "750785.35",
      "trades": "151"
    },
    {
      "date": "2022-06-09",
      "bid": "37.40",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.45",
      "low": "37.40",
      "close": "38.05",
      "average": "38.0164",
      "volume": "13210",
      "turnover": "502196.9",
      "trades": "65"
    },
    {
      "date": "2022-06-10",
      "bid": "37.05",
      "ask": "37.95",
      "open": "37.40",
      "high": "38.75",
      "low": "36.50",
      "close": "37.90",
      "average": "37.1191",
      "volume": "6233",
      "turnover": "231349.45",
      "trades": "71"
    },
    {
      "date": "2022-06-13",
      "bid": "36.50",
      "ask": "36.95",
      "open": "37.50",
      "high": "37.60",
      "low": "35.00",
      "close": "37.00",
      "average": "36.0481",
      "volume": "29759",
      "turnover": "1072755.1",
      "trades": "180"
    },
    {
      "date": "2022-06-14",
      "bid": "35.75",
      "ask": "36.35",
      "open": "37.55",
      "high": "37.55",
      "low": "34.65",
      "close": "35.10",
      "average": "35.4919",
      "volume": "50866",
      "turnover": "1805333",
      "trades": "246"
    },
    {
      "date": "2022-06-15",
      "bid": "36.00",
      "ask": "37.95",
      "open": "35.00",
      "high": "38.00",
      "low": "34.85",
      "close": "37.45",
      "average": "35.8331",
      "volume": "31691",
      "turnover": "1135586.1",
      "trades": "176"
    },
    {
      "date": "2022-06-16",
      "bid": "34.65",
      "ask": "35.45",
      "open": "38.00",
      "high": "38.00",
      "low": "34.60",
      "close": "35.60",
      "average": "35.4411",
      "volume": "20698",
      "turnover": "733559.05",
      "trades": "182"
    },
    {
      "date": "2022-06-17",
      "bid": "36.45",
      "ask": "37.70",
      "open": "36.00",
      "high": "37.90",
      "low": "35.60",
      "close": "37.10",
      "average": "36.7857",
      "volume": "28680",
      "turnover": "1053590.68",
      "trades": "214"
    },
    {
      "date": "2022-06-20",
      "bid": "36.75",
      "ask": "37.60",
      "open": "36.20",
      "high": "38.60",
      "low": "36.20",
      "close": "37.10",
      "average": "37.2836",
      "volume": "25688",
      "turnover": "958010.98",
      "trades": "107"
    },
    {
      "date": "2022-06-21",
      "bid": "37.95",
      "ask": "38.30",
      "open": "37.10",
      "high": "39.30",
      "low": "37.10",
      "close": "38.30",
      "average": "38.4796",
      "volume": "29483",
      "turnover": "1133024.28",
      "trades": "147"
    },
    {
      "date": "2022-06-22",
      "bid": "38.15",
      "ask": "38.35",
      "open": "39.15",
      "high": "39.15",
      "low": "37.20",
      "close": "38.55",
      "average": "37.7897",
      "volume": "33930",
      "turnover": "1281660.89",
      "trades": "138"
    },
    {
      "date": "2022-06-23",
      "bid": "36.30",
      "ask": "36.55",
      "open": "38.55",
      "high": "38.55",
      "low": "36.00",
      "close": "36.10",
      "average": "37.0075",
      "volume": "17967",
      "turnover": "665055.75",
      "trades": "160"
    },
    {
      "date": "2022-06-27",
      "bid": "39.10",
      "ask": "39.20",
      "open": "36.10",
      "high": "39.20",
      "low": "36.10",
      "close": "39.20",
      "average": "38.4461",
      "volume": "35385",
      "turnover": "1359672.1",
      "trades": "156"
    },
    {
      "date": "2022-06-28",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.85",
      "low": "37.90",
      "close": "38.65",
      "average": "38.7241",
      "volume": "29369",
      "turnover": "1139020.62",
      "trades": "125"
    },
    {
      "date": "2022-06-29",
      "bid": "38.40",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.50",
      "low": "38.35",
      "close": "38.65",
      "average": "38.9579",
      "volume": "22157",
      "turnover": "863190.6",
      "trades": "107"
    },
    {
      "date": "2022-06-30",
      "bid": "39.15",
      "ask": "39.60",
      "open": "38.00",
      "high": "39.80",
      "low": "38.00",
      "close": "39.80",
      "average": "38.8591",
      "volume": "26882",
      "turnover": "1042017.1",
      "trades": "120"
    },
    {
      "date": "2022-07-01",
      "bid": "39.95",
      "ask": "40.40",
      "open": "39.85",
      "high": "40.55",
      "low": "39.00",
      "close": "40.35",
      "average": "39.6272",
      "volume": "33806",
      "turnover": "1340306.75",
      "trades": "127"
    },
    {
      "date": "2022-07-04",
      "bid": "40.55",
      "ask": "41.00",
      "open": "40.35",
      "high": "41.35",
      "low": "39.65",
      "close": "40.95",
      "average": "40.7756",
      "volume": "36575",
      "turnover": "1491456.47",
      "trades": "262"
    },
    {
      "date": "2022-07-05",
      "bid": "39.95",
      "ask": "40.55",
      "open": "41.00",
      "high": "41.10",
      "low": "39.55",
      "close": "40.55",
      "average": "40.6802",
      "volume": "37613",
      "turnover": "1530598.25",
      "trades": "253"
    },
    {
      "date": "2022-07-06",
      "bid": "42.85",
      "ask": "43.00",
      "open": "40.70",
      "high": "43.70",
      "low": "40.00",
      "close": "42.80",
      "average": "42.3861",
      "volume": "75446",
      "turnover": "3197861.3",
      "trades": "394"
    },
    {
      "date": "2022-07-07",
      "bid": "42.45",
      "ask": "42.95",
      "open": "42.50",
      "high": "43.50",
      "low": "40.55",
      "close": "42.45",
      "average": "42.5286",
      "volume": "24213",
      "turnover": "1029744.55",
      "trades": "109"
    },
    {
      "date": "2022-07-08",
      "bid": "42.05",
      "ask": "42.50",
      "open": "42.45",
      "high": "43.30",
      "low": "41.35",
      "close": "42.50",
      "average": "42.6303",
      "volume": "17579",
      "turnover": "749391.95",
      "trades": "100"
    },
    {
      "date": "2022-07-11",
      "bid": "41.25",
      "ask": "41.45",
      "open": "41.95",
      "high": "42.20",
      "low": "40.85",
      "close": "41.25",
      "average": "41.4214",
      "volume": "10756",
      "turnover": "445528.35",
      "trades": "92"
    },
    {
      "date": "2022-07-12",
      "bid": "39.70",
      "ask": "39.95",
      "open": "41.25",
      "high": "41.50",
      "low": "39.15",
      "close": "39.70",
      "average": "40.3162",
      "volume": "7130",
      "turnover": "287454.8",
      "trades": "99"
    },
    {
      "date": "2022-07-13",
      "bid": "39.05",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "38.60",
      "close": "39.05",
      "average": "39.0643",
      "volume": "5263",
      "turnover": "205595.35",
      "trades": "67"
    },
    {
      "date": "2022-07-14",
      "bid": "37.95",
      "ask": "38.10",
      "open": "38.05",
      "high": "39.05",
      "low": "37.55",
      "close": "37.95",
      "average": "38.2469",
      "volume": "10594",
      "turnover": "405187.6",
      "trades": "122"
    },
    {
      "date": "2022-07-15",
      "bid": "38.70",
      "ask": "39.65",
      "open": "37.95",
      "high": "41.95",
      "low": "37.05",
      "close": "39.60",
      "average": "37.6697",
      "volume": "26676",
      "turnover": "1004876.8",
      "trades": "135"
    },
    {
      "date": "2022-07-18",
      "bid": "39.05",
      "ask": "39.50",
      "open": "39.65",
      "high": "39.95",
      "low": "38.10",
      "close": "39.60",
      "average": "39.1154",
      "volume": "20261",
      "turnover": "793316.44",
      "trades": "83"
    },
    {
      "date": "2022-07-19",
      "bid": "39.65",
      "ask": "40.00",
      "open": "37.70",
      "high": "40.00",
      "low": "37.70",
      "close": "39.20",
      "average": "39.3301",
      "volume": "18066",
      "turnover": "711419.4",
      "trades": "64"
    },
    {
      "date": "2022-07-20",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.95",
      "high": "41.00",
      "low": "40.10",
      "close": "40.85",
      "average": "40.4954",
      "volume": "12281",
      "turnover": "497331.95",
      "trades": "94"
    },
    {
      "date": "2022-07-21",
      "bid": "40.95",
      "ask": "41.30",
      "open": "40.85",
      "high": "41.30",
      "low": "39.45",
      "close": "41.25",
      "average": "40.8489",
      "volume": "14801",
      "turnover": "605358.32",
      "trades": "68"
    },
    {
      "date": "2022-07-22",
      "bid": "42.35",
      "ask": "42.75",
      "open": "41.25",
      "high": "42.80",
      "low": "39.80",
      "close": "42.25",
      "average": "42.235",
      "volume": "37918",
      "turnover": "1601465",
      "trades": "99"
    },
    {
      "date": "2022-07-25",
      "bid": "40.10",
      "ask": "40.35",
      "open": "42.10",
      "high": "42.50",
      "low": "39.15",
      "close": "40.10",
      "average": "41.2429",
      "volume": "36244",
      "turnover": "1494808.6",
      "trades": "190"
    },
    {
      "date": "2022-07-26",
      "bid": "38.55",
      "ask": "38.85",
      "open": "40.10",
      "high": "40.85",
      "low": "38.40",
      "close": "39.35",
      "average": "39.9404",
      "volume": "15080",
      "turnover": "602301",
      "trades": "100"
    },
    {
      "date": "2022-07-27",
      "bid": "40.85",
      "ask": "41.25",
      "open": "39.35",
      "high": "41.45",
      "low": "39.30",
      "close": "41.45",
      "average": "40.1143",
      "volume": "10762",
      "turnover": "431709.93",
      "trades": "96"
    },
    {
      "date": "2022-07-28",
      "bid": "39.80",
      "ask": "40.70",
      "open": "41.55",
      "high": "42.00",
      "low": "39.50",
      "close": "40.65",
      "average": "40.5562",
      "volume": "16212",
      "turnover": "657496.9",
      "trades": "131"
    },
    {
      "date": "2022-07-29",
      "bid": "40.60",
      "ask": "41.05",
      "open": "41.50",
      "high": "41.50",
      "low": "39.80",
      "close": "40.65",
      "average": "40.3066",
      "volume": "108659",
      "turnover": "4379672.15",
      "trades": "71"
    },
    {
      "date": "2022-08-01",
      "bid": "40.20",
      "ask": "40.50",
      "open": "40.65",
      "high": "40.65",
      "low": "39.30",
      "close": "40.55",
      "average": "40.0591",
      "volume": "22825",
      "turnover": "914348.1",
      "trades": "156"
    },
    {
      "date": "2022-08-02",
      "bid": "39.85",
      "ask": "40.05",
      "open": "40.50",
      "high": "40.50",
      "low": "39.35",
      "close": "39.85",
      "average": "39.9829",
      "volume": "4259",
      "turnover": "170287.35",
      "trades": "44"
    },
    {
      "date": "2022-08-03",
      "bid": "39.40",
      "ask": "39.90",
      "open": "39.85",
      "high": "40.10",
      "low": "39.25",
      "close": "39.85",
      "average": "39.8947",
      "volume": "7824",
      "turnover": "312136.1",
      "trades": "49"
    },
    {
      "date": "2022-08-04",
      "bid": "39.95",
      "ask": "40.35",
      "open": "39.70",
      "high": "40.65",
      "low": "39.30",
      "close": "40.40",
      "average": "40.0248",
      "volume": "7912",
      "turnover": "316676.05",
      "trades": "65"
    },
    {
      "date": "2022-08-05",
      "bid": "39.50",
      "ask": "39.75",
      "open": "40.40",
      "high": "40.50",
      "low": "39.35",
      "close": "39.75",
      "average": "39.8753",
      "volume": "9398",
      "turnover": "374748.1",
      "trades": "60"
    },
    {
      "date": "2022-08-08",
      "bid": "39.05",
      "ask": "39.55",
      "open": "39.80",
      "high": "40.20",
      "low": "39.20",
      "close": "39.50",
      "average": "39.8234",
      "volume": "4975",
      "turnover": "198121.65",
      "trades": "49"
    },
    {
      "date": "2022-08-09",
      "bid": "39.50",
      "ask": "39.85",
      "open": "39.00",
      "high": "40.20",
      "low": "38.80",
      "close": "39.50",
      "average": "39.5918",
      "volume": "8884",
      "turnover": "351733.8",
      "trades": "54"
    },
    {
      "date": "2022-08-10",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.00",
      "low": "38.90",
      "close": "40.00",
      "average": "39.40",
      "volume": "6059",
      "turnover": "239069.6",
      "trades": "30"
    },
    {
      "date": "2022-08-11",
      "bid": "39.10",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.35",
      "low": "39.10",
      "close": "39.70",
      "average": "39.8847",
      "volume": "3019",
      "turnover": "120412.05",
      "trades": "39"
    },
    {
      "date": "2022-08-12",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.65",
      "high": "41.05",
      "low": "38.80",
      "close": "40.40",
      "average": "40.2901",
      "volume": "23281",
      "turnover": "937994.7",
      "trades": "145"
    },
    {
      "date": "2022-08-15",
      "bid": "41.45",
      "ask": "42.00",
      "open": "40.50",
      "high": "42.00",
      "low": "40.40",
      "close": "42.00",
      "average": "41.4267",
      "volume": "8904",
      "turnover": "368863.15",
      "trades": "81"
    },
    {
      "date": "2022-08-16",
      "bid": "41.35",
      "ask": "41.40",
      "open": "42.00",
      "high": "42.50",
      "low": "39.60",
      "close": "41.25",
      "average": "41.2966",
      "volume": "29645",
      "turnover": "1224238.2",
      "trades": "164"
    },
    {
      "date": "2022-08-17",
      "bid": "40.40",
      "ask": "41.00",
      "open": "41.35",
      "high": "41.50",
      "low": "39.55",
      "close": "41.00",
      "average": "40.743",
      "volume": "23324",
      "turnover": "950289.45",
      "trades": "155"
    },
    {
      "date": "2022-08-18",
      "bid": "41.00",
      "ask": "41.30",
      "open": "45.50",
      "high": "46.00",
      "low": "41.00",
      "close": "41.00",
      "average": "43.7151",
      "volume": "343754",
      "turnover": "15028973.29",
      "trades": "1106"
    },
    {
      "date": "2022-08-19",
      "bid": "42.30",
      "ask": "42.40",
      "open": "41.95",
      "high": "43.95",
      "low": "41.05",
      "close": "42.40",
      "average": "42.7037",
      "volume": "94884",
      "turnover": "4051894.4",
      "trades": "328"
    },
    {
      "date": "2022-08-22",
      "bid": "40.20",
      "ask": "40.30",
      "open": "42.50",
      "high": "43.00",
      "low": "40.00",
      "close": "40.20",
      "average": "40.6769",
      "volume": "37854",
      "turnover": "1539783.2",
      "trades": "254"
    },
    {
      "date": "2022-08-23",
      "bid": "40.05",
      "ask": "40.15",
      "open": "43.00",
      "high": "43.95",
      "low": "40.00",
      "close": "40.05",
      "average": "40.7741",
      "volume": "164902",
      "turnover": "6723738",
      "trades": "131"
    },
    {
      "date": "2022-08-24",
      "bid": "38.70",
      "ask": "39.35",
      "open": "40.10",
      "high": "40.50",
      "low": "37.95",
      "close": "39.65",
      "average": "38.9462",
      "volume": "28101",
      "turnover": "1094428.45",
      "trades": "293"
    },
    {
      "date": "2022-08-25",
      "bid": "38.90",
      "ask": "39.20",
      "open": "39.60",
      "high": "39.65",
      "low": "38.40",
      "close": "39.00",
      "average": "39.0236",
      "volume": "22680",
      "turnover": "885077.88",
      "trades": "117"
    },
    {
      "date": "2022-08-26",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.10",
      "high": "40.60",
      "low": "39.00",
      "close": "39.15",
      "average": "39.3374",
      "volume": "10723",
      "turnover": "421629.9",
      "trades": "108"
    },
    {
      "date": "2022-08-29",
      "bid": "38.55",
      "ask": "38.95",
      "open": "40.00",
      "high": "40.10",
      "low": "37.50",
      "close": "38.95",
      "average": "38.6596",
      "volume": "46925",
      "turnover": "1815032.43",
      "trades": "213"
    },
    {
      "date": "2022-08-30",
      "bid": "38.70",
      "ask": "39.10",
      "open": "38.75",
      "high": "39.65",
      "low": "38.20",
      "close": "38.70",
      "average": "38.9628",
      "volume": "18758",
      "turnover": "729977.41",
      "trades": "97"
    },
    {
      "date": "2022-08-31",
      "bid": "37.35",
      "ask": "37.65",
      "open": "39.05",
      "high": "39.05",
      "low": "37.25",
      "close": "37.70",
      "average": "38.3037",
      "volume": "40447",
      "turnover": "1551846.88",
      "trades": "124"
    },
    {
      "date": "2022-09-01",
      "bid": "37.40",
      "ask": "38.15",
      "open": "37.70",
      "high": "39.95",
      "low": "35.70",
      "close": "38.00",
      "average": "37.7207",
      "volume": "52612",
      "turnover": "1984559.6",
      "trades": "809"
    },
    {
      "date": "2022-09-02",
      "bid": "37.90",
      "ask": "38.30",
      "open": "38.50",
      "high": "39.00",
      "low": "37.90",
      "close": "38.00",
      "average": "38.2397",
      "volume": "9887",
      "turnover": "378076",
      "trades": "104"
    },
    {
      "date": "2022-09-05",
      "bid": "37.20",
      "ask": "37.55",
      "open": "35.55",
      "high": "37.70",
      "low": "35.10",
      "close": "37.20",
      "average": "36.1986",
      "volume": "32294",
      "turnover": "1168996.1",
      "trades": "184"
    },
    {
      "date": "2022-09-06",
      "bid": "36.60",
      "ask": "36.75",
      "open": "37.20",
      "high": "39.05",
      "low": "36.25",
      "close": "36.60",
      "average": "37.6449",
      "volume": "17161",
      "turnover": "646024.15",
      "trades": "83"
    },
    {
      "date": "2022-09-07",
      "bid": "36.85",
      "ask": "37.10",
      "open": "36.60",
      "high": "38.60",
      "low": "36.60",
      "close": "37.05",
      "average": "37.2556",
      "volume": "5975",
      "turnover": "222602.1",
      "trades": "51"
    },
    {
      "date": "2022-09-08",
      "bid": "36.45",
      "ask": "36.80",
      "open": "38.35",
      "high": "38.35",
      "low": "35.30",
      "close": "36.90",
      "average": "37.1312",
      "volume": "70294",
      "turnover": "2610098.25",
      "trades": "95"
    },
    {
      "date": "2022-09-09",
      "bid": "38.90",
      "ask": "39.00",
      "open": "37.00",
      "high": "38.90",
      "low": "36.45",
      "close": "38.90",
      "average": "37.741",
      "volume": "24131",
      "turnover": "910728.3",
      "trades": "117"
    },
    {
      "date": "2022-09-12",
      "bid": "37.40",
      "ask": "37.65",
      "open": "38.90",
      "high": "38.90",
      "low": "36.80",
      "close": "37.65",
      "average": "37.6995",
      "volume": "20735",
      "turnover": "779398.05",
      "trades": "103"
    },
    {
      "date": "2022-09-13",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.40",
      "high": "37.75",
      "low": "36.50",
      "close": "37.00",
      "average": "37.081",
      "volume": "26185",
      "turnover": "972458.4",
      "trades": "127"
    },
    {
      "date": "2022-09-14",
      "bid": "37.50",
      "ask": "37.85",
      "open": "37.05",
      "high": "38.00",
      "low": "36.95",
      "close": "37.45",
      "average": "37.4433",
      "volume": "28429",
      "turnover": "1064476.7",
      "trades": "145"
    },
    {
      "date": "2022-09-15",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.85",
      "high": "38.60",
      "low": "37.45",
      "close": "38.35",
      "average": "37.9755",
      "volume": "20148",
      "turnover": "765130.15",
      "trades": "86"
    },
    {
      "date": "2022-09-16",
      "bid": "39.05",
      "ask": "39.70",
      "open": "38.40",
      "high": "41.60",
      "low": "37.00",
      "close": "37.65",
      "average": "38.7023",
      "volume": "53227",
      "turnover": "2060006.5",
      "trades": "192"
    },
    {
      "date": "2022-09-19",
      "bid": "39.60",
      "ask": "40.70",
      "open": "38.35",
      "high": "40.95",
      "low": "38.00",
      "close": "40.75",
      "average": "38.607",
      "volume": "44880",
      "turnover": "1732684.4",
      "trades": "140"
    },
    {
      "date": "2022-09-20",
      "bid": "39.65",
      "ask": "40.35",
      "open": "40.75",
      "high": "41.90",
      "low": "39.15",
      "close": "40.30",
      "average": "40.026",
      "volume": "7715",
      "turnover": "308800.45",
      "trades": "82"
    },
    {
      "date": "2022-09-21",
      "bid": "40.10",
      "ask": "40.70",
      "open": "39.00",
      "high": "40.65",
      "low": "38.00",
      "close": "40.00",
      "average": "39.9642",
      "volume": "32138",
      "turnover": "1284368.8",
      "trades": "89"
    },
    {
      "date": "2022-09-22",
      "bid": "39.30",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.50",
      "close": "39.85",
      "average": "39.0625",
      "volume": "39863",
      "turnover": "1557148.35",
      "trades": "68"
    },
    {
      "date": "2022-09-23",
      "bid": "40.50",
      "ask": "41.10",
      "open": "39.85",
      "high": "40.90",
      "low": "39.50",
      "close": "40.50",
      "average": "40.0464",
      "volume": "55086",
      "turnover": "2214488.6",
      "trades": "105"
    },
    {
      "date": "2022-09-26",
      "bid": "39.45",
      "ask": "40.20",
      "open": "41.10",
      "high": "41.10",
      "low": "39.60",
      "close": "39.60",
      "average": "40.418",
      "volume": "80356",
      "turnover": "3247826.8",
      "trades": "84"
    },
    {
      "date": "2022-09-27",
      "bid": "39.15",
      "ask": "39.45",
      "open": "40.40",
      "high": "40.40",
      "low": "39.05",
      "close": "39.50",
      "average": "39.5786",
      "volume": "7576",
      "turnover": "299847.65",
      "trades": "43"
    },
    {
      "date": "2022-09-28",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.60",
      "high": "39.35",
      "low": "38.55",
      "close": "38.90",
      "average": "38.6959",
      "volume": "26549",
      "turnover": "1027336.15",
      "trades": "105"
    },
    {
      "date": "2022-09-29",
      "bid": "39.45",
      "ask": "39.75",
      "open": "38.60",
      "high": "39.85",
      "low": "38.55",
      "close": "39.75",
      "average": "39.1876",
      "volume": "15789",
      "turnover": "618733.8",
      "trades": "76"
    },
    {
      "date": "2022-09-30",
      "bid": "40.20",
      "ask": "40.45",
      "open": "39.85",
      "high": "40.50",
      "low": "39.60",
      "close": "40.45",
      "average": "40.2642",
      "volume": "85264",
      "turnover": "3433083.05",
      "trades": "134"
    },
    {
      "date": "2022-10-03",
      "bid": "39.45",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.50",
      "low": "37.20",
      "close": "40.30",
      "average": "38.4035",
      "volume": "68751",
      "turnover": "2647446.75",
      "trades": "198"
    },
    {
      "date": "2022-10-04",
      "bid": "38.15",
      "ask": "38.40",
      "open": "40.50",
      "high": "40.50",
      "low": "37.50",
      "close": "38.40",
      "average": "38.7652",
      "volume": "55577",
      "turnover": "2177305.79",
      "trades": "118"
    },
    {
      "date": "2022-10-05",
      "bid": "38.55",
      "ask": "38.75",
      "open": "38.40",
      "high": "38.90",
      "low": "37.50",
      "close": "38.55",
      "average": "38.2974",
      "volume": "15576",
      "turnover": "596520.5",
      "trades": "106"
    },
    {
      "date": "2022-10-06",
      "bid": "38.05",
      "ask": "38.50",
      "open": "38.60",
      "high": "38.60",
      "low": "37.65",
      "close": "38.35",
      "average": "38.0143",
      "volume": "13967",
      "turnover": "530945.55",
      "trades": "44"
    },
    {
      "date": "2022-10-07",
      "bid": "37.30",
      "ask": "37.60",
      "open": "38.35",
      "high": "38.35",
      "low": "37.30",
      "close": "37.60",
      "average": "37.6008",
      "volume": "3718",
      "turnover": "139799.95",
      "trades": "35"
    },
    {
      "date": "2022-10-10",
      "bid": "37.05",
      "ask": "37.55",
      "open": "37.55",
      "high": "37.55",
      "low": "36.90",
      "close": "37.05",
      "average": "37.2534",
      "volume": "5502",
      "turnover": "204968",
      "trades": "41"
    },
    {
      "date": "2022-10-11",
      "bid": "37.55",
      "ask": "37.95",
      "open": "36.00",
      "high": "38.20",
      "low": "36.00",
      "close": "37.95",
      "average": "36.7657",
      "volume": "14621",
      "turnover": "537551.45",
      "trades": "59"
    },
    {
      "date": "2022-10-12",
      "bid": "35.20",
      "ask": "35.40",
      "open": "37.95",
      "high": "37.95",
      "low": "35.10",
      "close": "35.10",
      "average": "36.1388",
      "volume": "777104",
      "turnover": "26101408.25",
      "trades": "119"
    },
    {
      "date": "2022-10-13",
      "bid": "33.85",
      "ask": "34.60",
      "open": "35.10",
      "high": "35.80",
      "low": "33.70",
      "close": "34.60",
      "average": "34.1869",
      "volume": "9839",
      "turnover": "337073.68",
      "trades": "87"
    },
    {
      "date": "2022-10-14",
      "bid": "34.60",
      "ask": "34.80",
      "open": "34.60",
      "high": "35.20",
      "low": "34.60",
      "close": "34.85",
      "average": "34.753",
      "volume": "13762",
      "turnover": "478270.6",
      "trades": "42"
    },
    {
      "date": "2022-10-17",
      "bid": "35.10",
      "ask": "35.85",
      "open": "34.85",
      "high": "37.40",
      "low": "34.85",
      "close": "35.80",
      "average": "35.6054",
      "volume": "5215",
      "turnover": "185682.25",
      "trades": "48"
    },
    {
      "date": "2022-10-18",
      "bid": "34.10",
      "ask": "34.60",
      "open": "36.00",
      "high": "36.00",
      "low": "34.10",
      "close": "34.15",
      "average": "35.046",
      "volume": "13509",
      "turnover": "473436.55",
      "trades": "176"
    },
    {
      "date": "2022-10-19",
      "bid": "33.50",
      "ask": "33.95",
      "open": "34.15",
      "high": "34.50",
      "low": "33.80",
      "close": "33.80",
      "average": "34.1347",
      "volume": "5535",
      "turnover": "188935.75",
      "trades": "39"
    },
    {
      "date": "2022-10-20",
      "bid": "33.85",
      "ask": "34.60",
      "open": "33.80",
      "high": "35.05",
      "low": "33.80",
      "close": "34.65",
      "average": "34.1197",
      "volume": "8133",
      "turnover": "277495.45",
      "trades": "34"
    },
    {
      "date": "2022-10-21",
      "bid": "35.05",
      "ask": "35.55",
      "open": "34.65",
      "high": "35.90",
      "low": "34.40",
      "close": "35.10",
      "average": "34.6058",
      "volume": "60254",
      "turnover": "2089067.87",
      "trades": "67"
    },
    {
      "date": "2022-10-24",
      "bid": "33.55",
      "ask": "33.90",
      "open": "35.10",
      "high": "35.10",
      "low": "33.50",
      "close": "33.65",
      "average": "33.8728",
      "volume": "14619",
      "turnover": "495185.85",
      "trades": "78"
    },
    {
      "date": "2022-10-25",
      "bid": "34.65",
      "ask": "34.75",
      "open": "33.65",
      "high": "34.85",
      "low": "33.65",
      "close": "34.65",
      "average": "34.6236",
      "volume": "6089",
      "turnover": "210822.85",
      "trades": "47"
    },
    {
      "date": "2022-10-26",
      "bid": "33.75",
      "ask": "33.95",
      "open": "34.45",
      "high": "34.45",
      "low": "33.50",
      "close": "33.80",
      "average": "33.8547",
      "volume": "11704",
      "turnover": "395951.08",
      "trades": "68"
    },
    {
      "date": "2022-10-27",
      "bid": "33.15",
      "ask": "33.40",
      "open": "33.80",
      "high": "34.45",
      "low": "33.10",
      "close": "33.10",
      "average": "33.4548",
      "volume": "11818",
      "turnover": "395368.45",
      "trades": "73"
    },
    {
      "date": "2022-10-28",
      "bid": "33.10",
      "ask": "33.65",
      "open": "33.60",
      "high": "34.30",
      "low": "33.10",
      "close": "33.10",
      "average": "33.49",
      "volume": "6269",
      "turnover": "209948.85",
      "trades": "38"
    },
    {
      "date": "2022-10-31",
      "bid": "33.70",
      "ask": "33.80",
      "open": "33.45",
      "high": "34.60",
      "low": "33.45",
      "close": "33.70",
      "average": "33.9347",
      "volume": "16174",
      "turnover": "548860.15",
      "trades": "79"
    },
    {
      "date": "2022-11-01",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.70",
      "high": "34.85",
      "low": "33.70",
      "close": "34.10",
      "average": "34.2657",
      "volume": "17561",
      "turnover": "601740.45",
      "trades": "65"
    },
    {
      "date": "2022-11-02",
      "bid": "33.85",
      "ask": "34.00",
      "open": "34.20",
      "high": "34.50",
      "low": "33.75",
      "close": "33.90",
      "average": "34.0814",
      "volume": "4442",
      "turnover": "151389.8",
      "trades": "38"
    },
    {
      "date": "2022-11-03",
      "bid": "33.65",
      "ask": "33.85",
      "open": "33.90",
      "high": "34.10",
      "low": "33.60",
      "close": "33.60",
      "average": "33.925",
      "volume": "10821",
      "turnover": "367102.75",
      "trades": "53"
    },
    {
      "date": "2022-11-04",
      "bid": "33.80",
      "ask": "34.10",
      "open": "33.60",
      "high": "34.80",
      "low": "33.60",
      "close": "33.85",
      "average": "34.0573",
      "volume": "456",
      "turnover": "15530.15",
      "trades": "13"
    },
    {
      "date": "2022-11-07",
      "bid": "33.30",
      "ask": "33.35",
      "open": "33.85",
      "high": "33.85",
      "low": "33.10",
      "close": "33.20",
      "average": "33.5669",
      "volume": "5051",
      "turnover": "169546.35",
      "trades": "60"
    },
    {
      "date": "2022-11-08",
      "bid": "32.90",
      "ask": "33.05",
      "open": "33.20",
      "high": "33.65",
      "low": "32.90",
      "close": "32.95",
      "average": "33.132",
      "volume": "13217",
      "turnover": "437905.8",
      "trades": "79"
    },
    {
      "date": "2022-11-09",
      "bid": "32.95",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.50",
      "low": "32.95",
      "close": "32.95",
      "average": "33.0409",
      "volume": "8778",
      "turnover": "290132.88",
      "trades": "50"
    },
    {
      "date": "2022-11-10",
      "bid": "32.35",
      "ask": "32.85",
      "open": "33.10",
      "high": "33.15",
      "low": "32.00",
      "close": "32.90",
      "average": "32.4681",
      "volume": "22207",
      "turnover": "721019.15",
      "trades": "122"
    },
    {
      "date": "2022-11-11",
      "bid": "32.60",
      "ask": "32.80",
      "open": "33.15",
      "high": "33.90",
      "low": "32.50",
      "close": "32.65",
      "average": "33.0364",
      "volume": "8775",
      "turnover": "289894.4",
      "trades": "85"
    },
    {
      "date": "2022-11-14",
      "bid": "33.05",
      "ask": "33.35",
      "open": "32.75",
      "high": "34.40",
      "low": "32.75",
      "close": "33.05",
      "average": "33.4149",
      "volume": "12784",
      "turnover": "427176.15",
      "trades": "97"
    },
    {
      "date": "2022-11-15",
      "bid": "32.65",
      "ask": "32.90",
      "open": "33.40",
      "high": "33.40",
      "low": "32.35",
      "close": "32.85",
      "average": "32.7901",
      "volume": "9840",
      "turnover": "322574.7",
      "trades": "79"
    },
    {
      "date": "2022-11-16",
      "bid": "31.50",
      "ask": "34.85",
      "open": "34.95",
      "high": "35.00",
      "low": "30.80",
      "close": "32.35",
      "average": "33.4229",
      "volume": "253084",
      "turnover": "8458800.6",
      "trades": "841"
    },
    {
      "date": "2022-11-17",
      "bid": "29.80",
      "ask": "30.00",
      "open": "33.00",
      "high": "33.00",
      "low": "29.05",
      "close": "29.95",
      "average": "30.3798",
      "volume": "191639",
      "turnover": "5821963.2",
      "trades": "882"
    },
    {
      "date": "2022-11-18",
      "bid": "31.55",
      "ask": "32.00",
      "open": "29.95",
      "high": "33.00",
      "low": "29.35",
      "close": "32.10",
      "average": "31.7307",
      "volume": "152485",
      "turnover": "4838303.3",
      "trades": "436"
    },
    {
      "date": "2022-11-21",
      "bid": "31.30",
      "ask": "31.80",
      "open": "33.45",
      "high": "33.45",
      "low": "30.50",
      "close": "31.80",
      "average": "32.3183",
      "volume": "145023",
      "turnover": "4686895.2",
      "trades": "429"
    },
    {
      "date": "2022-11-22",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.80",
      "high": "31.95",
      "low": "30.60",
      "close": "31.55",
      "average": "31.34",
      "volume": "10321",
      "turnover": "323460.1",
      "trades": "56"
    },
    {
      "date": "2022-11-23",
      "bid": "30.50",
      "ask": "30.60",
      "open": "31.55",
      "high": "32.60",
      "low": "29.85",
      "close": "30.60",
      "average": "31.1808",
      "volume": "20256",
      "turnover": "631597.65",
      "trades": "149"
    },
    {
      "date": "2022-11-24",
      "bid": "31.05",
      "ask": "31.40",
      "open": "30.60",
      "high": "31.20",
      "low": "29.25",
      "close": "31.20",
      "average": "30.7761",
      "volume": "46976",
      "turnover": "1445674.2",
      "trades": "171"
    },
    {
      "date": "2022-11-25",
      "bid": "30.40",
      "ask": "30.65",
      "open": "31.25",
      "high": "31.95",
      "low": "30.05",
      "close": "30.65",
      "average": "31.1016",
      "volume": "245040",
      "turnover": "7621138.35",
      "trades": "151"
    },
    {
      "date": "2022-11-28",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.65",
      "high": "31.45",
      "low": "30.50",
      "close": "30.75",
      "average": "30.7711",
      "volume": "9906",
      "turnover": "304818.3",
      "trades": "93"
    },
    {
      "date": "2022-11-29",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.75",
      "high": "31.20",
      "low": "29.50",
      "close": "30.15",
      "average": "30.2135",
      "volume": "15338",
      "turnover": "463808.4",
      "trades": "93"
    },
    {
      "date": "2022-11-30",
      "bid": "28.40",
      "ask": "28.65",
      "open": "30.00",
      "high": "30.00",
      "low": "28.35",
      "close": "28.60",
      "average": "28.8815",
      "volume": "116026",
      "turnover": "3351009.9",
      "trades": "356"
    },
    {
      "date": "2022-12-01",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.70",
      "high": "29.40",
      "low": "27.70",
      "close": "28.65",
      "average": "28.4166",
      "volume": "112424",
      "turnover": "3194781.1",
      "trades": "277"
    },
    {
      "date": "2022-12-02",
      "bid": "28.45",
      "ask": "28.50",
      "open": "29.05",
      "high": "29.10",
      "low": "28.30",
      "close": "28.55",
      "average": "28.7768",
      "volume": "80084",
      "turnover": "2305326.54",
      "trades": "292"
    },
    {
      "date": "2022-12-05",
      "bid": "28.60",
      "ask": "28.65",
      "open": "28.55",
      "high": "29.80",
      "low": "28.55",
      "close": "28.70",
      "average": "29.4081",
      "volume": "83270",
      "turnover": "2448789.79",
      "trades": "244"
    },
    {
      "date": "2022-12-06",
      "bid": "28.05",
      "ask": "28.30",
      "open": "28.90",
      "high": "29.50",
      "low": "27.80",
      "close": "28.05",
      "average": "28.3329",
      "volume": "144942",
      "turnover": "4106467.38",
      "trades": "240"
    },
    {
      "date": "2022-12-07",
      "bid": "28.35",
      "ask": "28.45",
      "open": "29.85",
      "high": "29.85",
      "low": "28.00",
      "close": "28.40",
      "average": "28.218",
      "volume": "20643",
      "turnover": "582504.15",
      "trades": "98"
    },
    {
      "date": "2022-12-08",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.40",
      "low": "27.80",
      "close": "28.35",
      "average": "28.1007",
      "volume": "19041",
      "turnover": "535096.35",
      "trades": "91"
    },
    {
      "date": "2022-12-09",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.75",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3442",
      "volume": "21801",
      "turnover": "618011.86",
      "trades": "107"
    },
    {
      "date": "2022-12-12",
      "bid": "28.05",
      "ask": "28.15",
      "open": "28.25",
      "high": "28.40",
      "low": "28.00",
      "close": "28.10",
      "average": "28.1254",
      "volume": "20857",
      "turnover": "586749.78",
      "trades": "138"
    },
    {
      "date": "2022-12-13",
      "bid": "27.70",
      "ask": "27.80",
      "open": "28.10",
      "high": "28.15",
      "low": "27.35",
      "close": "27.70",
      "average": "27.9183",
      "volume": "119156",
      "turnover": "3326636.9",
      "trades": "204"
    },
    {
      "date": "2022-12-14",
      "bid": "27.50",
      "ask": "27.70",
      "open": "28.30",
      "high": "28.30",
      "low": "27.35",
      "close": "27.45",
      "average": "27.5807",
      "volume": "24034",
      "turnover": "662875.2",
      "trades": "96"
    },
    {
      "date": "2022-12-15",
      "bid": "26.05",
      "ask": "26.40",
      "open": "27.45",
      "high": "27.45",
      "low": "26.00",
      "close": "26.35",
      "average": "26.7006",
      "volume": "86041",
      "turnover": "2297344.79",
      "trades": "167"
    },
    {
      "date": "2022-12-16",
      "bid": "26.35",
      "ask": "26.45",
      "open": "26.95",
      "high": "26.95",
      "low": "26.15",
      "close": "26.45",
      "average": "26.5868",
      "volume": "25722",
      "turnover": "683865.1",
      "trades": "93"
    },
    {
      "date": "2022-12-19",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.45",
      "high": "26.80",
      "low": "25.80",
      "close": "25.95",
      "average": "26.3146",
      "volume": "20700",
      "turnover": "544964.26",
      "trades": "68"
    },
    {
      "date": "2022-12-20",
      "bid": "25.45",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.20",
      "low": "25.45",
      "close": "25.50",
      "average": "25.6285",
      "volume": "43943",
      "turnover": "1126194.7",
      "trades": "140"
    },
    {
      "date": "2022-12-21",
      "bid": "25.20",
      "ask": "25.35",
      "open": "25.10",
      "high": "25.40",
      "low": "25.10",
      "close": "25.35",
      "average": "25.2161",
      "volume": "14403",
      "turnover": "363187",
      "trades": "67"
    },
    {
      "date": "2022-12-22",
      "bid": "25.40",
      "ask": "25.65",
      "open": "25.35",
      "high": "26.75",
      "low": "25.35",
      "close": "25.35",
      "average": "25.7283",
      "volume": "42294",
      "turnover": "1088153.6",
      "trades": "119"
    },
    {
      "date": "2022-12-23",
      "bid": "24.80",
      "ask": "24.95",
      "open": "25.35",
      "high": "26.50",
      "low": "24.50",
      "close": "24.95",
      "average": "25.175",
      "volume": "90892",
      "turnover": "2288203.29",
      "trades": "255"
    },
    {
      "date": "2022-12-27",
      "bid": "24.85",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.95",
      "low": "24.70",
      "close": "24.90",
      "average": "25.0964",
      "volume": "29510",
      "turnover": "740594",
      "trades": "146"
    },
    {
      "date": "2022-12-28",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.80",
      "high": "25.60",
      "low": "24.30",
      "close": "24.85",
      "average": "24.7288",
      "volume": "65462",
      "turnover": "1618798.6",
      "trades": "121"
    },
    {
      "date": "2022-12-29",
      "bid": "25.40",
      "ask": "25.55",
      "open": "24.90",
      "high": "25.95",
      "low": "24.85",
      "close": "25.45",
      "average": "25.4985",
      "volume": "54479",
      "turnover": "1389201.8",
      "trades": "161"
    },
    {
      "date": "2022-12-30",
      "bid": "24.65",
      "ask": "24.80",
      "open": "25.55",
      "high": "25.55",
      "low": "24.35",
      "close": "24.85",
      "average": "24.8858",
      "volume": "64097",
      "turnover": "1595102.1",
      "trades": "163"
    },
    {
      "date": "2023-01-02",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.05",
      "high": "25.35",
      "low": "24.85",
      "close": "25.15",
      "average": "25.1457",
      "volume": "138460",
      "turnover": "3480801.93",
      "trades": "159"
    },
    {
      "date": "2023-01-03",
      "bid": "27.10",
      "ask": "27.30",
      "open": "25.50",
      "high": "27.50",
      "low": "25.25",
      "close": "27.30",
      "average": "26.7167",
      "volume": "123632",
      "turnover": "3303196.13",
      "trades": "301"
    },
    {
      "date": "2023-01-04",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.35",
      "low": "26.70",
      "close": "27.00",
      "average": "27.0436",
      "volume": "27365",
      "turnover": "740049.15",
      "trades": "109"
    },
    {
      "date": "2023-01-05",
      "bid": "26.70",
      "ask": "26.85",
      "open": "27.25",
      "high": "27.30",
      "low": "26.25",
      "close": "26.95",
      "average": "26.662",
      "volume": "13033",
      "turnover": "347486.25",
      "trades": "59"
    },
    {
      "date": "2023-01-09",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.35",
      "high": "27.50",
      "low": "26.95",
      "close": "27.15",
      "average": "27.1705",
      "volume": "51241",
      "turnover": "1392245.8",
      "trades": "159"
    },
    {
      "date": "2023-01-10",
      "bid": "26.65",
      "ask": "26.95",
      "open": "27.15",
      "high": "27.15",
      "low": "26.55",
      "close": "26.70",
      "average": "26.9473",
      "volume": "53468",
      "turnover": "1440819.3",
      "trades": "116"
    },
    {
      "date": "2023-01-11",
      "bid": "26.95",
      "ask": "27.20",
      "open": "26.70",
      "high": "27.55",
      "low": "26.70",
      "close": "27.05",
      "average": "27.0274",
      "volume": "18730",
      "turnover": "506223.95",
      "trades": "90"
    },
    {
      "date": "2023-01-12",
      "bid": "28.20",
      "ask": "28.45",
      "open": "28.80",
      "high": "28.80",
      "low": "27.35",
      "close": "28.25",
      "average": "28.2591",
      "volume": "54900",
      "turnover": "1551424.45",
      "trades": "406"
    },
    {
      "date": "2023-01-13",
      "bid": "29.00",
      "ask": "29.25",
      "open": "28.40",
      "high": "29.30",
      "low": "27.90",
      "close": "29.05",
      "average": "28.5351",
      "volume": "60072",
      "turnover": "1714159",
      "trades": "215"
    },
    {
      "date": "2023-01-16",
      "bid": "28.55",
      "ask": "29.00",
      "open": "29.05",
      "high": "29.70",
      "low": "28.30",
      "close": "28.60",
      "average": "28.9775",
      "volume": "43663",
      "turnover": "1265243.3",
      "trades": "180"
    },
    {
      "date": "2023-01-17",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.65",
      "high": "29.65",
      "low": "28.50",
      "close": "28.65",
      "average": "29.0757",
      "volume": "22777",
      "turnover": "662258.3",
      "trades": "106"
    },
    {
      "date": "2023-01-18",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.00",
      "high": "30.45",
      "low": "28.80",
      "close": "29.90",
      "average": "29.5423",
      "volume": "32122",
      "turnover": "948958.4",
      "trades": "122"
    },
    {
      "date": "2023-01-19",
      "bid": "29.10",
      "ask": "29.95",
      "open": "29.95",
      "high": "30.00",
      "low": "28.75",
      "close": "28.85",
      "average": "29.2573",
      "volume": "52170",
      "turnover": "1526354.05",
      "trades": "192"
    },
    {
      "date": "2023-01-20",
      "bid": "29.00",
      "ask": "29.35",
      "open": "28.90",
      "high": "29.65",
      "low": "28.90",
      "close": "29.00",
      "average": "29.1871",
      "volume": "12263",
      "turnover": "357921.5",
      "trades": "60"
    },
    {
      "date": "2023-01-23",
      "bid": "29.30",
      "ask": "29.40",
      "open": "29.05",
      "high": "29.80",
      "low": "29.05",
      "close": "29.10",
      "average": "29.5537",
      "volume": "11035",
      "turnover": "326125.55",
      "trades": "83"
    },
    {
      "date": "2023-01-24",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.50",
      "low": "29.20",
      "close": "29.50",
      "average": "29.3768",
      "volume": "6849",
      "turnover": "201201.75",
      "trades": "56"
    },
    {
      "date": "2023-01-25",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.50",
      "low": "28.55",
      "close": "29.00",
      "average": "29.2188",
      "volume": "7189",
      "turnover": "210053.7",
      "trades": "86"
    },
    {
      "date": "2023-01-26",
      "bid": "28.85",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.10",
      "low": "28.65",
      "close": "28.85",
      "average": "28.8906",
      "volume": "12076",
      "turnover": "348882.65",
      "trades": "85"
    },
    {
      "date": "2023-01-27",
      "bid": "29.00",
      "ask": "29.45",
      "open": "28.85",
      "high": "29.50",
      "low": "28.15",
      "close": "29.40",
      "average": "28.9299",
      "volume": "10775",
      "turnover": "311719.45",
      "trades": "84"
    },
    {
      "date": "2023-01-30",
      "bid": "28.35",
      "ask": "28.50",
      "open": "29.35",
      "high": "29.35",
      "low": "28.05",
      "close": "28.35",
      "average": "28.5304",
      "volume": "39477",
      "turnover": "1126295.7",
      "trades": "121"
    },
    {
      "date": "2023-01-31",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.50",
      "high": "29.00",
      "low": "28.15",
      "close": "28.40",
      "average": "28.5358",
      "volume": "18161",
      "turnover": "517585.37",
      "trades": "72"
    },
    {
      "date": "2023-02-01",
      "bid": "28.60",
      "ask": "28.70",
      "open": "29.50",
      "high": "29.50",
      "low": "28.40",
      "close": "28.60",
      "average": "28.6473",
      "volume": "9584",
      "turnover": "274650.8",
      "trades": "61"
    },
    {
      "date": "2023-02-02",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.60",
      "high": "29.25",
      "low": "28.35",
      "close": "29.00",
      "average": "28.9053",
      "volume": "74790",
      "turnover": "2161825.35",
      "trades": "75"
    },
    {
      "date": "2023-02-03",
      "bid": "29.70",
      "ask": "30.00",
      "open": "29.25",
      "high": "29.60",
      "low": "28.60",
      "close": "29.60",
      "average": "29.283",
      "volume": "59992",
      "turnover": "1756743.1",
      "trades": "113"
    },
    {
      "date": "2023-02-06",
      "bid": "31.05",
      "ask": "31.60",
      "open": "30.35",
      "high": "31.80",
      "low": "30.00",
      "close": "31.60",
      "average": "30.604",
      "volume": "111260",
      "turnover": "3404999.45",
      "trades": "333"
    },
    {
      "date": "2023-02-07",
      "bid": "31.40",
      "ask": "31.90",
      "open": "31.60",
      "high": "31.90",
      "low": "30.85",
      "close": "31.40",
      "average": "31.3893",
      "volume": "36664",
      "turnover": "1150855.5",
      "trades": "190"
    },
    {
      "date": "2023-02-08",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.20",
      "high": "33.00",
      "low": "31.00",
      "close": "31.25",
      "average": "31.7772",
      "volume": "31276",
      "turnover": "993864.05",
      "trades": "127"
    },
    {
      "date": "2023-02-09",
      "bid": "31.65",
      "ask": "32.00",
      "open": "31.65",
      "high": "32.90",
      "low": "31.10",
      "close": "31.75",
      "average": "32.1177",
      "volume": "32607",
      "turnover": "1047260.95",
      "trades": "432"
    },
    {
      "date": "2023-02-10",
      "bid": "31.45",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.35",
      "low": "31.05",
      "close": "31.95",
      "average": "31.6317",
      "volume": "22114",
      "turnover": "699502.85",
      "trades": "112"
    },
    {
      "date": "2023-02-13",
      "bid": "30.55",
      "ask": "30.95",
      "open": "32.00",
      "high": "32.00",
      "low": "29.55",
      "close": "30.50",
      "average": "30.7841",
      "volume": "50051",
      "turnover": "1540776.4",
      "trades": "546"
    },
    {
      "date": "2023-02-14",
      "bid": "30.80",
      "ask": "31.45",
      "open": "30.85",
      "high": "31.95",
      "low": "30.20",
      "close": "30.85",
      "average": "30.9014",
      "volume": "22780",
      "turnover": "703933.7",
      "trades": "167"
    },
    {
      "date": "2023-02-15",
      "bid": "32.00",
      "ask": "32.30",
      "open": "31.30",
      "high": "32.55",
      "low": "31.00",
      "close": "32.00",
      "average": "32.0767",
      "volume": "48323",
      "turnover": "1550040.7",
      "trades": "148"
    },
    {
      "date": "2023-02-16",
      "bid": "34.40",
      "ask": "34.85",
      "open": "35.80",
      "high": "36.45",
      "low": "33.55",
      "close": "34.85",
      "average": "34.6993",
      "volume": "290928",
      "turnover": "10084814.14",
      "trades": "711"
    },
    {
      "date": "2023-02-17",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.50",
      "high": "35.95",
      "low": "34.70",
      "close": "35.00",
      "average": "35.2676",
      "volume": "271441",
      "turnover": "9572649.92",
      "trades": "700"
    },
    {
      "date": "2023-02-20",
      "bid": "34.10",
      "ask": "34.45",
      "open": "35.15",
      "high": "35.25",
      "low": "34.05",
      "close": "34.45",
      "average": "34.575",
      "volume": "96814",
      "turnover": "3347344.35",
      "trades": "280"
    },
    {
      "date": "2023-02-21",
      "bid": "34.25",
      "ask": "34.55",
      "open": "34.45",
      "high": "34.70",
      "low": "33.40",
      "close": "34.55",
      "average": "34.1345",
      "volume": "111201",
      "turnover": "3795794.7",
      "trades": "319"
    },
    {
      "date": "2023-02-22",
      "bid": "33.10",
      "ask": "33.90",
      "open": "34.50",
      "high": "34.60",
      "low": "32.90",
      "close": "33.50",
      "average": "33.8152",
      "volume": "64888",
      "turnover": "2194199.6",
      "trades": "585"
    },
    {
      "date": "2023-02-23",
      "bid": "32.75",
      "ask": "33.35",
      "open": "33.50",
      "high": "34.25",
      "low": "32.20",
      "close": "33.30",
      "average": "33.1729",
      "volume": "36725",
      "turnover": "1218275.1",
      "trades": "162"
    },
    {
      "date": "2023-02-24",
      "bid": "32.05",
      "ask": "32.70",
      "open": "33.25",
      "high": "33.65",
      "low": "31.70",
      "close": "32.60",
      "average": "32.4992",
      "volume": "43024",
      "turnover": "1398245.05",
      "trades": "244"
    },
    {
      "date": "2023-02-27",
      "bid": "32.85",
      "ask": "33.05",
      "open": "32.70",
      "high": "33.05",
      "low": "32.05",
      "close": "32.90",
      "average": "32.7245",
      "volume": "27466",
      "turnover": "898810.35",
      "trades": "146"
    },
    {
      "date": "2023-02-28",
      "bid": "32.95",
      "ask": "33.50",
      "open": "32.95",
      "high": "33.65",
      "low": "32.90",
      "close": "33.45",
      "average": "33.1838",
      "volume": "48693",
      "turnover": "1615819.55",
      "trades": "172"
    },
    {
      "date": "2023-03-01",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.40",
      "high": "33.45",
      "low": "32.50",
      "close": "33.35",
      "average": "33.2114",
      "volume": "92294",
      "turnover": "3065216.75",
      "trades": "198"
    },
    {
      "date": "2023-03-02",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.35",
      "high": "34.30",
      "low": "32.65",
      "close": "33.05",
      "average": "33.3501",
      "volume": "29141",
      "turnover": "971856.45",
      "trades": "108"
    },
    {
      "date": "2023-03-03",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.00",
      "high": "34.00",
      "low": "32.65",
      "close": "33.50",
      "average": "33.3602",
      "volume": "29323",
      "turnover": "978221.3",
      "trades": "150"
    },
    {
      "date": "2023-03-06",
      "bid": "34.00",
      "ask": "34.55",
      "open": "33.50",
      "high": "35.00",
      "low": "33.50",
      "close": "34.30",
      "average": "34.2317",
      "volume": "88357",
      "turnover": "3025974.02",
      "trades": "229"
    },
    {
      "date": "2023-03-07",
      "bid": "33.10",
      "ask": "33.50",
      "open": "34.30",
      "high": "34.45",
      "low": "33.10",
      "close": "33.25",
      "average": "33.7834",
      "volume": "46808",
      "turnover": "1581788.3",
      "trades": "229"
    },
    {
      "date": "2023-03-08",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.15",
      "high": "33.85",
      "low": "32.75",
      "close": "33.10",
      "average": "33.3129",
      "volume": "64272",
      "turnover": "2140352.6",
      "trades": "112"
    },
    {
      "date": "2023-03-09",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.10",
      "high": "33.35",
      "low": "32.70",
      "close": "33.20",
      "average": "32.9285",
      "volume": "60450",
      "turnover": "1991352.1",
      "trades": "137"
    },
    {
      "date": "2023-03-10",
      "bid": "32.90",
      "ask": "33.05",
      "open": "32.90",
      "high": "33.35",
      "low": "32.70",
      "close": "33.10",
      "average": "32.9761",
      "volume": "39660",
      "turnover": "1307830.39",
      "trades": "172"
    },
    {
      "date": "2023-03-13",
      "bid": "32.20",
      "ask": "32.50",
      "open": "33.05",
      "high": "33.05",
      "low": "31.30",
      "close": "32.40",
      "average": "31.8768",
      "volume": "102616",
      "turnover": "3271066.6",
      "trades": "322"
    },
    {
      "date": "2023-03-14",
      "bid": "33.00",
      "ask": "33.30",
      "open": "32.25",
      "high": "33.75",
      "low": "32.25",
      "close": "33.30",
      "average": "33.0623",
      "volume": "39405",
      "turnover": "1302819.35",
      "trades": "179"
    },
    {
      "date": "2023-03-15",
      "bid": "32.55",
      "ask": "33.00",
      "open": "33.30",
      "high": "33.30",
      "low": "32.25",
      "close": "32.30",
      "average": "32.4885",
      "volume": "44989",
      "turnover": "1461624.5",
      "trades": "147"
    },
    {
      "date": "2023-03-16",
      "bid": "32.55",
      "ask": "32.70",
      "open": "32.50",
      "high": "32.95",
      "low": "32.25",
      "close": "32.65",
      "average": "32.4555",
      "volume": "48558",
      "turnover": "1575973.85",
      "trades": "161"
    },
    {
      "date": "2023-03-17",
      "bid": "31.60",
      "ask": "31.95",
      "open": "32.65",
      "high": "32.95",
      "low": "31.10",
      "close": "31.45",
      "average": "31.6726",
      "volume": "58058",
      "turnover": "1838847.65",
      "trades": "215"
    },
    {
      "date": "2023-03-20",
      "bid": "31.00",
      "ask": "31.25",
      "open": "31.55",
      "high": "33.35",
      "low": "30.55",
      "close": "31.25",
      "average": "31.6329",
      "volume": "132392",
      "turnover": "4188196.69",
      "trades": "488"
    },
    {
      "date": "2023-03-21",
      "bid": "30.75",
      "ask": "31.25",
      "open": "31.30",
      "high": "32.25",
      "low": "30.20",
      "close": "30.95",
      "average": "31.1564",
      "volume": "40679",
      "turnover": "1270216.4",
      "trades": "185"
    },
    {
      "date": "2023-03-22",
      "bid": "30.45",
      "ask": "30.65",
      "open": "30.90",
      "high": "32.35",
      "low": "30.25",
      "close": "30.50",
      "average": "30.809",
      "volume": "29149",
      "turnover": "897995.38",
      "trades": "136"
    },
    {
      "date": "2023-03-23",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.55",
      "high": "31.60",
      "low": "30.00",
      "close": "30.45",
      "average": "30.4263",
      "volume": "40937",
      "turnover": "1245611.89",
      "trades": "126"
    },
    {
      "date": "2023-03-24",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.45",
      "high": "31.90",
      "low": "29.95",
      "close": "29.95",
      "average": "30.1887",
      "volume": "34730",
      "turnover": "1048659.35",
      "trades": "134"
    },
    {
      "date": "2023-03-27",
      "bid": "32.75",
      "ask": "33.25",
      "open": "31.65",
      "high": "33.70",
      "low": "31.00",
      "close": "33.25",
      "average": "32.6007",
      "volume": "95317",
      "turnover": "3107401.35",
      "trades": "439"
    },
    {
      "date": "2023-03-28",
      "bid": "32.25",
      "ask": "32.95",
      "open": "33.45",
      "high": "33.75",
      "low": "32.05",
      "close": "32.85",
      "average": "32.8197",
      "volume": "100837",
      "turnover": "3311948.17",
      "trades": "323"
    },
    {
      "date": "2023-03-29",
      "bid": "32.35",
      "ask": "32.95",
      "open": "33.05",
      "high": "34.15",
      "low": "31.65",
      "close": "32.90",
      "average": "32.6566",
      "volume": "27515",
      "turnover": "900433.95",
      "trades": "123"
    },
    {
      "date": "2023-03-30",
      "bid": "32.85",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.45",
      "low": "31.90",
      "close": "33.15",
      "average": "32.6753",
      "volume": "53369",
      "turnover": "1745969.03",
      "trades": "185"
    },
    {
      "date": "2023-03-31",
      "bid": "33.40",
      "ask": "33.75",
      "open": "33.10",
      "high": "33.80",
      "low": "32.75",
      "close": "33.70",
      "average": "33.2581",
      "volume": "20996",
      "turnover": "699021.3",
      "trades": "116"
    },
    {
      "date": "2023-04-03",
      "bid": "32.85",
      "ask": "32.95",
      "open": "33.70",
      "high": "33.70",
      "low": "32.40",
      "close": "32.60",
      "average": "32.9517",
      "volume": "53412",
      "turnover": "1761226.11",
      "trades": "180"
    },
    {
      "date": "2023-04-04",
      "bid": "32.10",
      "ask": "32.65",
      "open": "32.65",
      "high": "33.30",
      "low": "32.05",
      "close": "32.35",
      "average": "32.5848",
      "volume": "25773",
      "turnover": "839807.4",
      "trades": "157"
    },
    {
      "date": "2023-04-05",
      "bid": "33.25",
      "ask": "33.45",
      "open": "32.35",
      "high": "33.50",
      "low": "32.25",
      "close": "33.40",
      "average": "32.9857",
      "volume": "30652",
      "turnover": "1011077.8",
      "trades": "145"
    },
    {
      "date": "2023-04-06",
      "bid": "33.60",
      "ask": "33.95",
      "open": "34.00",
      "high": "34.00",
      "low": "33.50",
      "close": "33.90",
      "average": "33.7621",
      "volume": "47042",
      "turnover": "1588183.78",
      "trades": "142"
    },
    {
      "date": "2023-04-11",
      "bid": "34.00",
      "ask": "34.05",
      "open": "34.00",
      "high": "35.00",
      "low": "33.90",
      "close": "33.90",
      "average": "34.5789",
      "volume": "51920",
      "turnover": "1795035.3",
      "trades": "257"
    },
    {
      "date": "2023-04-12",
      "bid": "33.10",
      "ask": "33.30",
      "open": "33.90",
      "high": "34.35",
      "low": "33.00",
      "close": "33.15",
      "average": "33.8814",
      "volume": "60833",
      "turnover": "2064596.72",
      "trades": "187"
    },
    {
      "date": "2023-04-13",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.15",
      "high": "33.55",
      "low": "32.75",
      "close": "33.25",
      "average": "33.0451",
      "volume": "27276",
      "turnover": "901546.24",
      "trades": "147"
    },
    {
      "date": "2023-04-14",
      "bid": "32.95",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.80",
      "low": "32.45",
      "close": "33.30",
      "average": "33.0485",
      "volume": "25509",
      "turnover": "843107.75",
      "trades": "144"
    },
    {
      "date": "2023-04-17",
      "bid": "32.95",
      "ask": "33.35",
      "open": "33.30",
      "high": "33.40",
      "low": "32.85",
      "close": "33.30",
      "average": "33.0925",
      "volume": "28215",
      "turnover": "933705.4",
      "trades": "262"
    },
    {
      "date": "2023-04-18",
      "bid": "31.20",
      "ask": "31.35",
      "open": "32.85",
      "high": "32.85",
      "low": "31.10",
      "close": "31.40",
      "average": "31.7486",
      "volume": "141220",
      "turnover": "4483535.55",
      "trades": "494"
    },
    {
      "date": "2023-04-19",
      "bid": "31.60",
      "ask": "31.85",
      "open": "31.35",
      "high": "32.35",
      "low": "31.20",
      "close": "31.55",
      "average": "31.528",
      "volume": "81915",
      "turnover": "2582615",
      "trades": "356"
    },
    {
      "date": "2023-04-20",
      "bid": "32.55",
      "ask": "33.00",
      "open": "32.00",
      "high": "33.00",
      "low": "31.60",
      "close": "32.75",
      "average": "32.4519",
      "volume": "38195",
      "turnover": "1239501.95",
      "trades": "207"
    },
    {
      "date": "2023-04-21",
      "bid": "34.35",
      "ask": "34.50",
      "open": "32.75",
      "high": "34.65",
      "low": "32.75",
      "close": "34.50",
      "average": "34.0427",
      "volume": "63685",
      "turnover": "2168009.4",
      "trades": "349"
    },
    {
      "date": "2023-04-24",
      "bid": "34.65",
      "ask": "34.70",
      "open": "34.70",
      "high": "35.85",
      "low": "33.90",
      "close": "34.80",
      "average": "34.8774",
      "volume": "78901",
      "turnover": "2753531.08",
      "trades": "265"
    },
    {
      "date": "2023-04-25",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.80",
      "high": "34.90",
      "low": "33.85",
      "close": "34.10",
      "average": "34.2724",
      "volume": "30222",
      "turnover": "1035781.05",
      "trades": "188"
    },
    {
      "date": "2023-04-26",
      "bid": "35.10",
      "ask": "35.45",
      "open": "34.10",
      "high": "35.65",
      "low": "33.40",
      "close": "35.30",
      "average": "34.8201",
      "volume": "103122",
      "turnover": "3590720.8",
      "trades": "260"
    },
    {
      "date": "2023-04-27",
      "bid": "32.80",
      "ask": "32.95",
      "open": "35.30",
      "high": "35.30",
      "low": "32.60",
      "close": "32.85",
      "average": "33.2883",
      "volume": "90589",
      "turnover": "3015602.25",
      "trades": "391"
    },
    {
      "date": "2023-04-28",
      "bid": "32.90",
      "ask": "33.00",
      "open": "34.00",
      "high": "34.00",
      "low": "32.60",
      "close": "32.90",
      "average": "33.0521",
      "volume": "75801",
      "turnover": "2502159.88",
      "trades": "215"
    },
    {
      "date": "2023-05-02",
      "bid": "33.35",
      "ask": "33.65",
      "open": "34.00",
      "high": "34.00",
      "low": "32.90",
      "close": "33.60",
      "average": "33.1831",
      "volume": "45490",
      "turnover": "1509199.05",
      "trades": "176"
    },
    {
      "date": "2023-05-03",
      "bid": "32.50",
      "ask": "32.70",
      "open": "33.60",
      "high": "33.90",
      "low": "31.95",
      "close": "32.55",
      "average": "32.6165",
      "volume": "100933",
      "turnover": "3292076.3",
      "trades": "231"
    },
    {
      "date": "2023-05-04",
      "bid": "32.60",
      "ask": "32.70",
      "open": "32.50",
      "high": "33.00",
      "low": "31.80",
      "close": "32.65",
      "average": "32.3695",
      "volume": "85906",
      "turnover": "2780732.5",
      "trades": "257"
    },
    {
      "date": "2023-05-05",
      "bid": "32.60",
      "ask": "32.65",
      "open": "32.65",
      "high": "32.65",
      "low": "32.00",
      "close": "32.60",
      "average": "32.3685",
      "volume": "45893",
      "turnover": "1485485.5",
      "trades": "184"
    },
    {
      "date": "2023-05-08",
      "bid": "31.35",
      "ask": "31.55",
      "open": "32.60",
      "high": "32.70",
      "low": "31.25",
      "close": "31.30",
      "average": "31.841",
      "volume": "108502",
      "turnover": "3454812.15",
      "trades": "267"
    },
    {
      "date": "2023-05-09",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.30",
      "high": "31.50",
      "low": "30.45",
      "close": "30.45",
      "average": "30.8449",
      "volume": "42452",
      "turnover": "1309429.05",
      "trades": "186"
    },
    {
      "date": "2023-05-10",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.45",
      "high": "30.50",
      "low": "29.10",
      "close": "30.45",
      "average": "29.7402",
      "volume": "109337",
      "turnover": "3251703.7",
      "trades": "379"
    },
    {
      "date": "2023-05-11",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.95",
      "high": "32.50",
      "low": "30.45",
      "close": "31.00",
      "average": "31.5105",
      "volume": "149020",
      "turnover": "4695804.05",
      "trades": "340"
    },
    {
      "date": "2023-05-12",
      "bid": "30.75",
      "ask": "30.90",
      "open": "32.35",
      "high": "32.35",
      "low": "30.35",
      "close": "30.80",
      "average": "30.7812",
      "volume": "65702",
      "turnover": "2022580.35",
      "trades": "216"
    },
    {
      "date": "2023-05-15",
      "bid": "30.90",
      "ask": "31.10",
      "open": "30.80",
      "high": "31.60",
      "low": "30.60",
      "close": "30.85",
      "average": "31.0095",
      "volume": "25474",
      "turnover": "789935.85",
      "trades": "118"
    },
    {
      "date": "2023-05-16",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.85",
      "low": "30.85",
      "close": "31.05",
      "average": "31.1077",
      "volume": "16195",
      "turnover": "503789.1",
      "trades": "93"
    },
    {
      "date": "2023-05-17",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.50",
      "low": "30.85",
      "close": "31.05",
      "average": "31.1635",
      "volume": "19077",
      "turnover": "594506.1",
      "trades": "96"
    },
    {
      "date": "2023-05-19",
      "bid": "31.00",
      "ask": "31.05",
      "open": "32.05",
      "high": "32.05",
      "low": "30.80",
      "close": "30.85",
      "average": "31.0267",
      "volume": "36080",
      "turnover": "1119581.23",
      "trades": "203"
    },
    {
      "date": "2023-05-22",
      "bid": "29.85",
      "ask": "30.05",
      "open": "30.95",
      "high": "30.95",
      "low": "29.85",
      "close": "29.90",
      "average": "30.198",
      "volume": "56034",
      "turnover": "1692114.1",
      "trades": "256"
    },
    {
      "date": "2023-05-23",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.90",
      "high": "31.45",
      "low": "29.65",
      "close": "30.05",
      "average": "30.3023",
      "volume": "112340",
      "turnover": "3404162.15",
      "trades": "287"
    },
    {
      "date": "2023-05-24",
      "bid": "29.55",
      "ask": "29.70",
      "open": "30.00",
      "high": "30.15",
      "low": "28.85",
      "close": "29.60",
      "average": "29.476",
      "volume": "88029",
      "turnover": "2594741.54",
      "trades": "217"
    },
    {
      "date": "2023-05-25",
      "bid": "28.85",
      "ask": "29.00",
      "open": "29.60",
      "high": "30.15",
      "low": "28.60",
      "close": "29.00",
      "average": "29.2825",
      "volume": "86338",
      "turnover": "2528192.45",
      "trades": "338"
    },
    {
      "date": "2023-05-26",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.75",
      "low": "27.65",
      "close": "28.25",
      "average": "28.0808",
      "volume": "72428",
      "turnover": "2033833.1",
      "trades": "323"
    },
    {
      "date": "2023-05-29",
      "bid": "28.40",
      "ask": "28.50",
      "open": "29.70",
      "high": "29.70",
      "low": "28.30",
      "close": "28.60",
      "average": "28.6634",
      "volume": "38721",
      "turnover": "1109876.85",
      "trades": "140"
    },
    {
      "date": "2023-05-30",
      "bid": "28.05",
      "ask": "28.20",
      "open": "29.35",
      "high": "29.35",
      "low": "27.80",
      "close": "28.05",
      "average": "28.2761",
      "volume": "23753",
      "turnover": "671641.45",
      "trades": "176"
    },
    {
      "date": "2023-05-31",
      "bid": "28.65",
      "ask": "29.45",
      "open": "27.85",
      "high": "29.50",
      "low": "27.70",
      "close": "29.15",
      "average": "28.2586",
      "volume": "38820",
      "turnover": "1096997.5",
      "trades": "218"
    },
    {
      "date": "2023-06-01",
      "bid": "29.60",
      "ask": "29.95",
      "open": "29.10",
      "high": "30.35",
      "low": "28.65",
      "close": "29.65",
      "average": "29.5532",
      "volume": "132983",
      "turnover": "3930071.25",
      "trades": "334"
    },
    {
      "date": "2023-06-02",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.00",
      "high": "31.10",
      "low": "29.00",
      "close": "29.95",
      "average": "30.0188",
      "volume": "96861",
      "turnover": "2907573.9",
      "trades": "228"
    },
    {
      "date": "2023-06-05",
      "bid": "30.25",
      "ask": "30.35",
      "open": "30.05",
      "high": "30.40",
      "low": "30.00",
      "close": "30.35",
      "average": "30.1814",
      "volume": "43998",
      "turnover": "1327922.75",
      "trades": "144"
    },
    {
      "date": "2023-06-07",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.35",
      "high": "30.65",
      "low": "29.75",
      "close": "29.75",
      "average": "30.1332",
      "volume": "125536",
      "turnover": "3782801.5",
      "trades": "246"
    },
    {
      "date": "2023-06-08",
      "bid": "29.00",
      "ask": "29.15",
      "open": "29.65",
      "high": "29.65",
      "low": "29.00",
      "close": "29.00",
      "average": "29.3774",
      "volume": "50048",
      "turnover": "1470277.95",
      "trades": "158"
    },
    {
      "date": "2023-06-09",
      "bid": "28.75",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.50",
      "close": "28.90",
      "average": "28.7145",
      "volume": "51857",
      "turnover": "1489048.05",
      "trades": "185"
    },
    {
      "date": "2023-06-12",
      "bid": "28.35",
      "ask": "28.55",
      "open": "28.60",
      "high": "28.65",
      "low": "28.20",
      "close": "28.35",
      "average": "28.3777",
      "volume": "263756",
      "turnover": "7484792.65",
      "trades": "264"
    },
    {
      "date": "2023-06-13",
      "bid": "28.50",
      "ask": "28.55",
      "open": "28.35",
      "high": "28.75",
      "low": "28.25",
      "close": "28.40",
      "average": "28.5094",
      "volume": "50738",
      "turnover": "1446509.2",
      "trades": "169"
    },
    {
      "date": "2023-06-14",
      "bid": "28.10",
      "ask": "28.35",
      "open": "28.40",
      "high": "28.40",
      "low": "27.50",
      "close": "28.20",
      "average": "27.8527",
      "volume": "105861",
      "turnover": "2948561.55",
      "trades": "203"
    },
    {
      "date": "2023-06-15",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.20",
      "high": "29.05",
      "low": "27.50",
      "close": "28.25",
      "average": "27.9975",
      "volume": "115582",
      "turnover": "3236004.65",
      "trades": "229"
    },
    {
      "date": "2023-06-16",
      "bid": "28.45",
      "ask": "28.60",
      "open": "28.25",
      "high": "28.85",
      "low": "28.00",
      "close": "28.45",
      "average": "28.4305",
      "volume": "39649",
      "turnover": "1127239.35",
      "trades": "118"
    },
    {
      "date": "2023-06-19",
      "bid": "28.40",
      "ask": "28.55",
      "open": "28.45",
      "high": "28.60",
      "low": "28.10",
      "close": "28.50",
      "average": "28.3237",
      "volume": "23888",
      "turnover": "676595.65",
      "trades": "93"
    },
    {
      "date": "2023-06-20",
      "bid": "27.95",
      "ask": "28.00",
      "open": "28.55",
      "high": "28.70",
      "low": "27.65",
      "close": "27.95",
      "average": "28.0543",
      "volume": "37451",
      "turnover": "1050663.14",
      "trades": "133"
    },
    {
      "date": "2023-06-21",
      "bid": "27.75",
      "ask": "27.85",
      "open": "28.00",
      "high": "28.05",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8861",
      "volume": "20131",
      "turnover": "561375.35",
      "trades": "102"
    },
    {
      "date": "2023-06-22",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "27.75",
      "close": "28.40",
      "average": "28.0974",
      "volume": "23504",
      "turnover": "660400.3",
      "trades": "105"
    },
    {
      "date": "2023-06-26",
      "bid": "28.55",
      "ask": "28.65",
      "open": "28.25",
      "high": "28.65",
      "low": "27.95",
      "close": "28.60",
      "average": "28.3492",
      "volume": "31227",
      "turnover": "885270.45",
      "trades": "160"
    },
    {
      "date": "2023-06-27",
      "bid": "29.30",
      "ask": "29.50",
      "open": "28.60",
      "high": "29.70",
      "low": "28.60",
      "close": "29.40",
      "average": "29.2305",
      "volume": "49449",
      "turnover": "1445418.45",
      "trades": "163"
    },
    {
      "date": "2023-06-28",
      "bid": "30.20",
      "ask": "30.35",
      "open": "29.40",
      "high": "30.40",
      "low": "29.40",
      "close": "30.25",
      "average": "29.9633",
      "volume": "21783",
      "turnover": "652254.06",
      "trades": "96"
    },
    {
      "date": "2023-06-29",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.25",
      "high": "31.15",
      "low": "30.10",
      "close": "30.80",
      "average": "30.6315",
      "volume": "46533",
      "turnover": "1425373.8",
      "trades": "144"
    },
    {
      "date": "2023-06-30",
      "bid": "31.35",
      "ask": "32.85",
      "open": "30.90",
      "high": "32.90",
      "low": "30.05",
      "close": "32.75",
      "average": "31.3428",
      "volume": "76928",
      "turnover": "2411140.95",
      "trades": "185"
    },
    {
      "date": "2023-07-03",
      "bid": "31.00",
      "ask": "31.40",
      "open": "32.40",
      "high": "32.40",
      "low": "30.70",
      "close": "31.00",
      "average": "31.3064",
      "volume": "72392",
      "turnover": "2265414.25",
      "trades": "234"
    },
    {
      "date": "2023-07-04",
      "bid": "30.85",
      "ask": "31.10",
      "open": "30.95",
      "high": "31.50",
      "low": "30.55",
      "close": "30.85",
      "average": "31.2704",
      "volume": "136737",
      "turnover": "4274935.75",
      "trades": "125"
    },
    {
      "date": "2023-07-05",
      "bid": "30.70",
      "ask": "30.95",
      "open": "31.30",
      "high": "31.30",
      "low": "30.35",
      "close": "30.70",
      "average": "30.5865",
      "volume": "103375",
      "turnover": "3162627.06",
      "trades": "98"
    },
    {
      "date": "2023-07-06",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.65",
      "high": "31.40",
      "low": "30.60",
      "close": "30.60",
      "average": "30.9413",
      "volume": "18295",
      "turnover": "566926.65",
      "trades": "64"
    },
    {
      "date": "2023-07-07",
      "bid": "30.45",
      "ask": "30.60",
      "open": "30.60",
      "high": "31.00",
      "low": "30.45",
      "close": "30.55",
      "average": "30.5192",
      "volume": "23892",
      "turnover": "729537.5",
      "trades": "100"
    },
    {
      "date": "2023-07-10",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.55",
      "high": "30.80",
      "low": "30.30",
      "close": "30.30",
      "average": "30.4194",
      "volume": "26550",
      "turnover": "807846.15",
      "trades": "99"
    },
    {
      "date": "2023-07-11",
      "bid": "29.70",
      "ask": "29.85",
      "open": "30.35",
      "high": "30.50",
      "low": "29.50",
      "close": "29.65",
      "average": "30.0128",
      "volume": "57306",
      "turnover": "1720274.6",
      "trades": "147"
    },
    {
      "date": "2023-07-12",
      "bid": "30.20",
      "ask": "30.40",
      "open": "29.75",
      "high": "30.40",
      "low": "29.70",
      "close": "30.20",
      "average": "29.9905",
      "volume": "345178",
      "turnover": "10340521.27",
      "trades": "108"
    },
    {
      "date": "2023-07-13",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.30",
      "high": "30.80",
      "low": "29.80",
      "close": "29.90",
      "average": "30.3118",
      "volume": "27073",
      "turnover": "820390.9",
      "trades": "175"
    },
    {
      "date": "2023-07-14",
      "bid": "29.55",
      "ask": "29.90",
      "open": "30.60",
      "high": "30.60",
      "low": "29.50",
      "close": "29.60",
      "average": "29.7339",
      "volume": "134705",
      "turnover": "4005312.25",
      "trades": "90"
    },
    {
      "date": "2023-07-17",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.60",
      "high": "30.40",
      "low": "29.20",
      "close": "29.50",
      "average": "29.5225",
      "volume": "51111",
      "turnover": "1508922.05",
      "trades": "135"
    },
    {
      "date": "2023-07-18",
      "bid": "29.50",
      "ask": "29.90",
      "open": "30.095",
      "high": "30.10",
      "low": "29.20",
      "close": "29.65",
      "average": "29.5004",
      "volume": "12256",
      "turnover": "361556.52",
      "trades": "69"
    },
    {
      "date": "2023-07-19",
      "bid": "30.25",
      "ask": "30.45",
      "open": "29.40",
      "high": "30.50",
      "low": "29.40",
      "close": "30.40",
      "average": "30.1571",
      "volume": "12172",
      "turnover": "367433.44",
      "trades": "64"
    },
    {
      "date": "2023-07-20",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.45",
      "high": "30.85",
      "low": "29.85",
      "close": "30.70",
      "average": "30.4644",
      "volume": "14858",
      "turnover": "454242.2",
      "trades": "70"
    },
    {
      "date": "2023-07-21",
      "bid": "30.10",
      "ask": "30.45",
      "open": "30.70",
      "high": "30.70",
      "low": "30.05",
      "close": "30.40",
      "average": "30.3812",
      "volume": "12494",
      "turnover": "380059.26",
      "trades": "83"
    },
    {
      "date": "2023-07-24",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.60",
      "low": "30.10",
      "close": "30.35",
      "average": "30.3279",
      "volume": "14631",
      "turnover": "443728.13",
      "trades": "73"
    },
    {
      "date": "2023-07-25",
      "bid": "30.45",
      "ask": "30.60",
      "open": "30.35",
      "high": "30.65",
      "low": "30.20",
      "close": "30.50",
      "average": "30.4417",
      "volume": "26856",
      "turnover": "817608.92",
      "trades": "91"
    },
    {
      "date": "2023-07-26",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.55",
      "high": "30.60",
      "low": "30.20",
      "close": "30.45",
      "average": "30.3803",
      "volume": "17418",
      "turnover": "529568.9",
      "trades": "82"
    },
    {
      "date": "2023-07-27",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.50",
      "high": "30.80",
      "low": "30.35",
      "close": "30.50",
      "average": "30.5226",
      "volume": "13684",
      "turnover": "417661.51",
      "trades": "58"
    },
    {
      "date": "2023-07-28",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.55",
      "high": "30.70",
      "low": "30.40",
      "close": "30.60",
      "average": "30.526",
      "volume": "7389",
      "turnover": "225617.48",
      "trades": "39"
    },
    {
      "date": "2023-07-31",
      "bid": "30.75",
      "ask": "30.85",
      "open": "30.85",
      "high": "30.85",
      "low": "30.35",
      "close": "30.85",
      "average": "30.6836",
      "volume": "11658",
      "turnover": "357709.22",
      "trades": "68"
    },
    {
      "date": "2023-08-01",
      "bid": "30.85",
      "ask": "31.25",
      "open": "30.85",
      "high": "31.695",
      "low": "30.75",
      "close": "31.20",
      "average": "31.0414",
      "volume": "25184",
      "turnover": "781693.71",
      "trades": "96"
    },
    {
      "date": "2023-08-02",
      "bid": "30.85",
      "ask": "30.95",
      "open": "31.20",
      "high": "31.20",
      "low": "30.75",
      "close": "30.80",
      "average": "30.9647",
      "volume": "17457",
      "turnover": "540549.95",
      "trades": "88"
    },
    {
      "date": "2023-08-03",
      "bid": "30.15",
      "ask": "30.50",
      "open": "31.35",
      "high": "31.35",
      "low": "30.15",
      "close": "30.25",
      "average": "30.471",
      "volume": "24424",
      "turnover": "746726.18",
      "trades": "91"
    },
    {
      "date": "2023-08-04",
      "bid": "29.90",
      "ask": "30.15",
      "open": "30.25",
      "high": "30.75",
      "low": "29.90",
      "close": "30.00",
      "average": "30.2587",
      "volume": "23322",
      "turnover": "705693.95",
      "trades": "77"
    },
    {
      "date": "2023-08-07",
      "bid": "29.35",
      "ask": "29.40",
      "open": "29.80",
      "high": "29.80",
      "low": "28.90",
      "close": "29.35",
      "average": "29.255",
      "volume": "32214",
      "turnover": "942642.6",
      "trades": "150"
    },
    {
      "date": "2023-08-08",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.70",
      "low": "29.00",
      "close": "29.00",
      "average": "29.2319",
      "volume": "11025",
      "turnover": "322382.68",
      "trades": "67"
    },
    {
      "date": "2023-08-09",
      "bid": "29.20",
      "ask": "29.25",
      "open": "29.345",
      "high": "29.50",
      "low": "28.85",
      "close": "29.20",
      "average": "29.1071",
      "volume": "32035",
      "turnover": "932865.29",
      "trades": "88"
    },
    {
      "date": "2023-08-10",
      "bid": "29.00",
      "ask": "29.25",
      "open": "29.20",
      "high": "29.30",
      "low": "29.00",
      "close": "29.05",
      "average": "29.1567",
      "volume": "7367",
      "turnover": "214797.77",
      "trades": "69"
    },
    {
      "date": "2023-08-11",
      "bid": "28.90",
      "ask": "29.25",
      "open": "29.05",
      "high": "29.30",
      "low": "28.90",
      "close": "28.90",
      "average": "29.0241",
      "volume": "10727",
      "turnover": "311341.15",
      "trades": "40"
    },
    {
      "date": "2023-08-14",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.00",
      "low": "28.85",
      "close": "29.00",
      "average": "28.9426",
      "volume": "11416",
      "turnover": "330409.25",
      "trades": "71"
    },
    {
      "date": "2023-08-15",
      "bid": "28.25",
      "ask": "28.60",
      "open": "28.85",
      "high": "28.85",
      "low": "28.40",
      "close": "28.60",
      "average": "28.7434",
      "volume": "71081",
      "turnover": "2042723.25",
      "trades": "114"
    },
    {
      "date": "2023-08-16",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.70",
      "high": "28.95",
      "low": "28.15",
      "close": "28.75",
      "average": "28.5644",
      "volume": "17073",
      "turnover": "487679.3",
      "trades": "63"
    },
    {
      "date": "2023-08-17",
      "bid": "26.25",
      "ask": "26.45",
      "open": "26.95",
      "high": "27.40",
      "low": "25.00",
      "close": "26.25",
      "average": "26.6498",
      "volume": "87421",
      "turnover": "2329841.16",
      "trades": "440"
    },
    {
      "date": "2023-08-18",
      "bid": "26.55",
      "ask": "28.10",
      "open": "26.25",
      "high": "28.40",
      "low": "25.15",
      "close": "27.85",
      "average": "25.8684",
      "volume": "73212",
      "turnover": "1893853.69",
      "trades": "203"
    },
    {
      "date": "2023-08-21",
      "bid": "26.05",
      "ask": "26.30",
      "open": "27.75",
      "high": "27.75",
      "low": "25.40",
      "close": "26.25",
      "average": "26.055",
      "volume": "41693",
      "turnover": "1086311.81",
      "trades": "198"
    },
    {
      "date": "2023-08-22",
      "bid": "25.45",
      "ask": "25.70",
      "open": "26.25",
      "high": "26.25",
      "low": "25.15",
      "close": "25.60",
      "average": "25.7001",
      "volume": "14047",
      "turnover": "361010.28",
      "trades": "87"
    },
    {
      "date": "2023-08-23",
      "bid": "26.15",
      "ask": "26.35",
      "open": "25.10",
      "high": "26.80",
      "low": "25.10",
      "close": "26.30",
      "average": "25.936",
      "volume": "22607",
      "turnover": "586246.82",
      "trades": "106"
    },
    {
      "date": "2023-08-24",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.45",
      "high": "26.75",
      "low": "25.80",
      "close": "25.95",
      "average": "26.2189",
      "volume": "13100",
      "turnover": "343467.8",
      "trades": "66"
    },
    {
      "date": "2023-08-25",
      "bid": "25.65",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.30",
      "low": "25.60",
      "close": "25.95",
      "average": "25.8631",
      "volume": "10790",
      "turnover": "279062.51",
      "trades": "94"
    },
    {
      "date": "2023-08-28",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.55",
      "high": "26.00",
      "low": "24.70",
      "close": "24.95",
      "average": "25.1049",
      "volume": "21293",
      "turnover": "534558.16",
      "trades": "143"
    },
    {
      "date": "2023-08-29",
      "bid": "24.85",
      "ask": "24.95",
      "open": "24.95",
      "high": "25.40",
      "low": "24.30",
      "close": "24.85",
      "average": "24.7035",
      "volume": "76966",
      "turnover": "1901328.58",
      "trades": "144"
    },
    {
      "date": "2023-08-30",
      "bid": "23.55",
      "ask": "23.90",
      "open": "24.90",
      "high": "25.10",
      "low": "23.50",
      "close": "23.50",
      "average": "23.828",
      "volume": "180637",
      "turnover": "4306353.86",
      "trades": "318"
    },
    {
      "date": "2023-08-31",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.60",
      "high": "23.95",
      "low": "23.10",
      "close": "23.40",
      "average": "23.5473",
      "volume": "171931",
      "turnover": "4049219.11",
      "trades": "265"
    },
    {
      "date": "2023-09-01",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.80",
      "high": "24.25",
      "low": "22.95",
      "close": "23.40",
      "average": "23.3849",
      "volume": "260343",
      "turnover": "6088098.81",
      "trades": "292"
    },
    {
      "date": "2023-09-04",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.85",
      "high": "24.45",
      "low": "23.35",
      "close": "23.40",
      "average": "23.6716",
      "volume": "64761",
      "turnover": "1533702.5",
      "trades": "153"
    },
    {
      "date": "2023-09-05",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.40",
      "high": "23.85",
      "low": "23.30",
      "close": "23.45",
      "average": "23.4719",
      "volume": "52046",
      "turnover": "1221550.86",
      "trades": "132"
    },
    {
      "date": "2023-09-06",
      "bid": "24.60",
      "ask": "24.80",
      "open": "23.45",
      "high": "25.00",
      "low": "23.35",
      "close": "24.55",
      "average": "24.2892",
      "volume": "35851",
      "turnover": "870791.84",
      "trades": "130"
    },
    {
      "date": "2023-09-07",
      "bid": "23.80",
      "ask": "24.05",
      "open": "25.40",
      "high": "25.40",
      "low": "23.80",
      "close": "23.80",
      "average": "24.3404",
      "volume": "35292",
      "turnover": "859020.14",
      "trades": "114"
    },
    {
      "date": "2023-09-08",
      "bid": "23.55",
      "ask": "23.85",
      "open": "23.90",
      "high": "24.45",
      "low": "23.20",
      "close": "23.55",
      "average": "23.531",
      "volume": "22356",
      "turnover": "526058.21",
      "trades": "98"
    },
    {
      "date": "2023-09-11",
      "bid": "23.45",
      "ask": "23.70",
      "open": "23.50",
      "high": "24.00",
      "low": "23.40",
      "close": "23.45",
      "average": "23.5844",
      "volume": "18260",
      "turnover": "430651.43",
      "trades": "90"
    },
    {
      "date": "2023-09-12",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.45",
      "high": "24.00",
      "low": "23.40",
      "close": "23.40",
      "average": "23.5489",
      "volume": "11569",
      "turnover": "272436.8",
      "trades": "77"
    },
    {
      "date": "2023-09-13",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.40",
      "high": "23.95",
      "low": "23.20",
      "close": "23.75",
      "average": "23.5122",
      "volume": "26170",
      "turnover": "615298.95",
      "trades": "79"
    },
    {
      "date": "2023-09-14",
      "bid": "23.85",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.10",
      "low": "23.65",
      "close": "23.80",
      "average": "23.8621",
      "volume": "5591",
      "turnover": "133413.1",
      "trades": "65"
    },
    {
      "date": "2023-09-15",
      "bid": "23.35",
      "ask": "23.55",
      "open": "23.80",
      "high": "24.05",
      "low": "23.00",
      "close": "23.30",
      "average": "23.3067",
      "volume": "22855",
      "turnover": "532675.22",
      "trades": "126"
    },
    {
      "date": "2023-09-18",
      "bid": "23.15",
      "ask": "23.25",
      "open": "23.30",
      "high": "23.55",
      "low": "23.05",
      "close": "23.10",
      "average": "23.2412",
      "volume": "15718",
      "turnover": "365304.41",
      "trades": "69"
    },
    {
      "date": "2023-09-19",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.40",
      "low": "22.50",
      "close": "23.00",
      "average": "22.9279",
      "volume": "27530",
      "turnover": "631206.2",
      "trades": "109"
    },
    {
      "date": "2023-09-20",
      "bid": "23.15",
      "ask": "23.45",
      "open": "23.00",
      "high": "23.75",
      "low": "22.90",
      "close": "23.40",
      "average": "23.1244",
      "volume": "32843",
      "turnover": "759475.15",
      "trades": "75"
    },
    {
      "date": "2023-09-21",
      "bid": "23.95",
      "ask": "24.20",
      "open": "23.95",
      "high": "24.70",
      "low": "23.15",
      "close": "24.10",
      "average": "23.9399",
      "volume": "39823",
      "turnover": "953358.31",
      "trades": "253"
    },
    {
      "date": "2023-09-22",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.95",
      "high": "24.60",
      "low": "23.80",
      "close": "24.00",
      "average": "24.2945",
      "volume": "22134",
      "turnover": "537734.35",
      "trades": "74"
    },
    {
      "date": "2023-09-25",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.95",
      "high": "24.95",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2198",
      "volume": "17783",
      "turnover": "430701.15",
      "trades": "77"
    },
    {
      "date": "2023-09-26",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.75",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2718",
      "volume": "18843",
      "turnover": "457353.7",
      "trades": "92"
    },
    {
      "date": "2023-09-27",
      "bid": "25.20",
      "ask": "25.40",
      "open": "24.10",
      "high": "26.35",
      "low": "24.10",
      "close": "25.15",
      "average": "25.2157",
      "volume": "64261",
      "turnover": "1620385",
      "trades": "188"
    },
    {
      "date": "2023-09-28",
      "bid": "25.35",
      "ask": "25.55",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.35",
      "average": "25.5043",
      "volume": "45804",
      "turnover": "1168199.98",
      "trades": "112"
    },
    {
      "date": "2023-09-29",
      "bid": "27.90",
      "ask": "28.00",
      "open": "25.75",
      "high": "27.90",
      "low": "25.45",
      "close": "27.90",
      "average": "26.4668",
      "volume": "117949",
      "turnover": "3121727.45",
      "trades": "189"
    },
    {
      "date": "2023-10-02",
      "bid": "27.00",
      "ask": "27.25",
      "open": "27.90",
      "high": "27.90",
      "low": "26.10",
      "close": "27.20",
      "average": "26.9344",
      "volume": "91448",
      "turnover": "2463006.99",
      "trades": "298"
    },
    {
      "date": "2023-10-03",
      "bid": "26.00",
      "ask": "26.25",
      "open": "27.20",
      "high": "27.20",
      "low": "25.50",
      "close": "26.00",
      "average": "26.0647",
      "volume": "50678",
      "turnover": "1320909.18",
      "trades": "142"
    },
    {
      "date": "2023-10-04",
      "bid": "25.40",
      "ask": "25.65",
      "open": "26.00",
      "high": "26.00",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5025",
      "volume": "12474",
      "turnover": "318118.68",
      "trades": "78"
    },
    {
      "date": "2023-10-05",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2644",
      "volume": "7493",
      "turnover": "189306.02",
      "trades": "70"
    },
    {
      "date": "2023-10-06",
      "bid": "25.00",
      "ask": "25.55",
      "open": "25.10",
      "high": "26.00",
      "low": "25.00",
      "close": "25.05",
      "average": "25.4246",
      "volume": "12184",
      "turnover": "309773.2",
      "trades": "72"
    },
    {
      "date": "2023-10-09",
      "bid": "25.10",
      "ask": "25.35",
      "open": "25.05",
      "high": "25.55",
      "low": "25.00",
      "close": "25.35",
      "average": "25.1432",
      "volume": "6334",
      "turnover": "159256.85",
      "trades": "50"
    },
    {
      "date": "2023-10-10",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.70",
      "high": "26.10",
      "low": "25.30",
      "close": "25.60",
      "average": "25.6399",
      "volume": "2662",
      "turnover": "68253.5",
      "trades": "26"
    },
    {
      "date": "2023-10-11",
      "bid": "25.70",
      "ask": "25.95",
      "open": "25.60",
      "high": "25.95",
      "low": "25.60",
      "close": "25.95",
      "average": "25.8098",
      "volume": "7153",
      "turnover": "184617.15",
      "trades": "42"
    },
    {
      "date": "2023-10-12",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.95",
      "high": "26.00",
      "low": "25.55",
      "close": "25.65",
      "average": "25.8126",
      "volume": "17800",
      "turnover": "459463.95",
      "trades": "75"
    },
    {
      "date": "2023-10-13",
      "bid": "25.65",
      "ask": "26.15",
      "open": "26.85",
      "high": "26.85",
      "low": "25.65",
      "close": "26.10",
      "average": "26.075",
      "volume": "10135",
      "turnover": "264270.1",
      "trades": "69"
    },
    {
      "date": "2023-10-16",
      "bid": "25.75",
      "ask": "26.05",
      "open": "26.30",
      "high": "26.30",
      "low": "25.35",
      "close": "26.10",
      "average": "25.8534",
      "volume": "13320",
      "turnover": "344367.75",
      "trades": "82"
    },
    {
      "date": "2023-10-17",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.10",
      "low": "25.00",
      "close": "25.10",
      "average": "25.5533",
      "volume": "21650",
      "turnover": "553229.81",
      "trades": "83"
    },
    {
      "date": "2023-10-18",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.40",
      "low": "24.55",
      "close": "24.80",
      "average": "24.8629",
      "volume": "13088",
      "turnover": "325405.77",
      "trades": "69"
    },
    {
      "date": "2023-10-19",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.50",
      "low": "23.90",
      "close": "23.90",
      "average": "24.0892",
      "volume": "11922",
      "turnover": "287190.95",
      "trades": "87"
    },
    {
      "date": "2023-10-20",
      "bid": "24.45",
      "ask": "25.00",
      "open": "23.85",
      "high": "25.40",
      "low": "23.25",
      "close": "24.70",
      "average": "24.3399",
      "volume": "20794",
      "turnover": "506124.45",
      "trades": "126"
    },
    {
      "date": "2023-10-23",
      "bid": "23.70",
      "ask": "24.35",
      "open": "25.40",
      "high": "25.40",
      "low": "23.64",
      "close": "23.95",
      "average": "24.6483",
      "volume": "23032",
      "turnover": "567700.42",
      "trades": "107"
    },
    {
      "date": "2023-10-24",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.95",
      "high": "24.00",
      "low": "23.75",
      "close": "23.90",
      "average": "23.8931",
      "volume": "1056",
      "turnover": "25231.1",
      "trades": "18"
    },
    {
      "date": "2023-10-25",
      "bid": "23.65",
      "ask": "23.95",
      "open": "23.80",
      "high": "24.00",
      "low": "23.40",
      "close": "23.65",
      "average": "23.7679",
      "volume": "32785",
      "turnover": "779231.74",
      "trades": "105"
    },
    {
      "date": "2023-10-26",
      "bid": "23.05",
      "ask": "23.25",
      "open": "23.55",
      "high": "23.65",
      "low": "22.75",
      "close": "23.00",
      "average": "23.1271",
      "volume": "38509",
      "turnover": "890602.7",
      "trades": "111"
    },
    {
      "date": "2023-10-27",
      "bid": "22.60",
      "ask": "22.70",
      "open": "23.15",
      "high": "23.15",
      "low": "22.60",
      "close": "22.60",
      "average": "22.7478",
      "volume": "25507",
      "turnover": "580227.25",
      "trades": "89"
    },
    {
      "date": "2023-10-30",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.70",
      "high": "22.70",
      "low": "21.90",
      "close": "22.20",
      "average": "22.2067",
      "volume": "17555",
      "turnover": "389837.93",
      "trades": "127"
    },
    {
      "date": "2023-10-31",
      "bid": "22.80",
      "ask": "22.85",
      "open": "22.20",
      "high": "22.90",
      "low": "22.20",
      "close": "22.65",
      "average": "22.6669",
      "volume": "22120",
      "turnover": "501642.85",
      "trades": "69"
    },
    {
      "date": "2023-11-01",
      "bid": "22.45",
      "ask": "22.70",
      "open": "22.45",
      "high": "22.90",
      "low": "22.45",
      "close": "22.50",
      "average": "22.7378",
      "volume": "28644",
      "turnover": "651301.85",
      "trades": "106"
    },
    {
      "date": "2023-11-02",
      "bid": "15.10",
      "ask": "15.12",
      "open": "18.50",
      "high": "18.50",
      "low": "13.74",
      "close": "15.10",
      "average": "14.9718",
      "volume": "1193724",
      "turnover": "17893730.91",
      "trades": "2202"
    },
    {
      "date": "2023-11-03",
      "bid": "15.52",
      "ask": "15.68",
      "open": "15.28",
      "high": "15.80",
      "low": "14.98",
      "close": "15.50",
      "average": "15.3746",
      "volume": "237475",
      "turnover": "3644696.59",
      "trades": "478"
    },
    {
      "date": "2023-11-06",
      "bid": "15.00",
      "ask": "15.12",
      "open": "15.58",
      "high": "15.88",
      "low": "14.72",
      "close": "15.00",
      "average": "15.3186",
      "volume": "249651",
      "turnover": "3826050.12",
      "trades": "413"
    },
    {
      "date": "2023-11-07",
      "bid": "14.34",
      "ask": "14.50",
      "open": "15.00",
      "high": "15.00",
      "low": "14.30",
      "close": "14.34",
      "average": "14.5479",
      "volume": "94143",
      "turnover": "1369740",
      "trades": "260"
    },
    {
      "date": "2023-11-08",
      "bid": "13.88",
      "ask": "14.00",
      "open": "14.50",
      "high": "14.80",
      "low": "13.82",
      "close": "13.84",
      "average": "14.1706",
      "volume": "114823",
      "turnover": "1626711.6",
      "trades": "307"
    },
    {
      "date": "2023-11-09",
      "bid": "13.60",
      "ask": "13.62",
      "open": "14.00",
      "high": "14.00",
      "low": "13.60",
      "close": "13.60",
      "average": "13.779",
      "volume": "121710",
      "turnover": "1677036.48",
      "trades": "352"
    },
    {
      "date": "2023-11-10",
      "bid": "13.70",
      "ask": "13.78",
      "open": "13.60",
      "high": "14.00",
      "low": "13.50",
      "close": "13.70",
      "average": "13.7635",
      "volume": "117345",
      "turnover": "1615080.48",
      "trades": "228"
    },
    {
      "date": "2023-11-13",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.70",
      "high": "13.70",
      "low": "12.50",
      "close": "12.98",
      "average": "12.9559",
      "volume": "211371",
      "turnover": "2737749.74",
      "trades": "449"
    },
    {
      "date": "2023-11-14",
      "bid": "12.80",
      "ask": "12.98",
      "open": "12.98",
      "high": "13.22",
      "low": "12.60",
      "close": "12.80",
      "average": "12.8365",
      "volume": "81178",
      "turnover": "1042045.3",
      "trades": "182"
    },
    {
      "date": "2023-11-15",
      "bid": "12.88",
      "ask": "13.00",
      "open": "12.80",
      "high": "13.00",
      "low": "12.80",
      "close": "12.86",
      "average": "12.9683",
      "volume": "51469",
      "turnover": "667464.5",
      "trades": "143"
    },
    {
      "date": "2023-11-16",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.86",
      "high": "13.00",
      "low": "12.70",
      "close": "12.72",
      "average": "12.8588",
      "volume": "86788",
      "turnover": "1115986.44",
      "trades": "132"
    },
    {
      "date": "2023-11-17",
      "bid": "12.62",
      "ask": "12.90",
      "open": "12.72",
      "high": "12.90",
      "low": "12.30",
      "close": "12.76",
      "average": "12.5291",
      "volume": "81980",
      "turnover": "1027136.86",
      "trades": "274"
    },
    {
      "date": "2023-11-20",
      "bid": "12.22",
      "ask": "12.44",
      "open": "12.76",
      "high": "12.76",
      "low": "12.00",
      "close": "12.30",
      "average": "12.3772",
      "volume": "153142",
      "turnover": "1895462.74",
      "trades": "283"
    },
    {
      "date": "2023-11-21",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.50",
      "high": "13.60",
      "low": "12.76",
      "close": "13.20",
      "average": "13.1381",
      "volume": "387940",
      "turnover": "5096939.34",
      "trades": "383"
    },
    {
      "date": "2023-11-22",
      "bid": "13.32",
      "ask": "13.50",
      "open": "13.28",
      "high": "13.68",
      "low": "13.28",
      "close": "13.34",
      "average": "13.4369",
      "volume": "86562",
      "turnover": "1162924.15",
      "trades": "198"
    },
    {
      "date": "2023-11-23",
      "bid": "13.48",
      "ask": "13.70",
      "open": "13.40",
      "high": "13.74",
      "low": "13.02",
      "close": "13.66",
      "average": "13.4482",
      "volume": "86203",
      "turnover": "1159223.42",
      "trades": "190"
    },
    {
      "date": "2023-11-24",
      "bid": "14.40",
      "ask": "14.60",
      "open": "13.78",
      "high": "15.18",
      "low": "13.70",
      "close": "14.30",
      "average": "14.0804",
      "volume": "134121",
      "turnover": "1888481",
      "trades": "249"
    },
    {
      "date": "2023-11-27",
      "bid": "14.76",
      "ask": "14.96",
      "open": "14.78",
      "high": "14.98",
      "low": "14.40",
      "close": "14.80",
      "average": "14.6087",
      "volume": "57217",
      "turnover": "835866.22",
      "trades": "225"
    },
    {
      "date": "2023-11-28",
      "bid": "15.02",
      "ask": "15.18",
      "open": "14.96",
      "high": "15.18",
      "low": "14.60",
      "close": "15.02",
      "average": "14.9506",
      "volume": "65199",
      "turnover": "974569.88",
      "trades": "216"
    },
    {
      "date": "2023-11-29",
      "bid": "15.98",
      "ask": "16.00",
      "open": "15.50",
      "high": "16.20",
      "low": "14.90",
      "close": "15.92",
      "average": "15.5953",
      "volume": "82634",
      "turnover": "1288699.12",
      "trades": "241"
    },
    {
      "date": "2023-11-30",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.92",
      "high": "16.24",
      "low": "15.30",
      "close": "15.88",
      "average": "15.6521",
      "volume": "99327",
      "turnover": "1554678.66",
      "trades": "226"
    },
    {
      "date": "2023-12-01",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.18",
      "high": "18.56",
      "low": "16.00",
      "close": "16.50",
      "average": "16.6835",
      "volume": "135765",
      "turnover": "2265034.38",
      "trades": "366"
    },
    {
      "date": "2023-12-04",
      "bid": "15.56",
      "ask": "16.08",
      "open": "16.50",
      "high": "17.00",
      "low": "15.52",
      "close": "15.84",
      "average": "16.1084",
      "volume": "118033",
      "turnover": "1901317.9",
      "trades": "307"
    },
    {
      "date": "2023-12-05",
      "bid": "15.70",
      "ask": "15.90",
      "open": "16.20",
      "high": "16.20",
      "low": "15.02",
      "close": "15.72",
      "average": "15.806",
      "volume": "21016",
      "turnover": "332179.56",
      "trades": "101"
    },
    {
      "date": "2023-12-06",
      "bid": "15.68",
      "ask": "15.80",
      "open": "15.72",
      "high": "15.94",
      "low": "15.52",
      "close": "15.76",
      "average": "15.7563",
      "volume": "27135",
      "turnover": "427545.88",
      "trades": "117"
    },
    {
      "date": "2023-12-07",
      "bid": "15.90",
      "ask": "16.06",
      "open": "15.12",
      "high": "16.34",
      "low": "15.12",
      "close": "15.92",
      "average": "15.6322",
      "volume": "44224",
      "turnover": "691320.08",
      "trades": "118"
    },
    {
      "date": "2023-12-08",
      "bid": "16.44",
      "ask": "16.72",
      "open": "15.92",
      "high": "16.78",
      "low": "15.92",
      "close": "16.46",
      "average": "16.3141",
      "volume": "46156",
      "turnover": "752995.68",
      "trades": "111"
    },
    {
      "date": "2023-12-11",
      "bid": "16.76",
      "ask": "16.78",
      "open": "16.48",
      "high": "16.80",
      "low": "16.46",
      "close": "16.70",
      "average": "16.6061",
      "volume": "51656",
      "turnover": "857805.94",
      "trades": "93"
    },
    {
      "date": "2023-12-12",
      "bid": "16.60",
      "ask": "16.74",
      "open": "16.70",
      "high": "16.96",
      "low": "16.40",
      "close": "16.60",
      "average": "16.6598",
      "volume": "26324",
      "turnover": "438552",
      "trades": "84"
    },
    {
      "date": "2023-12-13",
      "bid": "16.92",
      "ask": "17.00",
      "open": "16.62",
      "high": "17.00",
      "low": "16.62",
      "close": "16.94",
      "average": "16.8096",
      "volume": "29798",
      "turnover": "500893.68",
      "trades": "80"
    },
    {
      "date": "2023-12-14",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.50",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1805",
      "volume": "61714",
      "turnover": "1060259.13",
      "trades": "124"
    },
    {
      "date": "2023-12-15",
      "bid": "17.18",
      "ask": "17.32",
      "open": "17.00",
      "high": "17.48",
      "low": "16.90",
      "close": "17.20",
      "average": "17.2038",
      "volume": "45381",
      "turnover": "780726.88",
      "trades": "110"
    },
    {
      "date": "2023-12-18",
      "bid": "17.06",
      "ask": "17.20",
      "open": "17.18",
      "high": "17.22",
      "low": "16.84",
      "close": "17.08",
      "average": "17.0516",
      "volume": "17294",
      "turnover": "294891.22",
      "trades": "68"
    },
    {
      "date": "2023-12-19",
      "bid": "17.88",
      "ask": "18.00",
      "open": "17.10",
      "high": "18.00",
      "low": "17.10",
      "close": "17.84",
      "average": "17.8189",
      "volume": "68073",
      "turnover": "1212985.56",
      "trades": "140"
    },
    {
      "date": "2023-12-20",
      "bid": "18.80",
      "ask": "18.86",
      "open": "18.14",
      "high": "19.10",
      "low": "18.14",
      "close": "18.80",
      "average": "18.6345",
      "volume": "99461",
      "turnover": "1853403.32",
      "trades": "197"
    },
    {
      "date": "2023-12-21",
      "bid": "18.52",
      "ask": "18.78",
      "open": "19.00",
      "high": "19.08",
      "low": "18.20",
      "close": "18.78",
      "average": "18.6783",
      "volume": "37662",
      "turnover": "703462.84",
      "trades": "118"
    },
    {
      "date": "2023-12-22",
      "bid": "19.16",
      "ask": "19.38",
      "open": "18.82",
      "high": "19.46",
      "low": "18.48",
      "close": "19.18",
      "average": "18.8619",
      "volume": "38995",
      "turnover": "735520.83",
      "trades": "148"
    },
    {
      "date": "2023-12-27",
      "bid": "19.02",
      "ask": "19.18",
      "open": "19.20",
      "high": "19.98",
      "low": "18.94",
      "close": "19.02",
      "average": "19.3114",
      "volume": "42622",
      "turnover": "823089.22",
      "trades": "139"
    },
    {
      "date": "2023-12-28",
      "bid": "19.20",
      "ask": "19.34",
      "open": "19.60",
      "high": "19.60",
      "low": "19.00",
      "close": "19.18",
      "average": "19.2095",
      "volume": "34524",
      "turnover": "663190.44",
      "trades": "123"
    },
    {
      "date": "2023-12-29",
      "bid": "18.98",
      "ask": "19.18",
      "open": "19.26",
      "high": "19.48",
      "low": "18.94",
      "close": "19.00",
      "average": "19.1789",
      "volume": "40123",
      "turnover": "769744.26",
      "trades": "131"
    },
    {
      "date": "2024-01-02",
      "bid": "18.80",
      "ask": "18.92",
      "open": "19.00",
      "high": "19.00",
      "low": "18.60",
      "close": "18.82",
      "average": "18.7513",
      "volume": "34202",
      "turnover": "641331.42",
      "trades": "135"
    },
    {
      "date": "2024-01-03",
      "bid": "18.88",
      "ask": "18.90",
      "open": "18.82",
      "high": "18.92",
      "low": "18.80",
      "close": "18.82",
      "average": "18.8176",
      "volume": "22503",
      "turnover": "423452.08",
      "trades": "69"
    },
    {
      "date": "2024-01-04",
      "bid": "18.88",
      "ask": "18.92",
      "open": "18.92",
      "high": "18.92",
      "low": "18.80",
      "close": "18.90",
      "average": "18.8298",
      "volume": "16888",
      "turnover": "317996.9",
      "trades": "49"
    },
    {
      "date": "2024-01-05",
      "bid": "19.24",
      "ask": "19.44",
      "open": "18.92",
      "high": "19.56",
      "low": "18.90",
      "close": "19.24",
      "average": "19.2882",
      "volume": "32358",
      "turnover": "624126.1",
      "trades": "77"
    },
    {
      "date": "2024-01-08",
      "bid": "18.80",
      "ask": "18.98",
      "open": "19.46",
      "high": "19.46",
      "low": "18.80",
      "close": "18.82",
      "average": "18.9668",
      "volume": "21632",
      "turnover": "410289.86",
      "trades": "92"
    },
    {
      "date": "2024-01-09",
      "bid": "18.80",
      "ask": "18.96",
      "open": "18.80",
      "high": "18.98",
      "low": "18.80",
      "close": "18.92",
      "average": "18.868",
      "volume": "8060",
      "turnover": "152076.42",
      "trades": "42"
    },
    {
      "date": "2024-01-10",
      "bid": "18.86",
      "ask": "18.98",
      "open": "18.92",
      "high": "19.38",
      "low": "18.80",
      "close": "18.92",
      "average": "19.0198",
      "volume": "25265",
      "turnover": "480535.66",
      "trades": "82"
    },
    {
      "date": "2024-01-11",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.22",
      "high": "19.22",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9446",
      "volume": "36364",
      "turnover": "688901.44",
      "trades": "74"
    },
    {
      "date": "2024-01-12",
      "bid": "18.80",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.38",
      "low": "18.80",
      "close": "18.82",
      "average": "18.8997",
      "volume": "41969",
      "turnover": "793202.28",
      "trades": "80"
    },
    {
      "date": "2024-01-15",
      "bid": "18.70",
      "ask": "18.98",
      "open": "18.90",
      "high": "19.38",
      "low": "18.70",
      "close": "18.72",
      "average": "18.8223",
      "volume": "25195",
      "turnover": "474228.96",
      "trades": "65"
    },
    {
      "date": "2024-01-16",
      "bid": "18.70",
      "ask": "18.88",
      "open": "18.72",
      "high": "19.00",
      "low": "18.12",
      "close": "18.70",
      "average": "18.6469",
      "volume": "31355",
      "turnover": "584673.9",
      "trades": "106"
    },
    {
      "date": "2024-01-17",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.70",
      "high": "18.70",
      "low": "18.20",
      "close": "18.50",
      "average": "18.4617",
      "volume": "30531",
      "turnover": "563653.08",
      "trades": "77"
    },
    {
      "date": "2024-01-18",
      "bid": "18.52",
      "ask": "18.68",
      "open": "18.50",
      "high": "18.80",
      "low": "18.22",
      "close": "18.54",
      "average": "18.536",
      "volume": "17184",
      "turnover": "318522.6",
      "trades": "44"
    },
    {
      "date": "2024-01-19",
      "bid": "18.52",
      "ask": "18.72",
      "open": "18.50",
      "high": "18.54",
      "low": "18.50",
      "close": "18.54",
      "average": "18.5098",
      "volume": "25887",
      "turnover": "479162.08",
      "trades": "62"
    },
    {
      "date": "2024-01-22",
      "bid": "18.56",
      "ask": "18.72",
      "open": "18.72",
      "high": "18.72",
      "low": "18.50",
      "close": "18.72",
      "average": "18.6093",
      "volume": "5819",
      "turnover": "108287.68",
      "trades": "50"
    },
    {
      "date": "2024-01-23",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.50",
      "high": "18.70",
      "low": "18.50",
      "close": "18.50",
      "average": "18.54",
      "volume": "2291",
      "turnover": "42475.04",
      "trades": "28"
    },
    {
      "date": "2024-01-24",
      "bid": "18.54",
      "ask": "18.78",
      "open": "18.50",
      "high": "18.98",
      "low": "18.50",
      "close": "18.76",
      "average": "18.538",
      "volume": "11379",
      "turnover": "210943.84",
      "trades": "57"
    },
    {
      "date": "2024-01-25",
      "bid": "18.52",
      "ask": "18.64",
      "open": "18.70",
      "high": "18.76",
      "low": "18.24",
      "close": "18.70",
      "average": "18.5479",
      "volume": "45137",
      "turnover": "837198.48",
      "trades": "77"
    },
    {
      "date": "2024-01-26",
      "bid": "18.50",
      "ask": "18.66",
      "open": "18.74",
      "high": "18.74",
      "low": "18.06",
      "close": "18.70",
      "average": "18.5451",
      "volume": "20310",
      "turnover": "376442.7",
      "trades": "101"
    },
    {
      "date": "2024-01-29",
      "bid": "20.00",
      "ask": "20.40",
      "open": "18.30",
      "high": "20.50",
      "low": "16.70",
      "close": "20.45",
      "average": "18.9236",
      "volume": "39395",
      "turnover": "745410.53",
      "trades": "146"
    },
    {
      "date": "2024-01-30",
      "bid": "19.42",
      "ask": "19.62",
      "open": "20.45",
      "high": "20.60",
      "low": "19.40",
      "close": "19.42",
      "average": "19.626",
      "volume": "21490",
      "turnover": "421762.05",
      "trades": "83"
    },
    {
      "date": "2024-01-31",
      "bid": "19.20",
      "ask": "19.28",
      "open": "19.10",
      "high": "19.76",
      "low": "18.24",
      "close": "19.30",
      "average": "18.8945",
      "volume": "21832",
      "turnover": "412504.38",
      "trades": "98"
    },
    {
      "date": "2024-02-01",
      "bid": "19.40",
      "ask": "19.46",
      "open": "19.28",
      "high": "19.56",
      "low": "19.20",
      "close": "19.40",
      "average": "19.3282",
      "volume": "8164",
      "turnover": "157795.74",
      "trades": "36"
    },
    {
      "date": "2024-02-02",
      "bid": "18.82",
      "ask": "19.24",
      "open": "19.40",
      "high": "20.00",
      "low": "19.00",
      "close": "19.22",
      "average": "19.3482",
      "volume": "6573",
      "turnover": "127175.42",
      "trades": "43"
    },
    {
      "date": "2024-02-05",
      "bid": "18.50",
      "ask": "18.68",
      "open": "19.22",
      "high": "19.28",
      "low": "18.28",
      "close": "18.68",
      "average": "18.685",
      "volume": "4613",
      "turnover": "86193.82",
      "trades": "52"
    },
    {
      "date": "2024-02-06",
      "bid": "18.52",
      "ask": "18.76",
      "open": "19.28",
      "high": "19.28",
      "low": "18.50",
      "close": "18.50",
      "average": "18.9712",
      "volume": "3676",
      "turnover": "69738.3",
      "trades": "34"
    },
    {
      "date": "2024-02-07",
      "bid": "18.62",
      "ask": "19.26",
      "open": "17.02",
      "high": "18.52",
      "low": "17.02",
      "close": "18.40",
      "average": "18.2585",
      "volume": "7213",
      "turnover": "131698.34",
      "trades": "59"
    },
    {
      "date": "2024-02-08",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.40",
      "high": "19.12",
      "low": "18.40",
      "close": "18.90",
      "average": "18.9049",
      "volume": "9358",
      "turnover": "176912.3",
      "trades": "38"
    },
    {
      "date": "2024-02-09",
      "bid": "18.38",
      "ask": "18.84",
      "open": "19.34",
      "high": "19.58",
      "low": "18.18",
      "close": "18.56",
      "average": "19.2862",
      "volume": "48472",
      "turnover": "934840.76",
      "trades": "83"
    },
    {
      "date": "2024-02-12",
      "bid": "18.02",
      "ask": "18.36",
      "open": "18.60",
      "high": "19.30",
      "low": "17.00",
      "close": "18.34",
      "average": "17.684",
      "volume": "39455",
      "turnover": "697724.18",
      "trades": "142"
    },
    {
      "date": "2024-02-13",
      "bid": "14.32",
      "ask": "14.98",
      "open": "15.58",
      "high": "15.88",
      "low": "12.90",
      "close": "14.98",
      "average": "14.9983",
      "volume": "291315",
      "turnover": "4369230.28",
      "trades": "747"
    },
    {
      "date": "2024-02-14",
      "bid": "16.20",
      "ask": "17.00",
      "open": "14.96",
      "high": "17.82",
      "low": "14.40",
      "close": "16.20",
      "average": "15.6885",
      "volume": "145922",
      "turnover": "2289297.1",
      "trades": "332"
    },
    {
      "date": "2024-02-15",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.18",
      "high": "16.30",
      "low": "15.62",
      "close": "16.30",
      "average": "16.0189",
      "volume": "55646",
      "turnover": "891388.74",
      "trades": "200"
    },
    {
      "date": "2024-02-16",
      "bid": "16.02",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.50",
      "low": "15.50",
      "close": "16.48",
      "average": "15.9354",
      "volume": "57359",
      "turnover": "914037.82",
      "trades": "157"
    },
    {
      "date": "2024-02-19",
      "bid": "15.94",
      "ask": "16.28",
      "open": "16.46",
      "high": "16.46",
      "low": "15.50",
      "close": "16.28",
      "average": "15.8786",
      "volume": "53666",
      "turnover": "852141.84",
      "trades": "150"
    },
    {
      "date": "2024-02-20",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.64",
      "high": "16.20",
      "low": "15.46",
      "close": "15.46",
      "average": "15.6313",
      "volume": "24136",
      "turnover": "377277.92",
      "trades": "96"
    },
    {
      "date": "2024-02-21",
      "bid": "15.54",
      "ask": "15.70",
      "open": "15.44",
      "high": "15.70",
      "low": "15.40",
      "close": "15.70",
      "average": "15.4839",
      "volume": "5727",
      "turnover": "88676.5",
      "trades": "44"
    },
    {
      "date": "2024-02-22",
      "bid": "15.50",
      "ask": "15.64",
      "open": "16.00",
      "high": "16.00",
      "low": "15.50",
      "close": "15.62",
      "average": "15.5836",
      "volume": "7311",
      "turnover": "113931.62",
      "trades": "38"
    },
    {
      "date": "2024-02-23",
      "bid": "15.80",
      "ask": "16.04",
      "open": "15.66",
      "high": "16.06",
      "low": "15.52",
      "close": "16.06",
      "average": "15.7986",
      "volume": "15960",
      "turnover": "252146.04",
      "trades": "69"
    },
    {
      "date": "2024-02-26",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.04",
      "high": "16.40",
      "low": "15.74",
      "close": "16.10",
      "average": "16.1925",
      "volume": "30177",
      "turnover": "488641.58",
      "trades": "69"
    },
    {
      "date": "2024-02-27",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.48",
      "high": "16.50",
      "low": "15.96",
      "close": "16.20",
      "average": "16.2371",
      "volume": "22555",
      "turnover": "366226.7",
      "trades": "56"
    },
    {
      "date": "2024-02-28",
      "bid": "16.12",
      "ask": "16.22",
      "open": "16.20",
      "high": "16.28",
      "low": "15.74",
      "close": "16.22",
      "average": "16.1344",
      "volume": "14678",
      "turnover": "236820.52",
      "trades": "45"
    },
    {
      "date": "2024-02-29",
      "bid": "15.98",
      "ask": "16.12",
      "open": "16.28",
      "high": "16.30",
      "low": "15.94",
      "close": "16.10",
      "average": "16.1605",
      "volume": "37170",
      "turnover": "600685.14",
      "trades": "69"
    },
    {
      "date": "2024-03-01",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.16",
      "high": "16.16",
      "low": "15.78",
      "close": "15.90",
      "average": "15.9591",
      "volume": "13479",
      "turnover": "215113.06",
      "trades": "52"
    },
    {
      "date": "2024-03-04",
      "bid": "15.32",
      "ask": "15.34",
      "open": "15.84",
      "high": "16.04",
      "low": "15.22",
      "close": "15.36",
      "average": "15.6104",
      "volume": "28976",
      "turnover": "452326",
      "trades": "65"
    },
    {
      "date": "2024-03-05",
      "bid": "15.30",
      "ask": "15.32",
      "open": "15.28",
      "high": "15.48",
      "low": "15.10",
      "close": "15.32",
      "average": "15.2513",
      "volume": "14988",
      "turnover": "228586.78",
      "trades": "67"
    },
    {
      "date": "2024-03-06",
      "bid": "15.14",
      "ask": "15.26",
      "open": "15.98",
      "high": "15.98",
      "low": "15.00",
      "close": "15.26",
      "average": "15.1389",
      "volume": "10718",
      "turnover": "162258.56",
      "trades": "48"
    },
    {
      "date": "2024-03-07",
      "bid": "15.04",
      "ask": "15.20",
      "open": "15.20",
      "high": "15.20",
      "low": "15.00",
      "close": "15.20",
      "average": "15.0696",
      "volume": "22599",
      "turnover": "340558.18",
      "trades": "42"
    },
    {
      "date": "2024-03-08",
      "bid": "15.18",
      "ask": "15.32",
      "open": "15.20",
      "high": "15.48",
      "low": "15.12",
      "close": "15.16",
      "average": "15.1968",
      "volume": "14965",
      "turnover": "227420.42",
      "trades": "44"
    },
    {
      "date": "2024-03-11",
      "bid": "15.36",
      "ask": "15.60",
      "open": "15.02",
      "high": "15.88",
      "low": "15.00",
      "close": "15.66",
      "average": "15.5184",
      "volume": "11720",
      "turnover": "181875.16",
      "trades": "61"
    },
    {
      "date": "2024-03-12",
      "bid": "15.86",
      "ask": "15.98",
      "open": "15.66",
      "high": "16.18",
      "low": "15.42",
      "close": "15.86",
      "average": "15.7238",
      "volume": "8386",
      "turnover": "131859.4",
      "trades": "43"
    },
    {
      "date": "2024-03-13",
      "bid": "15.66",
      "ask": "15.76",
      "open": "15.84",
      "high": "16.10",
      "low": "15.42",
      "close": "15.70",
      "average": "15.7855",
      "volume": "6547",
      "turnover": "103347.7",
      "trades": "42"
    },
    {
      "date": "2024-03-14",
      "bid": "15.50",
      "ask": "16.04",
      "open": "15.42",
      "high": "16.10",
      "low": "15.42",
      "close": "15.60",
      "average": "15.6547",
      "volume": "19113",
      "turnover": "299209.08",
      "trades": "63"
    },
    {
      "date": "2024-03-15",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.60",
      "high": "16.10",
      "low": "15.36",
      "close": "15.38",
      "average": "15.6431",
      "volume": "8478",
      "turnover": "132622.52",
      "trades": "44"
    },
    {
      "date": "2024-03-18",
      "bid": "15.04",
      "ask": "15.24",
      "open": "15.00",
      "high": "15.92",
      "low": "14.96",
      "close": "15.26",
      "average": "15.0718",
      "volume": "28734",
      "turnover": "433072.12",
      "trades": "92"
    },
    {
      "date": "2024-03-19",
      "bid": "15.32",
      "ask": "15.38",
      "open": "15.26",
      "high": "15.38",
      "low": "15.00",
      "close": "15.32",
      "average": "15.2604",
      "volume": "4609",
      "turnover": "70334.96",
      "trades": "28"
    },
    {
      "date": "2024-03-20",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.22",
      "high": "15.38",
      "low": "15.00",
      "close": "15.28",
      "average": "15.1781",
      "volume": "15726",
      "turnover": "238690.62",
      "trades": "47"
    },
    {
      "date": "2024-03-21",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.32",
      "low": "15.00",
      "close": "15.30",
      "average": "15.2468",
      "volume": "16187",
      "turnover": "246800.64",
      "trades": "41"
    },
    {
      "date": "2024-03-22",
      "bid": "15.14",
      "ask": "15.36",
      "open": "15.30",
      "high": "15.38",
      "low": "15.10",
      "close": "15.36",
      "average": "15.2464",
      "volume": "24613",
      "turnover": "375259.78",
      "trades": "65"
    },
    {
      "date": "2024-03-25",
      "bid": "15.10",
      "ask": "15.32",
      "open": "15.36",
      "high": "15.36",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1669",
      "volume": "9852",
      "turnover": "149424.46",
      "trades": "58"
    },
    {
      "date": "2024-03-26",
      "bid": "15.28",
      "ask": "15.40",
      "open": "15.10",
      "high": "15.48",
      "low": "15.10",
      "close": "15.28",
      "average": "15.3484",
      "volume": "14770",
      "turnover": "226695.88",
      "trades": "42"
    },
    {
      "date": "2024-03-27",
      "bid": "15.10",
      "ask": "15.16",
      "open": "15.28",
      "high": "15.28",
      "low": "15.00",
      "close": "15.16",
      "average": "15.1046",
      "volume": "35593",
      "turnover": "537616.44",
      "trades": "73"
    },
    {
      "date": "2024-03-28",
      "bid": "15.22",
      "ask": "15.30",
      "open": "15.16",
      "high": "15.68",
      "low": "15.16",
      "close": "15.22",
      "average": "15.2946",
      "volume": "18207",
      "turnover": "278469.04",
      "trades": "34"
    },
    {
      "date": "2024-04-02",
      "bid": "15.74",
      "ask": "16.04",
      "open": "15.18",
      "high": "16.06",
      "low": "15.16",
      "close": "16.06",
      "average": "15.6874",
      "volume": "87530",
      "turnover": "1366175.61",
      "trades": "117"
    },
    {
      "date": "2024-04-03",
      "bid": "15.92",
      "ask": "16.00",
      "open": "16.06",
      "high": "16.06",
      "low": "15.78",
      "close": "16.00",
      "average": "16.00",
      "volume": "252100",
      "turnover": "4033599.44",
      "trades": "33"
    },
    {
      "date": "2024-04-04",
      "bid": "15.88",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.10",
      "low": "15.78",
      "close": "16.00",
      "average": "16.0124",
      "volume": "10581",
      "turnover": "169427.54",
      "trades": "35"
    },
    {
      "date": "2024-04-05",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.10",
      "high": "16.10",
      "low": "15.92",
      "close": "16.00",
      "average": "16.0796",
      "volume": "6055",
      "turnover": "97361.68",
      "trades": "34"
    },
    {
      "date": "2024-04-08",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.10",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0752",
      "volume": "11249",
      "turnover": "180829.48",
      "trades": "37"
    },
    {
      "date": "2024-04-09",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.10",
      "low": "15.94",
      "close": "16.00",
      "average": "16.0032",
      "volume": "7936",
      "turnover": "127001.7",
      "trades": "29"
    },
    {
      "date": "2024-04-10",
      "bid": "15.94",
      "ask": "16.06",
      "open": "15.96",
      "high": "16.10",
      "low": "15.92",
      "close": "16.10",
      "average": "15.9765",
      "volume": "6373",
      "turnover": "101818.16",
      "trades": "33"
    },
    {
      "date": "2024-04-11",
      "bid": "15.70",
      "ask": "15.88",
      "open": "16.10",
      "high": "16.10",
      "low": "15.64",
      "close": "15.82",
      "average": "15.8373",
      "volume": "7242",
      "turnover": "114693.88",
      "trades": "29"
    },
    {
      "date": "2024-04-12",
      "bid": "15.80",
      "ask": "15.94",
      "open": "15.88",
      "high": "16.10",
      "low": "15.70",
      "close": "15.80",
      "average": "15.9003",
      "volume": "20008",
      "turnover": "318132.4",
      "trades": "37"
    },
    {
      "date": "2024-04-15",
      "bid": "16.20",
      "ask": "16.36",
      "open": "16.12",
      "high": "16.40",
      "low": "16.00",
      "close": "16.20",
      "average": "16.2194",
      "volume": "21642",
      "turnover": "351021",
      "trades": "90"
    },
    {
      "date": "2024-04-16",
      "bid": "15.74",
      "ask": "16.02",
      "open": "16.22",
      "high": "16.40",
      "low": "15.56",
      "close": "16.02",
      "average": "15.9329",
      "volume": "20088",
      "turnover": "320060.1",
      "trades": "42"
    },
    {
      "date": "2024-04-17",
      "bid": "15.78",
      "ask": "15.98",
      "open": "15.82",
      "high": "16.28",
      "low": "15.62",
      "close": "16.10",
      "average": "15.8014",
      "volume": "13206",
      "turnover": "208672.8",
      "trades": "46"
    },
    {
      "date": "2024-04-18",
      "bid": "15.82",
      "ask": "16.00",
      "open": "15.70",
      "high": "16.14",
      "low": "15.70",
      "close": "15.82",
      "average": "15.89",
      "volume": "7115",
      "turnover": "113057.58",
      "trades": "39"
    },
    {
      "date": "2024-04-19",
      "bid": "15.72",
      "ask": "15.96",
      "open": "15.78",
      "high": "16.12",
      "low": "15.52",
      "close": "15.96",
      "average": "15.7982",
      "volume": "10267",
      "turnover": "162199.94",
      "trades": "43"
    },
    {
      "date": "2024-04-22",
      "bid": "15.98",
      "ask": "16.12",
      "open": "16.30",
      "high": "16.30",
      "low": "15.76",
      "close": "15.92",
      "average": "16.1039",
      "volume": "3022",
      "turnover": "48665.84",
      "trades": "30"
    },
    {
      "date": "2024-04-23",
      "bid": "15.92",
      "ask": "16.16",
      "open": "16.20",
      "high": "16.30",
      "low": "15.90",
      "close": "15.90",
      "average": "16.0688",
      "volume": "9290",
      "turnover": "149278.9",
      "trades": "32"
    },
    {
      "date": "2024-04-24",
      "bid": "15.88",
      "ask": "15.98",
      "open": "16.12",
      "high": "16.30",
      "low": "15.72",
      "close": "15.82",
      "average": "16.0401",
      "volume": "7407",
      "turnover": "118809.26",
      "trades": "33"
    },
    {
      "date": "2024-04-25",
      "bid": "15.84",
      "ask": "15.98",
      "open": "16.02",
      "high": "16.20",
      "low": "15.82",
      "close": "15.98",
      "average": "15.9869",
      "volume": "86242",
      "turnover": "1378742.1",
      "trades": "53"
    },
    {
      "date": "2024-04-26",
      "bid": "15.88",
      "ask": "16.00",
      "open": "16.38",
      "high": "16.38",
      "low": "15.86",
      "close": "16.00",
      "average": "16.0569",
      "volume": "4122",
      "turnover": "66186.56",
      "trades": "23"
    },
    {
      "date": "2024-04-29",
      "bid": "15.96",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.40",
      "low": "16.00",
      "close": "16.08",
      "average": "16.2136",
      "volume": "46507",
      "turnover": "754043.68",
      "trades": "76"
    },
    {
      "date": "2024-04-30",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.08",
      "high": "16.36",
      "low": "16.08",
      "close": "16.18",
      "average": "16.2698",
      "volume": "3587",
      "turnover": "58359.62",
      "trades": "23"
    },
    {
      "date": "2024-05-02",
      "bid": "15.70",
      "ask": "15.92",
      "open": "16.14",
      "high": "16.14",
      "low": "15.52",
      "close": "15.70",
      "average": "15.6741",
      "volume": "46351",
      "turnover": "726508.1",
      "trades": "166"
    },
    {
      "date": "2024-05-03",
      "bid": "15.72",
      "ask": "15.92",
      "open": "15.60",
      "high": "16.00",
      "low": "15.60",
      "close": "16.00",
      "average": "15.7998",
      "volume": "8852",
      "turnover": "139859.46",
      "trades": "35"
    },
    {
      "date": "2024-05-06",
      "bid": "15.52",
      "ask": "15.56",
      "open": "15.72",
      "high": "15.98",
      "low": "14.50",
      "close": "15.50",
      "average": "15.1764",
      "volume": "43535",
      "turnover": "660706.3",
      "trades": "156"
    },
    {
      "date": "2024-05-07",
      "bid": "15.50",
      "ask": "15.56",
      "open": "16.36",
      "high": "16.36",
      "low": "15.30",
      "close": "15.56",
      "average": "15.5393",
      "volume": "21107",
      "turnover": "327987.22",
      "trades": "64"
    },
    {
      "date": "2024-05-08",
      "bid": "15.56",
      "ask": "15.60",
      "open": "15.96",
      "high": "15.96",
      "low": "15.60",
      "close": "15.60",
      "average": "15.6308",
      "volume": "15310",
      "turnover": "239307.04",
      "trades": "26"
    },
    {
      "date": "2024-05-10",
      "bid": "15.92",
      "ask": "16.10",
      "open": "15.78",
      "high": "16.16",
      "low": "15.60",
      "close": "15.92",
      "average": "15.8815",
      "volume": "14566",
      "turnover": "231330.1",
      "trades": "48"
    },
    {
      "date": "2024-05-13",
      "bid": "15.74",
      "ask": "15.80",
      "open": "16.10",
      "high": "16.10",
      "low": "15.72",
      "close": "15.74",
      "average": "15.8441",
      "volume": "22758",
      "turnover": "360579.68",
      "trades": "52"
    },
    {
      "date": "2024-05-14",
      "bid": "15.80",
      "ask": "15.84",
      "open": "16.06",
      "high": "16.06",
      "low": "15.82",
      "close": "15.84",
      "average": "15.9556",
      "volume": "47694",
      "turnover": "760984.78",
      "trades": "120"
    },
    {
      "date": "2024-05-15",
      "bid": "15.88",
      "ask": "15.98",
      "open": "15.84",
      "high": "16.06",
      "low": "15.74",
      "close": "15.88",
      "average": "15.8944",
      "volume": "30152",
      "turnover": "479248.94",
      "trades": "70"
    },
    {
      "date": "2024-05-16",
      "bid": "15.78",
      "ask": "15.90",
      "open": "16.18",
      "high": "16.28",
      "low": "15.52",
      "close": "15.88",
      "average": "15.7874",
      "volume": "34862",
      "turnover": "550380.02",
      "trades": "103"
    },
    {
      "date": "2024-05-17",
      "bid": "15.98",
      "ask": "16.32",
      "open": "15.78",
      "high": "16.36",
      "low": "15.60",
      "close": "16.02",
      "average": "15.9629",
      "volume": "39301",
      "turnover": "627358.82",
      "trades": "58"
    },
    {
      "date": "2024-05-20",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.34",
      "high": "16.42",
      "low": "16.02",
      "close": "16.30",
      "average": "16.3288",
      "volume": "15585",
      "turnover": "254484.32",
      "trades": "45"
    },
    {
      "date": "2024-05-21",
      "bid": "16.50",
      "ask": "16.76",
      "open": "16.40",
      "high": "17.00",
      "low": "16.00",
      "close": "16.70",
      "average": "16.4393",
      "volume": "33933",
      "turnover": "557834.66",
      "trades": "52"
    },
    {
      "date": "2024-05-22",
      "bid": "16.72",
      "ask": "16.86",
      "open": "16.72",
      "high": "17.20",
      "low": "16.70",
      "close": "16.72",
      "average": "16.9089",
      "volume": "26654",
      "turnover": "450691.02",
      "trades": "51"
    },
    {
      "date": "2024-05-23",
      "bid": "17.70",
      "ask": "17.98",
      "open": "16.78",
      "high": "18.02",
      "low": "16.72",
      "close": "17.96",
      "average": "17.2869",
      "volume": "51469",
      "turnover": "889741.28",
      "trades": "137"
    },
    {
      "date": "2024-05-24",
      "bid": "20.65",
      "ask": "20.80",
      "open": "17.94",
      "high": "21.50",
      "low": "17.54",
      "close": "20.65",
      "average": "20.1291",
      "volume": "259735",
      "turnover": "5228233.05",
      "trades": "512"
    },
    {
      "date": "2024-05-27",
      "bid": "19.52",
      "ask": "19.72",
      "open": "20.75",
      "high": "21.45",
      "low": "19.10",
      "close": "19.50",
      "average": "20.0305",
      "volume": "55975",
      "turnover": "1121205.98",
      "trades": "287"
    },
    {
      "date": "2024-05-28",
      "bid": "18.02",
      "ask": "18.08",
      "open": "19.50",
      "high": "19.50",
      "low": "18.00",
      "close": "18.06",
      "average": "18.4573",
      "volume": "30440",
      "turnover": "561839.42",
      "trades": "174"
    },
    {
      "date": "2024-05-29",
      "bid": "17.26",
      "ask": "17.46",
      "open": "18.06",
      "high": "18.06",
      "low": "17.10",
      "close": "17.46",
      "average": "17.361",
      "volume": "43753",
      "turnover": "759595.7",
      "trades": "145"
    },
    {
      "date": "2024-05-30",
      "bid": "18.24",
      "ask": "18.66",
      "open": "17.40",
      "high": "18.70",
      "low": "17.32",
      "close": "18.64",
      "average": "18.0211",
      "volume": "25958",
      "turnover": "467792.14",
      "trades": "81"
    },
    {
      "date": "2024-05-31",
      "bid": "18.80",
      "ask": "19.18",
      "open": "18.64",
      "high": "19.78",
      "low": "18.64",
      "close": "18.90",
      "average": "19.2627",
      "volume": "44256",
      "turnover": "852488.34",
      "trades": "106"
    },
    {
      "date": "2024-06-03",
      "bid": "19.24",
      "ask": "19.44",
      "open": "19.10",
      "high": "20.10",
      "low": "19.02",
      "close": "19.20",
      "average": "19.4542",
      "volume": "11546",
      "turnover": "224618.46",
      "trades": "64"
    },
    {
      "date": "2024-06-04",
      "bid": "19.26",
      "ask": "19.36",
      "open": "19.20",
      "high": "19.40",
      "low": "19.20",
      "close": "19.26",
      "average": "19.2319",
      "volume": "2796",
      "turnover": "53772.42",
      "trades": "31"
    },
    {
      "date": "2024-06-05",
      "bid": "19.58",
      "ask": "19.82",
      "open": "19.24",
      "high": "20.55",
      "low": "19.20",
      "close": "19.84",
      "average": "19.5418",
      "volume": "22328",
      "turnover": "436329.53",
      "trades": "80"
    },
    {
      "date": "2024-06-07",
      "bid": "19.82",
      "ask": "19.90",
      "open": "19.04",
      "high": "20.00",
      "low": "19.04",
      "close": "19.82",
      "average": "19.656",
      "volume": "14225",
      "turnover": "279606.44",
      "trades": "54"
    },
    {
      "date": "2024-06-10",
      "bid": "20.20",
      "ask": "20.45",
      "open": "19.90",
      "high": "20.60",
      "low": "19.26",
      "close": "20.45",
      "average": "19.8536",
      "volume": "40032",
      "turnover": "794779.81",
      "trades": "73"
    },
    {
      "date": "2024-06-11",
      "bid": "19.62",
      "ask": "19.88",
      "open": "20.30",
      "high": "20.35",
      "low": "19.50",
      "close": "19.88",
      "average": "19.8201",
      "volume": "8718",
      "turnover": "172791.4",
      "trades": "54"
    },
    {
      "date": "2024-06-12",
      "bid": "19.50",
      "ask": "19.74",
      "open": "19.00",
      "high": "19.94",
      "low": "18.88",
      "close": "19.50",
      "average": "19.3961",
      "volume": "38649",
      "turnover": "749640.3",
      "trades": "76"
    },
    {
      "date": "2024-06-13",
      "bid": "18.70",
      "ask": "18.94",
      "open": "19.50",
      "high": "19.50",
      "low": "18.70",
      "close": "18.70",
      "average": "19.1169",
      "volume": "7238",
      "turnover": "138367.82",
      "trades": "44"
    },
    {
      "date": "2024-06-14",
      "bid": "18.26",
      "ask": "18.50",
      "open": "18.76",
      "high": "19.12",
      "low": "18.48",
      "close": "18.48",
      "average": "18.8767",
      "volume": "5846",
      "turnover": "110353.02",
      "trades": "47"
    },
    {
      "date": "2024-06-17",
      "bid": "18.04",
      "ask": "18.06",
      "open": "18.48",
      "high": "18.48",
      "low": "17.90",
      "close": "18.04",
      "average": "18.0735",
      "volume": "13316",
      "turnover": "240666.96",
      "trades": "65"
    },
    {
      "date": "2024-06-18",
      "bid": "18.04",
      "ask": "18.18",
      "open": "18.04",
      "high": "18.60",
      "low": "18.00",
      "close": "18.18",
      "average": "18.1809",
      "volume": "16659",
      "turnover": "302875.46",
      "trades": "37"
    },
    {
      "date": "2024-06-19",
      "bid": "17.52",
      "ask": "17.74",
      "open": "18.04",
      "high": "18.60",
      "low": "17.54",
      "close": "17.54",
      "average": "17.9788",
      "volume": "1784",
      "turnover": "32074.12",
      "trades": "27"
    },
    {
      "date": "2024-06-20",
      "bid": "18.02",
      "ask": "18.08",
      "open": "17.74",
      "high": "18.10",
      "low": "17.74",
      "close": "18.08",
      "average": "18.0072",
      "volume": "4972",
      "turnover": "89532.02",
      "trades": "27"
    },
    {
      "date": "2024-06-24",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.08",
      "high": "18.10",
      "low": "17.78",
      "close": "17.78",
      "average": "18.0109",
      "volume": "4837",
      "turnover": "87118.74",
      "trades": "29"
    },
    {
      "date": "2024-06-25",
      "bid": "17.84",
      "ask": "17.96",
      "open": "18.00",
      "high": "18.00",
      "low": "17.82",
      "close": "17.96",
      "average": "17.9458",
      "volume": "10098",
      "turnover": "181216.28",
      "trades": "44"
    },
    {
      "date": "2024-06-26",
      "bid": "17.68",
      "ask": "17.86",
      "open": "17.90",
      "high": "18.00",
      "low": "17.64",
      "close": "17.98",
      "average": "17.886",
      "volume": "2297",
      "turnover": "41084.12",
      "trades": "30"
    },
    {
      "date": "2024-06-27",
      "bid": "17.66",
      "ask": "17.96",
      "open": "17.80",
      "high": "18.00",
      "low": "17.62",
      "close": "17.94",
      "average": "17.8617",
      "volume": "9108",
      "turnover": "162684.28",
      "trades": "40"
    },
    {
      "date": "2024-06-28",
      "bid": "17.74",
      "ask": "17.88",
      "open": "17.94",
      "high": "17.94",
      "low": "17.52",
      "close": "17.94",
      "average": "17.7157",
      "volume": "2909",
      "turnover": "51534.84",
      "trades": "35"
    },
    {
      "date": "2024-07-01",
      "bid": "17.58",
      "ask": "17.78",
      "open": "17.96",
      "high": "18.10",
      "low": "17.54",
      "close": "17.80",
      "average": "17.8568",
      "volume": "15693",
      "turnover": "280227.42",
      "trades": "65"
    },
    {
      "date": "2024-07-02",
      "bid": "17.62",
      "ask": "17.78",
      "open": "17.76",
      "high": "17.80",
      "low": "17.20",
      "close": "17.60",
      "average": "17.4829",
      "volume": "27536",
      "turnover": "481408.98",
      "trades": "43"
    },
    {
      "date": "2024-07-03",
      "bid": "17.52",
      "ask": "17.72",
      "open": "17.92",
      "high": "17.92",
      "low": "17.40",
      "close": "17.72",
      "average": "17.5859",
      "volume": "6039",
      "turnover": "106201.3",
      "trades": "30"
    },
    {
      "date": "2024-07-04",
      "bid": "17.10",
      "ask": "17.24",
      "open": "17.72",
      "high": "17.72",
      "low": "17.10",
      "close": "17.12",
      "average": "17.238",
      "volume": "28252",
      "turnover": "487008.48",
      "trades": "109"
    },
    {
      "date": "2024-07-05",
      "bid": "17.22",
      "ask": "17.34",
      "open": "17.20",
      "high": "17.50",
      "low": "17.20",
      "close": "17.34",
      "average": "17.2958",
      "volume": "4990",
      "turnover": "86305.8",
      "trades": "33"
    },
    {
      "date": "2024-07-08",
      "bid": "17.02",
      "ask": "17.20",
      "open": "17.34",
      "high": "17.98",
      "low": "17.00",
      "close": "17.02",
      "average": "17.2578",
      "volume": "11072",
      "turnover": "191077.98",
      "trades": "70"
    },
    {
      "date": "2024-07-09",
      "bid": "17.04",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.20",
      "low": "16.94",
      "close": "17.10",
      "average": "17.1093",
      "volume": "5137",
      "turnover": "87890.22",
      "trades": "32"
    },
    {
      "date": "2024-07-10",
      "bid": "16.74",
      "ask": "16.86",
      "open": "16.94",
      "high": "17.08",
      "low": "16.50",
      "close": "16.86",
      "average": "16.8148",
      "volume": "24949",
      "turnover": "419512.52",
      "trades": "79"
    },
    {
      "date": "2024-07-11",
      "bid": "16.70",
      "ask": "16.88",
      "open": "16.84",
      "high": "17.00",
      "low": "16.70",
      "close": "16.88",
      "average": "16.8429",
      "volume": "7152",
      "turnover": "120460.68",
      "trades": "29"
    },
    {
      "date": "2024-07-12",
      "bid": "16.64",
      "ask": "16.88",
      "open": "16.90",
      "high": "17.34",
      "low": "16.70",
      "close": "16.88",
      "average": "16.8864",
      "volume": "72561",
      "turnover": "1225293.39",
      "trades": "64"
    },
    {
      "date": "2024-07-15",
      "bid": "17.04",
      "ask": "17.06",
      "open": "16.40",
      "high": "17.22",
      "low": "16.40",
      "close": "16.80",
      "average": "16.8855",
      "volume": "10397",
      "turnover": "175558.74",
      "trades": "46"
    },
    {
      "date": "2024-07-16",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.04",
      "high": "17.38",
      "low": "16.70",
      "close": "16.80",
      "average": "16.9649",
      "volume": "6213",
      "turnover": "105402.78",
      "trades": "35"
    },
    {
      "date": "2024-07-17",
      "bid": "16.64",
      "ask": "16.84",
      "open": "16.70",
      "high": "17.00",
      "low": "16.00",
      "close": "16.70",
      "average": "16.5374",
      "volume": "34379",
      "turnover": "568540.72",
      "trades": "130"
    },
    {
      "date": "2024-07-18",
      "bid": "16.84",
      "ask": "16.98",
      "open": "16.70",
      "high": "17.00",
      "low": "16.54",
      "close": "16.84",
      "average": "16.7875",
      "volume": "8686",
      "turnover": "145816.32",
      "trades": "37"
    },
    {
      "date": "2024-07-19",
      "bid": "16.86",
      "ask": "17.00",
      "open": "16.84",
      "high": "17.58",
      "low": "16.84",
      "close": "17.00",
      "average": "17.2774",
      "volume": "15016",
      "turnover": "259438.18",
      "trades": "41"
    },
    {
      "date": "2024-07-22",
      "bid": "16.66",
      "ask": "16.96",
      "open": "16.98",
      "high": "17.00",
      "low": "16.54",
      "close": "16.70",
      "average": "16.9285",
      "volume": "11977",
      "turnover": "202752.2",
      "trades": "41"
    },
    {
      "date": "2024-07-23",
      "bid": "16.66",
      "ask": "16.82",
      "open": "16.52",
      "high": "16.98",
      "low": "16.52",
      "close": "16.84",
      "average": "16.8565",
      "volume": "8175",
      "turnover": "137802.22",
      "trades": "26"
    },
    {
      "date": "2024-07-24",
      "bid": "16.70",
      "ask": "16.78",
      "open": "16.82",
      "high": "16.82",
      "low": "16.60",
      "close": "16.70",
      "average": "16.6814",
      "volume": "8026",
      "turnover": "133885.16",
      "trades": "39"
    },
    {
      "date": "2024-07-25",
      "bid": "16.64",
      "ask": "16.96",
      "open": "16.70",
      "high": "16.98",
      "low": "16.64",
      "close": "16.70",
      "average": "16.849",
      "volume": "8630",
      "turnover": "145406.46",
      "trades": "40"
    },
    {
      "date": "2024-07-26",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.48",
      "high": "17.48",
      "low": "16.96",
      "close": "17.00",
      "average": "16.999",
      "volume": "19636",
      "turnover": "333793.1",
      "trades": "58"
    },
    {
      "date": "2024-07-29",
      "bid": "16.84",
      "ask": "16.98",
      "open": "17.00",
      "high": "17.38",
      "low": "16.72",
      "close": "16.84",
      "average": "16.9081",
      "volume": "7951",
      "turnover": "134436.58",
      "trades": "41"
    },
    {
      "date": "2024-07-30",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.00",
      "low": "16.82",
      "close": "16.96",
      "average": "16.9189",
      "volume": "28036",
      "turnover": "474337.18",
      "trades": "45"
    },
    {
      "date": "2024-07-31",
      "bid": "16.92",
      "ask": "17.10",
      "open": "16.96",
      "high": "17.10",
      "low": "16.82",
      "close": "17.10",
      "average": "16.9853",
      "volume": "15803",
      "turnover": "268418",
      "trades": "58"
    },
    {
      "date": "2024-08-01",
      "bid": "17.18",
      "ask": "17.48",
      "open": "17.08",
      "high": "17.68",
      "low": "16.90",
      "close": "17.16",
      "average": "17.248",
      "volume": "38842",
      "turnover": "669947.4",
      "trades": "100"
    },
    {
      "date": "2024-08-02",
      "bid": "16.94",
      "ask": "17.08",
      "open": "17.46",
      "high": "17.58",
      "low": "16.94",
      "close": "16.94",
      "average": "17.2182",
      "volume": "11384",
      "turnover": "196012.48",
      "trades": "44"
    },
    {
      "date": "2024-08-05",
      "bid": "16.22",
      "ask": "16.36",
      "open": "16.18",
      "high": "16.72",
      "low": "16.10",
      "close": "16.10",
      "average": "16.2544",
      "volume": "20885",
      "turnover": "339474.04",
      "trades": "83"
    },
    {
      "date": "2024-08-06",
      "bid": "16.34",
      "ask": "16.50",
      "open": "16.20",
      "high": "16.84",
      "low": "16.20",
      "close": "16.32",
      "average": "16.4215",
      "volume": "14292",
      "turnover": "234696.74",
      "trades": "52"
    },
    {
      "date": "2024-08-07",
      "bid": "16.34",
      "ask": "16.58",
      "open": "16.32",
      "high": "16.58",
      "low": "16.08",
      "close": "16.58",
      "average": "16.2564",
      "volume": "9426",
      "turnover": "153233.1",
      "trades": "49"
    },
    {
      "date": "2024-08-08",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.58",
      "high": "16.86",
      "low": "16.32",
      "close": "16.50",
      "average": "16.6158",
      "volume": "13036",
      "turnover": "216603.66",
      "trades": "40"
    },
    {
      "date": "2024-08-09",
      "bid": "16.44",
      "ask": "16.60",
      "open": "16.40",
      "high": "16.72",
      "low": "16.20",
      "close": "16.40",
      "average": "16.4233",
      "volume": "18571",
      "turnover": "304997.3",
      "trades": "55"
    },
    {
      "date": "2024-08-12",
      "bid": "16.50",
      "ask": "16.76",
      "open": "16.40",
      "high": "17.20",
      "low": "16.40",
      "close": "17.00",
      "average": "16.8379",
      "volume": "19667",
      "turnover": "331151.78",
      "trades": "78"
    },
    {
      "date": "2024-08-13",
      "bid": "16.92",
      "ask": "17.14",
      "open": "17.00",
      "high": "17.40",
      "low": "16.74",
      "close": "17.40",
      "average": "17.0861",
      "volume": "15225",
      "turnover": "260135.26",
      "trades": "75"
    },
    {
      "date": "2024-08-14",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.88",
      "high": "16.88",
      "low": "15.72",
      "close": "16.50",
      "average": "16.1821",
      "volume": "100943",
      "turnover": "1633472.98",
      "trades": "338"
    },
    {
      "date": "2024-08-15",
      "bid": "16.32",
      "ask": "16.40",
      "open": "16.48",
      "high": "16.68",
      "low": "16.06",
      "close": "16.30",
      "average": "16.3432",
      "volume": "22106",
      "turnover": "361283.1",
      "trades": "80"
    },
    {
      "date": "2024-08-16",
      "bid": "16.14",
      "ask": "16.32",
      "open": "16.40",
      "high": "16.68",
      "low": "16.10",
      "close": "16.12",
      "average": "16.2472",
      "volume": "20332",
      "turnover": "330338",
      "trades": "63"
    },
    {
      "date": "2024-08-19",
      "bid": "18.38",
      "ask": "18.50",
      "open": "16.22",
      "high": "18.80",
      "low": "16.22",
      "close": "18.26",
      "average": "17.8332",
      "volume": "165177",
      "turnover": "2945641.42",
      "trades": "450"
    },
    {
      "date": "2024-08-20",
      "bid": "19.20",
      "ask": "19.28",
      "open": "18.88",
      "high": "19.90",
      "low": "18.50",
      "close": "19.30",
      "average": "19.2826",
      "volume": "72347",
      "turnover": "1395039.22",
      "trades": "263"
    },
    {
      "date": "2024-08-21",
      "bid": "18.60",
      "ask": "18.78",
      "open": "19.32",
      "high": "20.00",
      "low": "18.36",
      "close": "18.80",
      "average": "19.138",
      "volume": "43331",
      "turnover": "829268.8",
      "trades": "153"
    },
    {
      "date": "2024-08-22",
      "bid": "18.00",
      "ask": "18.36",
      "open": "18.78",
      "high": "18.78",
      "low": "17.96",
      "close": "18.00",
      "average": "18.1493",
      "volume": "45502",
      "turnover": "825828.1",
      "trades": "119"
    },
    {
      "date": "2024-08-23",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.00",
      "high": "18.48",
      "low": "17.50",
      "close": "18.30",
      "average": "18.0822",
      "volume": "22611",
      "turnover": "408855.82",
      "trades": "80"
    },
    {
      "date": "2024-08-26",
      "bid": "17.74",
      "ask": "17.94",
      "open": "18.38",
      "high": "19.44",
      "low": "17.58",
      "close": "17.94",
      "average": "18.2756",
      "volume": "46866",
      "turnover": "856503.68",
      "trades": "134"
    },
    {
      "date": "2024-08-27",
      "bid": "17.76",
      "ask": "17.88",
      "open": "17.60",
      "high": "18.64",
      "low": "17.50",
      "close": "17.88",
      "average": "17.6936",
      "volume": "11747",
      "turnover": "207846.68",
      "trades": "80"
    },
    {
      "date": "2024-08-28",
      "bid": "17.50",
      "ask": "17.64",
      "open": "17.90",
      "high": "17.90",
      "low": "17.50",
      "close": "17.64",
      "average": "17.6407",
      "volume": "5118",
      "turnover": "90285.34",
      "trades": "60"
    },
    {
      "date": "2024-08-29",
      "bid": "17.88",
      "ask": "17.98",
      "open": "17.70",
      "high": "18.02",
      "low": "17.66",
      "close": "17.88",
      "average": "17.7788",
      "volume": "13276",
      "turnover": "236030.84",
      "trades": "30"
    },
    {
      "date": "2024-08-30",
      "bid": "17.90",
      "ask": "18.06",
      "open": "18.06",
      "high": "18.26",
      "low": "17.60",
      "close": "18.06",
      "average": "17.9629",
      "volume": "16582",
      "turnover": "297861.32",
      "trades": "58"
    },
    {
      "date": "2024-09-02",
      "bid": "17.54",
      "ask": "17.92",
      "open": "18.26",
      "high": "18.26",
      "low": "17.40",
      "close": "17.92",
      "average": "17.7381",
      "volume": "18793",
      "turnover": "333352.24",
      "trades": "64"
    },
    {
      "date": "2024-09-03",
      "bid": "17.52",
      "ask": "17.70",
      "open": "17.92",
      "high": "17.92",
      "low": "17.36",
      "close": "17.52",
      "average": "17.4942",
      "volume": "10516",
      "turnover": "183968.54",
      "trades": "43"
    },
    {
      "date": "2024-09-04",
      "bid": "17.04",
      "ask": "17.38",
      "open": "17.52",
      "high": "17.92",
      "low": "17.02",
      "close": "17.46",
      "average": "17.4331",
      "volume": "16994",
      "turnover": "296258.38",
      "trades": "68"
    },
    {
      "date": "2024-09-05",
      "bid": "17.06",
      "ask": "17.26",
      "open": "17.46",
      "high": "17.62",
      "low": "17.04",
      "close": "17.06",
      "average": "17.1669",
      "volume": "4087",
      "turnover": "70161.22",
      "trades": "28"
    },
    {
      "date": "2024-09-06",
      "bid": "17.10",
      "ask": "17.38",
      "open": "17.26",
      "high": "17.74",
      "low": "17.08",
      "close": "17.30",
      "average": "17.3189",
      "volume": "8433",
      "turnover": "146050.1",
      "trades": "60"
    },
    {
      "date": "2024-09-09",
      "bid": "17.20",
      "ask": "17.28",
      "open": "17.40",
      "high": "17.56",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3951",
      "volume": "2978",
      "turnover": "51802.54",
      "trades": "26"
    },
    {
      "date": "2024-09-10",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.02",
      "high": "17.18",
      "low": "16.84",
      "close": "17.02",
      "average": "17.0107",
      "volume": "14375",
      "turnover": "244529.34",
      "trades": "49"
    },
    {
      "date": "2024-09-11",
      "bid": "16.84",
      "ask": "16.98",
      "open": "17.00",
      "high": "17.00",
      "low": "16.74",
      "close": "16.84",
      "average": "16.8789",
      "volume": "8181",
      "turnover": "138086.28",
      "trades": "42"
    },
    {
      "date": "2024-09-12",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.82",
      "high": "17.26",
      "low": "16.54",
      "close": "17.10",
      "average": "16.8848",
      "volume": "45748",
      "turnover": "772443.86",
      "trades": "134"
    },
    {
      "date": "2024-09-13",
      "bid": "17.00",
      "ask": "17.24",
      "open": "17.10",
      "high": "17.24",
      "low": "17.00",
      "close": "17.14",
      "average": "17.0005",
      "volume": "257010",
      "turnover": "4369294.26",
      "trades": "37"
    },
    {
      "date": "2024-09-16",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.02",
      "high": "17.28",
      "low": "16.78",
      "close": "17.00",
      "average": "17.0001",
      "volume": "129757",
      "turnover": "2205875.81",
      "trades": "35"
    },
    {
      "date": "2024-09-17",
      "bid": "16.46",
      "ask": "16.60",
      "open": "16.96",
      "high": "16.96",
      "low": "16.30",
      "close": "16.60",
      "average": "16.6152",
      "volume": "20481",
      "turnover": "340296.16",
      "trades": "94"
    },
    {
      "date": "2024-09-18",
      "bid": "16.60",
      "ask": "16.76",
      "open": "16.60",
      "high": "17.36",
      "low": "16.60",
      "close": "16.78",
      "average": "16.8088",
      "volume": "9628",
      "turnover": "161835.38",
      "trades": "45"
    },
    {
      "date": "2024-09-19",
      "bid": "16.62",
      "ask": "16.72",
      "open": "17.34",
      "high": "17.34",
      "low": "16.62",
      "close": "16.62",
      "average": "16.6556",
      "volume": "122517",
      "turnover": "2040596.82",
      "trades": "52"
    },
    {
      "date": "2024-09-20",
      "bid": "16.52",
      "ask": "16.54",
      "open": "16.62",
      "high": "16.92",
      "low": "16.52",
      "close": "16.54",
      "average": "16.5551",
      "volume": "4865",
      "turnover": "80538.91",
      "trades": "35"
    },
    {
      "date": "2024-09-23",
      "bid": "16.10",
      "ask": "16.16",
      "open": "16.54",
      "high": "16.60",
      "low": "16.02",
      "close": "16.16",
      "average": "16.2547",
      "volume": "15370",
      "turnover": "249835.5",
      "trades": "64"
    },
    {
      "date": "2024-09-24",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.16",
      "high": "16.88",
      "low": "16.06",
      "close": "16.26",
      "average": "16.3395",
      "volume": "15216",
      "turnover": "248622",
      "trades": "60"
    },
    {
      "date": "2024-09-25",
      "bid": "16.48",
      "ask": "16.52",
      "open": "16.26",
      "high": "16.98",
      "low": "16.26",
      "close": "16.52",
      "average": "16.5782",
      "volume": "11238",
      "turnover": "186305.52",
      "trades": "59"
    },
    {
      "date": "2024-09-26",
      "bid": "16.22",
      "ask": "16.46",
      "open": "16.88",
      "high": "16.88",
      "low": "16.10",
      "close": "16.40",
      "average": "16.4267",
      "volume": "37505",
      "turnover": "616083.68",
      "trades": "83"
    },
    {
      "date": "2024-09-27",
      "bid": "16.52",
      "ask": "16.58",
      "open": "16.30",
      "high": "16.80",
      "low": "16.30",
      "close": "16.58",
      "average": "16.6042",
      "volume": "9849",
      "turnover": "163534.48",
      "trades": "46"
    },
    {
      "date": "2024-09-30",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.92",
      "high": "16.94",
      "low": "16.30",
      "close": "16.50",
      "average": "16.5985",
      "volume": "10905",
      "turnover": "181006.4",
      "trades": "57"
    },
    {
      "date": "2024-10-01",
      "bid": "16.90",
      "ask": "16.96",
      "open": "16.50",
      "high": "17.24",
      "low": "16.50",
      "close": "17.00",
      "average": "16.9854",
      "volume": "19192",
      "turnover": "325984.54",
      "trades": "58"
    },
    {
      "date": "2024-10-02",
      "bid": "16.44",
      "ask": "16.58",
      "open": "16.98",
      "high": "16.98",
      "low": "16.28",
      "close": "16.44",
      "average": "16.5565",
      "volume": "16226",
      "turnover": "268645.44",
      "trades": "77"
    },
    {
      "date": "2024-10-03",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.44",
      "high": "16.68",
      "low": "16.16",
      "close": "16.36",
      "average": "16.308",
      "volume": "10384",
      "turnover": "169342.5",
      "trades": "41"
    },
    {
      "date": "2024-10-04",
      "bid": "16.34",
      "ask": "16.36",
      "open": "16.20",
      "high": "16.46",
      "low": "16.02",
      "close": "16.36",
      "average": "16.197",
      "volume": "30999",
      "turnover": "502091.88",
      "trades": "93"
    },
    {
      "date": "2024-10-07",
      "bid": "16.26",
      "ask": "16.38",
      "open": "16.36",
      "high": "17.00",
      "low": "16.14",
      "close": "16.40",
      "average": "16.5472",
      "volume": "15036",
      "turnover": "248803.14",
      "trades": "78"
    },
    {
      "date": "2024-10-08",
      "bid": "16.16",
      "ask": "16.34",
      "open": "16.12",
      "high": "16.50",
      "low": "16.12",
      "close": "16.24",
      "average": "16.2735",
      "volume": "5370",
      "turnover": "87388.58",
      "trades": "35"
    },
    {
      "date": "2024-10-09",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.12",
      "high": "16.58",
      "low": "16.12",
      "close": "16.40",
      "average": "16.3815",
      "volume": "11354",
      "turnover": "185995.84",
      "trades": "57"
    },
    {
      "date": "2024-10-10",
      "bid": "15.98",
      "ask": "16.14",
      "open": "16.40",
      "high": "16.80",
      "low": "15.80",
      "close": "16.00",
      "average": "16.1497",
      "volume": "57612",
      "turnover": "930414.72",
      "trades": "111"
    },
    {
      "date": "2024-10-11",
      "bid": "16.04",
      "ask": "16.14",
      "open": "16.00",
      "high": "16.14",
      "low": "15.80",
      "close": "16.14",
      "average": "15.9851",
      "volume": "58219",
      "turnover": "930635.08",
      "trades": "129"
    },
    {
      "date": "2024-10-14",
      "bid": "15.72",
      "ask": "15.80",
      "open": "16.00",
      "high": "16.00",
      "low": "15.54",
      "close": "15.80",
      "average": "15.7891",
      "volume": "39816",
      "turnover": "628659.44",
      "trades": "102"
    },
    {
      "date": "2024-10-15",
      "bid": "15.74",
      "ask": "15.80",
      "open": "15.74",
      "high": "16.36",
      "low": "15.74",
      "close": "15.74",
      "average": "15.8216",
      "volume": "21898",
      "turnover": "346461.26",
      "trades": "55"
    },
    {
      "date": "2024-10-16",
      "bid": "15.78",
      "ask": "15.96",
      "open": "15.72",
      "high": "16.42",
      "low": "15.72",
      "close": "16.00",
      "average": "16.124",
      "volume": "29062",
      "turnover": "468596.22",
      "trades": "88"
    },
    {
      "date": "2024-10-17",
      "bid": "15.80",
      "ask": "15.88",
      "open": "16.00",
      "high": "16.00",
      "low": "15.62",
      "close": "15.80",
      "average": "15.7221",
      "volume": "15257",
      "turnover": "239872.3",
      "trades": "43"
    },
    {
      "date": "2024-10-18",
      "bid": "15.46",
      "ask": "15.50",
      "open": "15.74",
      "high": "15.74",
      "low": "15.42",
      "close": "15.50",
      "average": "15.5725",
      "volume": "44715",
      "turnover": "696325.6",
      "trades": "96"
    },
    {
      "date": "2024-10-21",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.42",
      "high": "15.90",
      "low": "15.28",
      "close": "15.38",
      "average": "15.4439",
      "volume": "17016",
      "turnover": "262792.98",
      "trades": "62"
    },
    {
      "date": "2024-10-22",
      "bid": "15.24",
      "ask": "15.26",
      "open": "15.30",
      "high": "15.44",
      "low": "15.22",
      "close": "15.26",
      "average": "15.2852",
      "volume": "24896",
      "turnover": "380539.38",
      "trades": "54"
    },
    {
      "date": "2024-10-23",
      "bid": "15.20",
      "ask": "15.38",
      "open": "15.24",
      "high": "15.40",
      "low": "15.16",
      "close": "15.38",
      "average": "15.2795",
      "volume": "18336",
      "turnover": "280164.22",
      "trades": "43"
    },
    {
      "date": "2024-10-24",
      "bid": "15.16",
      "ask": "15.22",
      "open": "15.38",
      "high": "15.38",
      "low": "15.12",
      "close": "15.16",
      "average": "15.2102",
      "volume": "11099",
      "turnover": "168818.46",
      "trades": "44"
    },
    {
      "date": "2024-10-25",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.16",
      "high": "15.34",
      "low": "15.00",
      "close": "15.26",
      "average": "15.1313",
      "volume": "38987",
      "turnover": "589925.92",
      "trades": "91"
    },
    {
      "date": "2024-10-28",
      "bid": "15.32",
      "ask": "15.44",
      "open": "15.20",
      "high": "15.46",
      "low": "15.16",
      "close": "15.46",
      "average": "15.2901",
      "volume": "13001",
      "turnover": "198786.7",
      "trades": "47"
    },
    {
      "date": "2024-10-29",
      "bid": "15.70",
      "ask": "15.76",
      "open": "15.26",
      "high": "15.80",
      "low": "15.26",
      "close": "15.70",
      "average": "15.6638",
      "volume": "25539",
      "turnover": "400036.94",
      "trades": "62"
    },
    {
      "date": "2024-10-30",
      "bid": "15.72",
      "ask": "15.80",
      "open": "15.88",
      "high": "15.88",
      "low": "15.40",
      "close": "15.82",
      "average": "15.6129",
      "volume": "7149",
      "turnover": "111616.4",
      "trades": "27"
    },
    {
      "date": "2024-10-31",
      "bid": "15.42",
      "ask": "15.64",
      "open": "15.86",
      "high": "15.86",
      "low": "15.38",
      "close": "15.42",
      "average": "15.5553",
      "volume": "15594",
      "turnover": "242568.96",
      "trades": "47"
    },
    {
      "date": "2024-11-01",
      "bid": "15.54",
      "ask": "15.82",
      "open": "15.88",
      "high": "15.88",
      "low": "15.30",
      "close": "15.82",
      "average": "15.6561",
      "volume": "11734",
      "turnover": "183709.16",
      "trades": "39"
    },
    {
      "date": "2024-11-04",
      "bid": "14.72",
      "ask": "14.80",
      "open": "15.82",
      "high": "15.88",
      "low": "14.00",
      "close": "14.88",
      "average": "15.227",
      "volume": "87737",
      "turnover": "1335973.46",
      "trades": "262"
    },
    {
      "date": "2024-11-05",
      "bid": "14.52",
      "ask": "14.70",
      "open": "14.94",
      "high": "14.94",
      "low": "14.22",
      "close": "14.48",
      "average": "14.5606",
      "volume": "72263",
      "turnover": "1052194.46",
      "trades": "163"
    },
    {
      "date": "2024-11-06",
      "bid": "14.30",
      "ask": "14.48",
      "open": "14.60",
      "high": "14.86",
      "low": "14.30",
      "close": "14.48",
      "average": "14.4865",
      "volume": "206101",
      "turnover": "2985684.73",
      "trades": "88"
    },
    {
      "date": "2024-11-07",
      "bid": "14.42",
      "ask": "14.48",
      "open": "14.40",
      "high": "14.94",
      "low": "14.34",
      "close": "14.48",
      "average": "14.4655",
      "volume": "30533",
      "turnover": "441675.3",
      "trades": "85"
    },
    {
      "date": "2024-11-08",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.46",
      "high": "14.46",
      "low": "14.08",
      "close": "14.38",
      "average": "14.3022",
      "volume": "26365",
      "turnover": "377039.4",
      "trades": "106"
    },
    {
      "date": "2024-11-11",
      "bid": "14.28",
      "ask": "14.30",
      "open": "14.34",
      "high": "14.36",
      "low": "14.00",
      "close": "14.30",
      "average": "14.181",
      "volume": "38325",
      "turnover": "543487.14",
      "trades": "82"
    },
    {
      "date": "2024-11-12",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.28",
      "high": "14.30",
      "low": "13.82",
      "close": "14.00",
      "average": "13.9711",
      "volume": "59041",
      "turnover": "824865.98",
      "trades": "92"
    },
    {
      "date": "2024-11-13",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.92",
      "high": "14.00",
      "low": "13.80",
      "close": "13.88",
      "average": "13.9487",
      "volume": "32822",
      "turnover": "457822.76",
      "trades": "64"
    },
    {
      "date": "2024-11-14",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.98",
      "high": "14.00",
      "low": "13.60",
      "close": "13.88",
      "average": "13.7921",
      "volume": "21264",
      "turnover": "293275.2",
      "trades": "76"
    },
    {
      "date": "2024-11-15",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.80",
      "high": "14.00",
      "low": "13.64",
      "close": "13.84",
      "average": "13.8792",
      "volume": "9654",
      "turnover": "133989.68",
      "trades": "40"
    },
    {
      "date": "2024-11-18",
      "bid": "13.60",
      "ask": "13.68",
      "open": "13.60",
      "high": "13.80",
      "low": "13.40",
      "close": "13.70",
      "average": "13.6297",
      "volume": "26490",
      "turnover": "361051.44",
      "trades": "75"
    },
    {
      "date": "2024-11-19",
      "bid": "13.38",
      "ask": "13.48",
      "open": "13.68",
      "high": "13.70",
      "low": "13.38",
      "close": "13.48",
      "average": "13.528",
      "volume": "31267",
      "turnover": "422979.16",
      "trades": "58"
    },
    {
      "date": "2024-11-20",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.40",
      "high": "13.40",
      "low": "12.90",
      "close": "13.00",
      "average": "13.1134",
      "volume": "39129",
      "turnover": "513113.06",
      "trades": "99"
    },
    {
      "date": "2024-11-21",
      "bid": "12.56",
      "ask": "12.80",
      "open": "12.92",
      "high": "12.98",
      "low": "12.22",
      "close": "12.80",
      "average": "12.7648",
      "volume": "48217",
      "turnover": "615478.96",
      "trades": "86"
    },
    {
      "date": "2024-11-22",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.48",
      "low": "12.58",
      "close": "12.90",
      "average": "12.8371",
      "volume": "32233",
      "turnover": "413778.8",
      "trades": "62"
    },
    {
      "date": "2024-11-25",
      "bid": "12.54",
      "ask": "12.62",
      "open": "12.80",
      "high": "12.90",
      "low": "12.42",
      "close": "12.60",
      "average": "12.6317",
      "volume": "33224",
      "turnover": "419674.92",
      "trades": "91"
    },
    {
      "date": "2024-11-26",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.54",
      "high": "12.66",
      "low": "12.24",
      "close": "12.44",
      "average": "12.3635",
      "volume": "8381",
      "turnover": "103618.28",
      "trades": "33"
    },
    {
      "date": "2024-11-27",
      "bid": "12.00",
      "ask": "12.08",
      "open": "12.38",
      "high": "12.38",
      "low": "11.90",
      "close": "12.08",
      "average": "12.0589",
      "volume": "31253",
      "turnover": "376877.34",
      "trades": "111"
    },
    {
      "date": "2024-11-28",
      "bid": "12.40",
      "ask": "12.54",
      "open": "12.42",
      "high": "13.26",
      "low": "12.14",
      "close": "12.54",
      "average": "12.5348",
      "volume": "250668",
      "turnover": "3143411.2",
      "trades": "184"
    },
    {
      "date": "2024-11-29",
      "bid": "12.58",
      "ask": "12.62",
      "open": "12.62",
      "high": "12.62",
      "low": "12.44",
      "close": "12.62",
      "average": "12.5432",
      "volume": "10016",
      "turnover": "125632.3",
      "trades": "40"
    },
    {
      "date": "2024-12-02",
      "bid": "12.70",
      "ask": "12.88",
      "open": "12.74",
      "high": "13.34",
      "low": "12.62",
      "close": "12.90",
      "average": "12.7901",
      "volume": "57601",
      "turnover": "736720.08",
      "trades": "125"
    },
    {
      "date": "2024-12-03",
      "bid": "12.64",
      "ask": "12.78",
      "open": "12.80",
      "high": "13.04",
      "low": "12.52",
      "close": "12.64",
      "average": "12.7692",
      "volume": "115179",
      "turnover": "1470743.34",
      "trades": "122"
    },
    {
      "date": "2024-12-04",
      "bid": "12.36",
      "ask": "12.58",
      "open": "12.98",
      "high": "12.98",
      "low": "12.36",
      "close": "12.36",
      "average": "12.5509",
      "volume": "95948",
      "turnover": "1204238.28",
      "trades": "164"
    },
    {
      "date": "2024-12-05",
      "bid": "11.92",
      "ask": "12.04",
      "open": "11.40",
      "high": "12.16",
      "low": "11.40",
      "close": "12.04",
      "average": "11.7723",
      "volume": "74293",
      "turnover": "874601.3",
      "trades": "191"
    },
    {
      "date": "2024-12-06",
      "bid": "12.02",
      "ask": "12.08",
      "open": "11.92",
      "high": "12.18",
      "low": "11.92",
      "close": "12.02",
      "average": "12.0306",
      "volume": "22314",
      "turnover": "268451.18",
      "trades": "59"
    },
    {
      "date": "2024-12-09",
      "bid": "12.56",
      "ask": "12.70",
      "open": "12.80",
      "high": "12.80",
      "low": "12.08",
      "close": "12.78",
      "average": "12.2889",
      "volume": "94209",
      "turnover": "1154344.52",
      "trades": "93"
    },
    {
      "date": "2024-12-10",
      "bid": "12.58",
      "ask": "12.60",
      "open": "12.56",
      "high": "12.74",
      "low": "12.52",
      "close": "12.60",
      "average": "12.6075",
      "volume": "21510",
      "turnover": "271186.64",
      "trades": "43"
    },
    {
      "date": "2024-12-11",
      "bid": "12.32",
      "ask": "12.48",
      "open": "12.50",
      "high": "12.58",
      "low": "12.22",
      "close": "12.50",
      "average": "12.4022",
      "volume": "257981",
      "turnover": "3199537.96",
      "trades": "95"
    },
    {
      "date": "2024-12-12",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.48",
      "high": "12.78",
      "low": "12.38",
      "close": "12.40",
      "average": "12.4899",
      "volume": "26382",
      "turnover": "329507.38",
      "trades": "53"
    },
    {
      "date": "2024-12-13",
      "bid": "12.24",
      "ask": "12.36",
      "open": "12.30",
      "high": "12.76",
      "low": "12.22",
      "close": "12.36",
      "average": "12.3758",
      "volume": "67900",
      "turnover": "840313.59",
      "trades": "63"
    },
    {
      "date": "2024-12-16",
      "bid": "12.08",
      "ask": "12.20",
      "open": "12.24",
      "high": "12.30",
      "low": "12.06",
      "close": "12.08",
      "average": "12.1555",
      "volume": "8570",
      "turnover": "104171.86",
      "trades": "37"
    },
    {
      "date": "2024-12-17",
      "bid": "11.82",
      "ask": "11.94",
      "open": "12.08",
      "high": "12.20",
      "low": "11.82",
      "close": "11.96",
      "average": "12.1468",
      "volume": "102605",
      "turnover": "1246637.61",
      "trades": "104"
    },
    {
      "date": "2024-12-18",
      "bid": "12.36",
      "ask": "12.86",
      "open": "12.30",
      "high": "13.06",
      "low": "11.94",
      "close": "12.86",
      "average": "12.2956",
      "volume": "120986",
      "turnover": "1487596.14",
      "trades": "98"
    },
    {
      "date": "2024-12-19",
      "bid": "12.90",
      "ask": "13.02",
      "open": "12.80",
      "high": "13.06",
      "low": "12.40",
      "close": "12.88",
      "average": "12.6243",
      "volume": "28383",
      "turnover": "358315.74",
      "trades": "84"
    },
    {
      "date": "2024-12-20",
      "bid": "12.46",
      "ask": "12.54",
      "open": "13.06",
      "high": "13.06",
      "low": "12.14",
      "close": "12.30",
      "average": "12.4341",
      "volume": "18302",
      "turnover": "227572.73",
      "trades": "56"
    },
    {
      "date": "2024-12-23",
      "bid": "13.36",
      "ask": "13.42",
      "open": "12.88",
      "high": "13.56",
      "low": "12.88",
      "close": "13.46",
      "average": "13.3327",
      "volume": "107887",
      "turnover": "1438424.7",
      "trades": "149"
    },
    {
      "date": "2024-12-27",
      "bid": "13.02",
      "ask": "13.18",
      "open": "13.48",
      "high": "13.60",
      "low": "13.00",
      "close": "13.20",
      "average": "13.3901",
      "volume": "31987",
      "turnover": "428290.16",
      "trades": "82"
    },
    {
      "date": "2024-12-30",
      "bid": "13.34",
      "ask": "13.46",
      "open": "13.20",
      "high": "13.76",
      "low": "12.86",
      "close": "13.50",
      "average": "13.2854",
      "volume": "51375",
      "turnover": "682539.1",
      "trades": "90"
    },
    {
      "date": "2025-01-02",
      "bid": "13.50",
      "ask": "13.60",
      "open": "13.48",
      "high": "13.60",
      "low": "13.20",
      "close": "13.60",
      "average": "13.495",
      "volume": "25135",
      "turnover": "339197.46",
      "trades": "58"
    },
    {
      "date": "2025-01-03",
      "bid": "13.00",
      "ask": "13.06",
      "open": "13.62",
      "high": "13.68",
      "low": "12.84",
      "close": "13.10",
      "average": "13.13",
      "volume": "36825",
      "turnover": "483510.6",
      "trades": "74"
    },
    {
      "date": "2025-01-07",
      "bid": "13.14",
      "ask": "13.76",
      "open": "13.46",
      "high": "13.76",
      "low": "13.00",
      "close": "13.36",
      "average": "13.1722",
      "volume": "31756",
      "turnover": "418297.46",
      "trades": "70"
    },
    {
      "date": "2025-01-08",
      "bid": "13.22",
      "ask": "13.36",
      "open": "13.48",
      "high": "13.80",
      "low": "13.18",
      "close": "13.38",
      "average": "13.4257",
      "volume": "25364",
      "turnover": "340530.34",
      "trades": "52"
    },
    {
      "date": "2025-01-09",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.00",
      "high": "13.36",
      "low": "12.96",
      "close": "13.04",
      "average": "13.1077",
      "volume": "37627",
      "turnover": "493201.74",
      "trades": "60"
    },
    {
      "date": "2025-01-10",
      "bid": "12.90",
      "ask": "13.00",
      "open": "13.18",
      "high": "13.68",
      "low": "12.90",
      "close": "12.92",
      "average": "13.0777",
      "volume": "15762",
      "turnover": "206158.37",
      "trades": "33"
    },
    {
      "date": "2025-01-13",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.90",
      "high": "13.04",
      "low": "12.50",
      "close": "12.50",
      "average": "12.6538",
      "volume": "26778",
      "turnover": "338844.22",
      "trades": "89"
    },
    {
      "date": "2025-01-14",
      "bid": "12.44",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.68",
      "low": "12.42",
      "close": "12.50",
      "average": "12.5184",
      "volume": "46330",
      "turnover": "579990.26",
      "trades": "84"
    },
    {
      "date": "2025-01-15",
      "bid": "12.42",
      "ask": "12.48",
      "open": "12.44",
      "high": "12.58",
      "low": "12.42",
      "close": "12.50",
      "average": "12.4931",
      "volume": "12200",
      "turnover": "152415.94",
      "trades": "31"
    },
    {
      "date": "2025-01-16",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.64",
      "low": "12.32",
      "close": "12.40",
      "average": "12.5493",
      "volume": "37909",
      "turnover": "475733.1",
      "trades": "49"
    },
    {
      "date": "2025-01-17",
      "bid": "12.36",
      "ask": "12.46",
      "open": "12.50",
      "high": "12.50",
      "low": "12.14",
      "close": "12.34",
      "average": "12.2671",
      "volume": "43672",
      "turnover": "535726.86",
      "trades": "82"
    },
    {
      "date": "2025-01-20",
      "bid": "12.30",
      "ask": "12.50",
      "open": "12.34",
      "high": "12.70",
      "low": "12.12",
      "close": "12.50",
      "average": "12.298",
      "volume": "24985",
      "turnover": "307291.38",
      "trades": "70"
    },
    {
      "date": "2025-01-21",
      "bid": "12.42",
      "ask": "12.54",
      "open": "12.50",
      "high": "12.68",
      "low": "12.32",
      "close": "12.54",
      "average": "12.5341",
      "volume": "20518",
      "turnover": "257174.02",
      "trades": "53"
    },
    {
      "date": "2025-01-22",
      "bid": "12.94",
      "ask": "13.00",
      "open": "12.54",
      "high": "13.00",
      "low": "12.46",
      "close": "12.94",
      "average": "12.7596",
      "volume": "40726",
      "turnover": "519646.6",
      "trades": "114"
    },
    {
      "date": "2025-01-23",
      "bid": "12.80",
      "ask": "12.90",
      "open": "13.12",
      "high": "13.42",
      "low": "12.84",
      "close": "12.88",
      "average": "13.132",
      "volume": "29309",
      "turnover": "384904.08",
      "trades": "63"
    },
    {
      "date": "2025-01-24",
      "bid": "12.98",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.10",
      "low": "12.58",
      "close": "12.98",
      "average": "12.8468",
      "volume": "44787",
      "turnover": "575368.06",
      "trades": "80"
    },
    {
      "date": "2025-01-27",
      "bid": "13.22",
      "ask": "13.34",
      "open": "13.00",
      "high": "13.36",
      "low": "12.98",
      "close": "13.28",
      "average": "13.1438",
      "volume": "18197",
      "turnover": "239174.56",
      "trades": "68"
    },
    {
      "date": "2025-01-28",
      "bid": "13.32",
      "ask": "13.42",
      "open": "13.38",
      "high": "13.42",
      "low": "13.14",
      "close": "13.42",
      "average": "13.3059",
      "volume": "27904",
      "turnover": "371289.22",
      "trades": "61"
    },
    {
      "date": "2025-01-29",
      "bid": "13.50",
      "ask": "13.68",
      "open": "13.40",
      "high": "13.86",
      "low": "13.02",
      "close": "13.68",
      "average": "13.4856",
      "volume": "61539",
      "turnover": "829926.96",
      "trades": "115"
    },
    {
      "date": "2025-01-30",
      "bid": "13.50",
      "ask": "13.66",
      "open": "13.62",
      "high": "13.76",
      "low": "13.26",
      "close": "13.52",
      "average": "13.4976",
      "volume": "35459",
      "turnover": "478610.06",
      "trades": "67"
    },
    {
      "date": "2025-01-31",
      "bid": "13.72",
      "ask": "13.82",
      "open": "13.50",
      "high": "13.82",
      "low": "13.42",
      "close": "13.82",
      "average": "13.652",
      "volume": "23366",
      "turnover": "318992.12",
      "trades": "52"
    },
    {
      "date": "2025-02-03",
      "bid": "13.68",
      "ask": "14.26",
      "open": "13.86",
      "high": "14.10",
      "low": "13.36",
      "close": "14.06",
      "average": "13.8107",
      "volume": "31902",
      "turnover": "440588.62",
      "trades": "77"
    },
    {
      "date": "2025-02-04",
      "bid": "13.88",
      "ask": "13.90",
      "open": "13.68",
      "high": "14.20",
      "low": "13.68",
      "close": "13.88",
      "average": "13.9324",
      "volume": "9150",
      "turnover": "127481.24",
      "trades": "26"
    },
    {
      "date": "2025-02-05",
      "bid": "13.52",
      "ask": "13.78",
      "open": "13.90",
      "high": "13.90",
      "low": "13.52",
      "close": "13.76",
      "average": "13.7057",
      "volume": "5208",
      "turnover": "71379.06",
      "trades": "30"
    },
    {
      "date": "2025-02-06",
      "bid": "13.44",
      "ask": "13.58",
      "open": "13.80",
      "high": "14.14",
      "low": "13.30",
      "close": "13.44",
      "average": "13.7213",
      "volume": "122550",
      "turnover": "1681325.98",
      "trades": "98"
    },
    {
      "date": "2025-02-07",
      "bid": "13.06",
      "ask": "13.24",
      "open": "13.40",
      "high": "13.50",
      "low": "13.06",
      "close": "13.38",
      "average": "13.3799",
      "volume": "19445",
      "turnover": "260172.18",
      "trades": "55"
    },
    {
      "date": "2025-02-10",
      "bid": "13.06",
      "ask": "13.12",
      "open": "13.24",
      "high": "13.38",
      "low": "12.84",
      "close": "13.02",
      "average": "13.0556",
      "volume": "29125",
      "turnover": "380261.43",
      "trades": "93"
    },
    {
      "date": "2025-02-11",
      "bid": "12.70",
      "ask": "12.74",
      "open": "13.18",
      "high": "13.18",
      "low": "12.68",
      "close": "12.74",
      "average": "12.7918",
      "volume": "40880",
      "turnover": "522929.44",
      "trades": "66"
    },
    {
      "date": "2025-02-12",
      "bid": "12.78",
      "ask": "12.84",
      "open": "12.78",
      "high": "13.00",
      "low": "12.74",
      "close": "12.86",
      "average": "12.8416",
      "volume": "132264",
      "turnover": "1698485.64",
      "trades": "96"
    },
    {
      "date": "2025-02-13",
      "bid": "12.76",
      "ask": "12.88",
      "open": "12.88",
      "high": "13.20",
      "low": "12.70",
      "close": "12.78",
      "average": "12.8797",
      "volume": "131455",
      "turnover": "1692808.21",
      "trades": "151"
    },
    {
      "date": "2025-02-14",
      "bid": "12.76",
      "ask": "12.92",
      "open": "12.78",
      "high": "13.02",
      "low": "12.10",
      "close": "12.74",
      "average": "12.5195",
      "volume": "165508",
      "turnover": "2072080.5",
      "trades": "98"
    },
    {
      "date": "2025-02-17",
      "bid": "12.92",
      "ask": "13.04",
      "open": "12.74",
      "high": "13.38",
      "low": "12.74",
      "close": "13.10",
      "average": "13.0916",
      "volume": "20721",
      "turnover": "271271",
      "trades": "60"
    },
    {
      "date": "2025-02-18",
      "bid": "12.90",
      "ask": "13.14",
      "open": "13.34",
      "high": "13.34",
      "low": "12.82",
      "close": "13.14",
      "average": "13.0425",
      "volume": "10975",
      "turnover": "143141.58",
      "trades": "37"
    },
    {
      "date": "2025-02-19",
      "bid": "12.82",
      "ask": "13.00",
      "open": "13.32",
      "high": "13.38",
      "low": "12.50",
      "close": "12.98",
      "average": "13.0669",
      "volume": "94763",
      "turnover": "1238262.18",
      "trades": "132"
    },
    {
      "date": "2025-02-20",
      "bid": "12.54",
      "ask": "12.68",
      "open": "12.94",
      "high": "12.94",
      "low": "12.52",
      "close": "12.52",
      "average": "12.6984",
      "volume": "45579",
      "turnover": "578778.22",
      "trades": "73"
    },
    {
      "date": "2025-02-21",
      "bid": "12.30",
      "ask": "12.48",
      "open": "12.68",
      "high": "12.68",
      "low": "12.22",
      "close": "12.22",
      "average": "12.4963",
      "volume": "57505",
      "turnover": "718600.84",
      "trades": "80"
    },
    {
      "date": "2025-02-24",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.48",
      "high": "12.48",
      "low": "12.10",
      "close": "12.30",
      "average": "12.2612",
      "volume": "28970",
      "turnover": "355207.82",
      "trades": "59"
    },
    {
      "date": "2025-02-25",
      "bid": "12.20",
      "ask": "12.24",
      "open": "12.30",
      "high": "12.50",
      "low": "12.18",
      "close": "12.20",
      "average": "12.2247",
      "volume": "41626",
      "turnover": "508868.38",
      "trades": "81"
    },
    {
      "date": "2025-02-26",
      "bid": "12.16",
      "ask": "12.20",
      "open": "12.30",
      "high": "12.48",
      "low": "12.14",
      "close": "12.20",
      "average": "12.2572",
      "volume": "65444",
      "turnover": "802162.9",
      "trades": "114"
    },
    {
      "date": "2025-02-27",
      "bid": "13.06",
      "ask": "13.28",
      "open": "12.56",
      "high": "13.38",
      "low": "12.56",
      "close": "13.24",
      "average": "12.9352",
      "volume": "460538",
      "turnover": "5954943.38",
      "trades": "549"
    },
    {
      "date": "2025-02-28",
      "bid": "13.06",
      "ask": "13.22",
      "open": "13.30",
      "high": "13.30",
      "low": "12.88",
      "close": "13.08",
      "average": "13.0967",
      "volume": "26477",
      "turnover": "346734.67",
      "trades": "102"
    },
    {
      "date": "2025-03-03",
      "bid": "12.84",
      "ask": "12.92",
      "open": "13.18",
      "high": "13.18",
      "low": "12.70",
      "close": "12.92",
      "average": "12.8415",
      "volume": "18871",
      "turnover": "242332.78",
      "trades": "73"
    },
    {
      "date": "2025-03-04",
      "bid": "12.56",
      "ask": "12.62",
      "open": "12.78",
      "high": "12.80",
      "low": "12.50",
      "close": "12.58",
      "average": "12.6262",
      "volume": "33550",
      "turnover": "423535.23",
      "trades": "98"
    },
    {
      "date": "2025-03-05",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.54",
      "high": "12.74",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5501",
      "volume": "35757",
      "turnover": "448753.9",
      "trades": "66"
    },
    {
      "date": "2025-03-06",
      "bid": "12.34",
      "ask": "12.36",
      "open": "12.50",
      "high": "12.56",
      "low": "12.18",
      "close": "12.34",
      "average": "12.362",
      "volume": "37033",
      "turnover": "457800.86",
      "trades": "86"
    },
    {
      "date": "2025-03-07",
      "bid": "12.00",
      "ask": "12.10",
      "open": "12.32",
      "high": "12.32",
      "low": "11.80",
      "close": "12.10",
      "average": "12.0151",
      "volume": "174682",
      "turnover": "2098823.31",
      "trades": "90"
    },
    {
      "date": "2025-03-10",
      "bid": "12.08",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.24",
      "low": "12.06",
      "close": "12.10",
      "average": "12.1035",
      "volume": "13486",
      "turnover": "163227.98",
      "trades": "54"
    },
    {
      "date": "2025-03-11",
      "bid": "12.00",
      "ask": "12.08",
      "open": "12.08",
      "high": "12.22",
      "low": "11.96",
      "close": "11.96",
      "average": "12.076",
      "volume": "33555",
      "turnover": "405208.66",
      "trades": "65"
    },
    {
      "date": "2025-03-12",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.08",
      "high": "12.10",
      "low": "11.86",
      "close": "12.10",
      "average": "12.067",
      "volume": "28999",
      "turnover": "349930.06",
      "trades": "68"
    },
    {
      "date": "2025-03-13",
      "bid": "11.94",
      "ask": "11.98",
      "open": "12.10",
      "high": "12.10",
      "low": "11.70",
      "close": "11.94",
      "average": "11.9472",
      "volume": "91902",
      "turnover": "1097972",
      "trades": "93"
    },
    {
      "date": "2025-03-14",
      "bid": "11.80",
      "ask": "11.84",
      "open": "12.10",
      "high": "12.10",
      "low": "11.62",
      "close": "11.80",
      "average": "11.8461",
      "volume": "200951",
      "turnover": "2380484.29",
      "trades": "168"
    },
    {
      "date": "2025-03-17",
      "bid": "11.88",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.12",
      "low": "11.78",
      "close": "11.88",
      "average": "11.9316",
      "volume": "64369",
      "turnover": "768027.05",
      "trades": "97"
    },
    {
      "date": "2025-03-18",
      "bid": "11.78",
      "ask": "11.90",
      "open": "11.88",
      "high": "11.90",
      "low": "11.74",
      "close": "11.76",
      "average": "11.799",
      "volume": "228695",
      "turnover": "2698379.54",
      "trades": "66"
    },
    {
      "date": "2025-03-19",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.78",
      "high": "11.88",
      "low": "11.60",
      "close": "11.60",
      "average": "11.6812",
      "volume": "50704",
      "turnover": "592273.05",
      "trades": "79"
    },
    {
      "date": "2025-03-20",
      "bid": "11.50",
      "ask": "11.68",
      "open": "11.68",
      "high": "11.72",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6375",
      "volume": "73689",
      "turnover": "857393.18",
      "trades": "64"
    },
    {
      "date": "2025-03-21",
      "bid": "11.46",
      "ask": "11.58",
      "open": "11.52",
      "high": "11.70",
      "low": "11.46",
      "close": "11.46",
      "average": "11.5389",
      "volume": "57960",
      "turnover": "668793.74",
      "trades": "80"
    },
    {
      "date": "2025-03-24",
      "bid": "11.42",
      "ask": "11.68",
      "open": "11.46",
      "high": "11.68",
      "low": "11.40",
      "close": "11.40",
      "average": "11.4939",
      "volume": "22208",
      "turnover": "255287.36",
      "trades": "69"
    },
    {
      "date": "2025-03-25",
      "bid": "11.14",
      "ask": "11.18",
      "open": "11.02",
      "high": "11.40",
      "low": "11.02",
      "close": "11.12",
      "average": "11.1851",
      "volume": "79954",
      "turnover": "894292.88",
      "trades": "125"
    },
    {
      "date": "2025-03-26",
      "bid": "11.10",
      "ask": "11.16",
      "open": "11.18",
      "high": "11.26",
      "low": "11.04",
      "close": "11.10",
      "average": "11.1508",
      "volume": "20619",
      "turnover": "229937.71",
      "trades": "63"
    },
    {
      "date": "2025-03-27",
      "bid": "11.02",
      "ask": "11.16",
      "open": "11.16",
      "high": "11.24",
      "low": "11.00",
      "close": "11.00",
      "average": "11.1169",
      "volume": "32854",
      "turnover": "365744.61",
      "trades": "66"
    },
    {
      "date": "2025-03-28",
      "bid": "11.00",
      "ask": "11.12",
      "open": "11.00",
      "high": "11.12",
      "low": "10.90",
      "close": "11.00",
      "average": "11.0484",
      "volume": "107091",
      "turnover": "1183328.45",
      "trades": "98"
    },
    {
      "date": "2025-03-31",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.10",
      "high": "11.10",
      "low": "10.96",
      "close": "11.00",
      "average": "11.0081",
      "volume": "65653",
      "turnover": "722712.76",
      "trades": "57"
    },
    {
      "date": "2025-04-01",
      "bid": "11.00",
      "ask": "11.16",
      "open": "11.04",
      "high": "11.16",
      "low": "11.00",
      "close": "11.16",
      "average": "11.0471",
      "volume": "8867",
      "turnover": "97954.94",
      "trades": "37"
    },
    {
      "date": "2025-04-02",
      "bid": "10.90",
      "ask": "10.98",
      "open": "11.16",
      "high": "11.16",
      "low": "10.88",
      "close": "11.06",
      "average": "10.948",
      "volume": "9902",
      "turnover": "108407.58",
      "trades": "42"
    },
    {
      "date": "2025-04-03",
      "bid": "10.94",
      "ask": "10.96",
      "open": "10.90",
      "high": "11.12",
      "low": "10.84",
      "close": "10.94",
      "average": "10.962",
      "volume": "72693",
      "turnover": "797051",
      "trades": "80"
    },
    {
      "date": "2025-04-04",
      "bid": "10.92",
      "ask": "10.98",
      "open": "11.04",
      "high": "11.04",
      "low": "10.60",
      "close": "10.90",
      "average": "10.8496",
      "volume": "177626",
      "turnover": "1927152.61",
      "trades": "131"
    },
    {
      "date": "2025-04-07",
      "bid": "10.65",
      "ask": "10.85",
      "open": "9.72",
      "high": "11.05",
      "low": "9.72",
      "close": "10.50",
      "average": "10.7182",
      "volume": "316342",
      "turnover": "3390737.15",
      "trades": "195"
    },
    {
      "date": "2025-04-08",
      "bid": "10.75",
      "ask": "10.95",
      "open": "11.45",
      "high": "11.45",
      "low": "10.75",
      "close": "10.75",
      "average": "11.1064",
      "volume": "62148",
      "turnover": "690113.25",
      "trades": "112"
    },
    {
      "date": "2025-04-09",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.80",
      "low": "10.50",
      "close": "10.60",
      "average": "10.6417",
      "volume": "49490",
      "turnover": "526656.1",
      "trades": "96"
    },
    {
      "date": "2025-04-10",
      "bid": "11.00",
      "ask": "11.05",
      "open": "11.20",
      "high": "11.25",
      "low": "10.95",
      "close": "11.05",
      "average": "11.0715",
      "volume": "33894",
      "turnover": "375257.95",
      "trades": "80"
    },
    {
      "date": "2025-04-11",
      "bid": "10.80",
      "ask": "10.95",
      "open": "11.05",
      "high": "11.05",
      "low": "10.80",
      "close": "11.05",
      "average": "10.9142",
      "volume": "31728",
      "turnover": "346285.45",
      "trades": "62"
    },
    {
      "date": "2025-04-14",
      "bid": "10.95",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.25",
      "low": "10.90",
      "close": "11.15",
      "average": "11.0154",
      "volume": "17837",
      "turnover": "196481.6",
      "trades": "59"
    },
    {
      "date": "2025-04-15",
      "bid": "10.95",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.25",
      "low": "10.80",
      "close": "10.95",
      "average": "11.0497",
      "volume": "35468",
      "turnover": "391934.4",
      "trades": "70"
    },
    {
      "date": "2025-04-16",
      "bid": "10.65",
      "ask": "10.85",
      "open": "11.00",
      "high": "11.10",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7815",
      "volume": "28818",
      "turnover": "310700.1",
      "trades": "59"
    },
    {
      "date": "2025-04-17",
      "bid": "10.45",
      "ask": "10.55",
      "open": "11.05",
      "high": "11.05",
      "low": "10.45",
      "close": "10.65",
      "average": "10.5932",
      "volume": "12314",
      "turnover": "130480.53",
      "trades": "45"
    },
    {
      "date": "2025-04-22",
      "bid": "10.45",
      "ask": "10.60",
      "open": "10.45",
      "high": "10.60",
      "low": "10.05",
      "close": "10.40",
      "average": "10.4126",
      "volume": "30411",
      "turnover": "316656.15",
      "trades": "66"
    },
    {
      "date": "2025-04-23",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.15",
      "high": "10.75",
      "low": "10.15",
      "close": "10.55",
      "average": "10.6252",
      "volume": "24718",
      "turnover": "262633.8",
      "trades": "45"
    },
    {
      "date": "2025-04-24",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.65",
      "high": "10.80",
      "low": "10.50",
      "close": "10.80",
      "average": "10.6156",
      "volume": "29106",
      "turnover": "308978.6",
      "trades": "50"
    },
    {
      "date": "2025-04-25",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.90",
      "high": "11.05",
      "low": "10.75",
      "close": "10.95",
      "average": "10.9211",
      "volume": "37242",
      "turnover": "406724.95",
      "trades": "64"
    },
    {
      "date": "2025-04-28",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.10",
      "low": "10.75",
      "close": "10.95",
      "average": "10.9813",
      "volume": "49695",
      "turnover": "545746.25",
      "trades": "62"
    },
    {
      "date": "2025-04-29",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.10",
      "low": "10.70",
      "close": "10.85",
      "average": "10.9601",
      "volume": "81461",
      "turnover": "892821.2",
      "trades": "99"
    },
    {
      "date": "2025-04-30",
      "bid": "10.70",
      "ask": "10.85",
      "open": "10.90",
      "high": "10.95",
      "low": "10.65",
      "close": "10.70",
      "average": "10.8802",
      "volume": "54138",
      "turnover": "589271.45",
      "trades": "44"
    },
    {
      "date": "2025-05-02",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.95",
      "high": "10.95",
      "low": "10.70",
      "close": "10.90",
      "average": "10.8154",
      "volume": "40219",
      "turnover": "434943.18",
      "trades": "57"
    },
    {
      "date": "2025-05-05",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.90",
      "high": "10.90",
      "low": "10.70",
      "close": "10.75",
      "average": "10.7891",
      "volume": "42000",
      "turnover": "453151.57",
      "trades": "59"
    },
    {
      "date": "2025-05-06",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.85",
      "high": "10.95",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7703",
      "volume": "102811",
      "turnover": "1107308.39",
      "trades": "88"
    },
    {
      "date": "2025-05-07",
      "bid": "10.75",
      "ask": "10.85",
      "open": "10.70",
      "high": "11.00",
      "low": "10.65",
      "close": "10.70",
      "average": "10.8556",
      "volume": "23224",
      "turnover": "252109.9",
      "trades": "59"
    },
    {
      "date": "2025-05-08",
      "bid": "10.70",
      "ask": "10.85",
      "open": "11.00",
      "high": "11.00",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8161",
      "volume": "40304",
      "turnover": "435933.65",
      "trades": "91"
    },
    {
      "date": "2025-05-09",
      "bid": "10.70",
      "ask": "10.95",
      "open": "10.65",
      "high": "11.10",
      "low": "10.55",
      "close": "10.70",
      "average": "10.7927",
      "volume": "113607",
      "turnover": "1226131.6",
      "trades": "99"
    },
    {
      "date": "2025-05-12",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.75",
      "low": "10.55",
      "close": "10.60",
      "average": "10.6523",
      "volume": "49329",
      "turnover": "525471.65",
      "trades": "85"
    },
    {
      "date": "2025-05-13",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.70",
      "high": "10.85",
      "low": "10.65",
      "close": "10.75",
      "average": "10.7615",
      "volume": "7958",
      "turnover": "85640.25",
      "trades": "24"
    },
    {
      "date": "2025-05-14",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.75",
      "high": "11.05",
      "low": "10.60",
      "close": "10.75",
      "average": "10.8918",
      "volume": "91463",
      "turnover": "996192.25",
      "trades": "93"
    },
    {
      "date": "2025-05-15",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.80",
      "high": "10.95",
      "low": "10.65",
      "close": "10.65",
      "average": "10.7939",
      "volume": "19272",
      "turnover": "208021",
      "trades": "41"
    },
    {
      "date": "2025-05-16",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.75",
      "high": "10.95",
      "low": "10.70",
      "close": "10.75",
      "average": "10.8671",
      "volume": "35607",
      "turnover": "386943.1",
      "trades": "59"
    },
    {
      "date": "2025-05-19",
      "bid": "10.85",
      "ask": "11.05",
      "open": "10.85",
      "high": "11.05",
      "low": "10.80",
      "close": "10.85",
      "average": "10.9225",
      "volume": "43998",
      "turnover": "480538.85",
      "trades": "56"
    },
    {
      "date": "2025-05-20",
      "bid": "10.95",
      "ask": "11.05",
      "open": "11.05",
      "high": "11.10",
      "low": "10.85",
      "close": "11.05",
      "average": "10.9341",
      "volume": "433171",
      "turnover": "4736345.21",
      "trades": "55"
    },
    {
      "date": "2025-05-21",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.10",
      "high": "11.10",
      "low": "10.90",
      "close": "11.00",
      "average": "11.00",
      "volume": "8558",
      "turnover": "94138.1",
      "trades": "26"
    },
    {
      "date": "2025-05-22",
      "bid": "10.90",
      "ask": "11.05",
      "open": "11.00",
      "high": "11.05",
      "low": "10.80",
      "close": "11.00",
      "average": "10.921",
      "volume": "13902",
      "turnover": "151823.85",
      "trades": "31"
    },
    {
      "date": "2025-05-23",
      "bid": "10.90",
      "ask": "11.05",
      "open": "10.90",
      "high": "11.10",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9855",
      "volume": "9142",
      "turnover": "100429.6",
      "trades": "33"
    },
    {
      "date": "2025-05-26",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.10",
      "high": "11.15",
      "low": "10.95",
      "close": "11.00",
      "average": "11.0761",
      "volume": "35613",
      "turnover": "394451.95",
      "trades": "54"
    },
    {
      "date": "2025-05-27",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.10",
      "high": "11.25",
      "low": "11.05",
      "close": "11.10",
      "average": "11.1975",
      "volume": "5079",
      "turnover": "56872.1",
      "trades": "28"
    },
    {
      "date": "2025-05-28",
      "bid": "11.15",
      "ask": "11.20",
      "open": "11.10",
      "high": "11.30",
      "low": "10.90",
      "close": "11.15",
      "average": "11.1446",
      "volume": "56342",
      "turnover": "627911.1",
      "trades": "87"
    },
    {
      "date": "2025-05-30",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.25",
      "low": "10.90",
      "close": "10.90",
      "average": "11.1124",
      "volume": "33048",
      "turnover": "367242.2",
      "trades": "66"
    },
    {
      "date": "2025-06-02",
      "bid": "11.00",
      "ask": "11.20",
      "open": "10.85",
      "high": "11.15",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9541",
      "volume": "9102",
      "turnover": "99703.8",
      "trades": "43"
    },
    {
      "date": "2025-06-03",
      "bid": "10.80",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.05",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9128",
      "volume": "14501",
      "turnover": "158246.45",
      "trades": "43"
    },
    {
      "date": "2025-06-04",
      "bid": "11.00",
      "ask": "11.10",
      "open": "11.15",
      "high": "11.15",
      "low": "10.85",
      "close": "11.00",
      "average": "11.0293",
      "volume": "27563",
      "turnover": "304001.95",
      "trades": "46"
    },
    {
      "date": "2025-06-05",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.15",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9812",
      "volume": "7739",
      "turnover": "84983.55",
      "trades": "35"
    },
    {
      "date": "2025-06-09",
      "bid": "10.85",
      "ask": "11.00",
      "open": "10.80",
      "high": "11.00",
      "low": "10.80",
      "close": "10.85",
      "average": "10.8831",
      "volume": "54552",
      "turnover": "593694.15",
      "trades": "74"
    },
    {
      "date": "2025-06-10",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.25",
      "low": "10.85",
      "close": "10.90",
      "average": "11.0632",
      "volume": "45583",
      "turnover": "504295.1",
      "trades": "68"
    },
    {
      "date": "2025-06-11",
      "bid": "10.85",
      "ask": "11.00",
      "open": "10.85",
      "high": "11.25",
      "low": "10.75",
      "close": "10.85",
      "average": "10.9543",
      "volume": "44984",
      "turnover": "492739.95",
      "trades": "78"
    },
    {
      "date": "2025-06-12",
      "bid": "10.85",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.25",
      "low": "10.80",
      "close": "10.80",
      "average": "11.0255",
      "volume": "29559",
      "turnover": "325902.4",
      "trades": "55"
    },
    {
      "date": "2025-06-13",
      "bid": "10.80",
      "ask": "10.95",
      "open": "10.65",
      "high": "11.15",
      "low": "10.65",
      "close": "10.90",
      "average": "10.8542",
      "volume": "12582",
      "turnover": "136568",
      "trades": "42"
    },
    {
      "date": "2025-06-16",
      "bid": "11.00",
      "ask": "11.20",
      "open": "11.25",
      "high": "11.25",
      "low": "10.65",
      "close": "11.00",
      "average": "10.8387",
      "volume": "31540",
      "turnover": "341853.6",
      "trades": "60"
    },
    {
      "date": "2025-06-17",
      "bid": "10.85",
      "ask": "10.95",
      "open": "10.75",
      "high": "11.10",
      "low": "10.75",
      "close": "10.95",
      "average": "10.9631",
      "volume": "10202",
      "turnover": "111845.45",
      "trades": "45"
    },
    {
      "date": "2025-06-18",
      "bid": "10.95",
      "ask": "11.00",
      "open": "11.00",
      "high": "11.40",
      "low": "10.85",
      "close": "10.95",
      "average": "11.0782",
      "volume": "41561",
      "turnover": "460419.15",
      "trades": "86"
    },
    {
      "date": "2025-06-19",
      "bid": "10.85",
      "ask": "11.15",
      "open": "10.90",
      "high": "11.15",
      "low": "10.60",
      "close": "11.15",
      "average": "10.8582",
      "volume": "98801",
      "turnover": "1072961.98",
      "trades": "113"
    },
    {
      "date": "2025-06-23",
      "bid": "10.85",
      "ask": "11.20",
      "open": "10.85",
      "high": "11.10",
      "low": "10.85",
      "close": "10.95",
      "average": "10.922",
      "volume": "9242",
      "turnover": "100941.8",
      "trades": "37"
    },
    {
      "date": "2025-06-24",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.80",
      "high": "11.30",
      "low": "10.80",
      "close": "11.00",
      "average": "11.1063",
      "volume": "53703",
      "turnover": "596438.95",
      "trades": "65"
    },
    {
      "date": "2025-06-25",
      "bid": "10.90",
      "ask": "10.95",
      "open": "10.95",
      "high": "11.00",
      "low": "10.90",
      "close": "10.95",
      "average": "10.9364",
      "volume": "5214",
      "turnover": "57022.35",
      "trades": "28"
    },
    {
      "date": "2025-06-26",
      "bid": "10.90",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.00",
      "low": "10.85",
      "close": "10.95",
      "average": "10.9788",
      "volume": "21364",
      "turnover": "234551.6",
      "trades": "54"
    },
    {
      "date": "2025-06-27",
      "bid": "10.90",
      "ask": "11.05",
      "open": "10.90",
      "high": "11.05",
      "low": "10.85",
      "close": "10.90",
      "average": "10.968",
      "volume": "51706",
      "turnover": "567110.95",
      "trades": "60"
    },
    {
      "date": "2025-06-30",
      "bid": "10.95",
      "ask": "11.00",
      "open": "11.25",
      "high": "11.30",
      "low": "10.85",
      "close": "11.00",
      "average": "11.065",
      "volume": "41933",
      "turnover": "463988.3",
      "trades": "61"
    },
    {
      "date": "2025-07-01",
      "bid": "11.15",
      "ask": "11.20",
      "open": "11.05",
      "high": "11.35",
      "low": "11.05",
      "close": "11.15",
      "average": "11.286",
      "volume": "83896",
      "turnover": "946849.1",
      "trades": "122"
    },
    {
      "date": "2025-07-02",
      "bid": "11.70",
      "ask": "11.90",
      "open": "11.20",
      "high": "11.90",
      "low": "11.15",
      "close": "11.90",
      "average": "11.7348",
      "volume": "54867",
      "turnover": "643870",
      "trades": "131"
    },
    {
      "date": "2025-07-03",
      "bid": "12.15",
      "ask": "12.20",
      "open": "11.90",
      "high": "12.75",
      "low": "11.90",
      "close": "12.15",
      "average": "12.2656",
      "volume": "60392",
      "turnover": "740832.71",
      "trades": "123"
    },
    {
      "date": "2025-07-04",
      "bid": "12.10",
      "ask": "12.45",
      "open": "12.25",
      "high": "12.70",
      "low": "11.85",
      "close": "11.95",
      "average": "12.2907",
      "volume": "125997",
      "turnover": "1548590.3",
      "trades": "175"
    },
    {
      "date": "2025-07-07",
      "bid": "11.95",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.80",
      "low": "11.95",
      "close": "12.05",
      "average": "12.2271",
      "volume": "51476",
      "turnover": "629403.6",
      "trades": "122"
    },
    {
      "date": "2025-07-08",
      "bid": "11.95",
      "ask": "12.00",
      "open": "11.95",
      "high": "12.50",
      "low": "11.90",
      "close": "11.95",
      "average": "12.0357",
      "volume": "104626",
      "turnover": "1259566.35",
      "trades": "96"
    },
    {
      "date": "2025-07-09",
      "bid": "12.10",
      "ask": "12.40",
      "open": "11.95",
      "high": "12.45",
      "low": "11.95",
      "close": "12.10",
      "average": "12.2269",
      "volume": "40259",
      "turnover": "492208.2",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "12.00",
      "ask": "12.30",
      "open": "12.10",
      "high": "12.35",
      "low": "12.00",
      "close": "12.00",
      "average": "12.186",
      "volume": "22755",
      "turnover": "277291.85",
      "trades": "44"
    },
    {
      "date": "2025-07-11",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.30",
      "high": "12.50",
      "low": "12.20",
      "close": "12.20",
      "average": "12.2395",
      "volume": "46238",
      "turnover": "565930.95",
      "trades": "56"
    },
    {
      "date": "2025-07-14",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.20",
      "high": "12.55",
      "low": "12.00",
      "close": "12.15",
      "average": "12.2886",
      "volume": "36802",
      "turnover": "452247.43",
      "trades": "71"
    },
    {
      "date": "2025-07-15",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.30",
      "high": "12.50",
      "low": "12.15",
      "close": "12.15",
      "average": "12.2895",
      "volume": "34485",
      "turnover": "423852.8",
      "trades": "63"
    },
    {
      "date": "2025-07-16",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.20",
      "high": "12.30",
      "low": "12.15",
      "close": "12.15",
      "average": "12.1836",
      "volume": "10818",
      "turnover": "131802.3",
      "trades": "39"
    },
    {
      "date": "2025-07-17",
      "bid": "12.00",
      "ask": "12.15",
      "open": "12.30",
      "high": "12.45",
      "low": "11.85",
      "close": "12.00",
      "average": "11.9807",
      "volume": "26703",
      "turnover": "319954.6",
      "trades": "76"
    },
    {
      "date": "2025-07-18",
      "bid": "12.00",
      "ask": "12.20",
      "open": "11.95",
      "high": "12.60",
      "low": "11.80",
      "close": "12.40",
      "average": "12.2578",
      "volume": "29832",
      "turnover": "365675.2",
      "trades": "76"
    },
    {
      "date": "2025-07-21",
      "bid": "12.05",
      "ask": "12.35",
      "open": "12.45",
      "high": "12.45",
      "low": "11.90",
      "close": "11.90",
      "average": "12.1703",
      "volume": "36219",
      "turnover": "440797.9",
      "trades": "77"
    },
    {
      "date": "2025-07-22",
      "bid": "12.05",
      "ask": "12.30",
      "open": "11.95",
      "high": "12.35",
      "low": "11.90",
      "close": "12.25",
      "average": "12.1133",
      "volume": "25358",
      "turnover": "307169.65",
      "trades": "64"
    },
    {
      "date": "2025-07-23",
      "bid": "12.30",
      "ask": "12.45",
      "open": "12.30",
      "high": "12.60",
      "low": "12.25",
      "close": "12.60",
      "average": "12.3748",
      "volume": "19930",
      "turnover": "246629.45",
      "trades": "60"
    },
    {
      "date": "2025-07-24",
      "bid": "12.05",
      "ask": "12.25",
      "open": "12.30",
      "high": "12.50",
      "low": "12.00",
      "close": "12.00",
      "average": "12.2625",
      "volume": "33586",
      "turnover": "411849.25",
      "trades": "74"
    },
    {
      "date": "2025-07-25",
      "bid": "12.15",
      "ask": "12.35",
      "open": "12.00",
      "high": "12.35",
      "low": "11.95",
      "close": "12.20",
      "average": "12.1283",
      "volume": "46895",
      "turnover": "568758.65",
      "trades": "98"
    },
    {
      "date": "2025-07-28",
      "bid": "12.25",
      "ask": "12.40",
      "open": "12.35",
      "high": "12.55",
      "low": "12.15",
      "close": "12.25",
      "average": "12.2909",
      "volume": "25739",
      "turnover": "316371.55",
      "trades": "58"
    },
    {
      "date": "2025-07-29",
      "bid": "12.20",
      "ask": "12.35",
      "open": "12.10",
      "high": "12.55",
      "low": "12.10",
      "close": "12.35",
      "average": "12.3251",
      "volume": "46749",
      "turnover": "576188.3",
      "trades": "49"
    },
    {
      "date": "2025-07-30",
      "bid": "12.05",
      "ask": "12.15",
      "open": "11.95",
      "high": "12.25",
      "low": "11.70",
      "close": "11.95",
      "average": "11.944",
      "volume": "77755",
      "turnover": "928708.3",
      "trades": "121"
    },
    {
      "date": "2025-07-31",
      "bid": "11.85",
      "ask": "12.05",
      "open": "11.80",
      "high": "12.30",
      "low": "11.80",
      "close": "12.05",
      "average": "12.0752",
      "volume": "9634",
      "turnover": "116332.95",
      "trades": "37"
    },
    {
      "date": "2025-08-01",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.75",
      "high": "12.15",
      "low": "11.70",
      "close": "11.90",
      "average": "11.8703",
      "volume": "13522",
      "turnover": "160449.16",
      "trades": "55"
    },
    {
      "date": "2025-08-04",
      "bid": "11.85",
      "ask": "11.95",
      "open": "12.05",
      "high": "12.30",
      "low": "11.85",
      "close": "11.85",
      "average": "12.1155",
      "volume": "20714",
      "turnover": "250959.85",
      "trades": "50"
    },
    {
      "date": "2025-08-05",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.85",
      "high": "12.05",
      "low": "11.85",
      "close": "11.85",
      "average": "11.984",
      "volume": "5711",
      "turnover": "68440.85",
      "trades": "32"
    },
    {
      "date": "2025-08-06",
      "bid": "12.10",
      "ask": "12.45",
      "open": "11.85",
      "high": "12.50",
      "low": "11.85",
      "close": "12.10",
      "average": "12.1896",
      "volume": "21403",
      "turnover": "260894.15",
      "trades": "49"
    },
    {
      "date": "2025-08-07",
      "bid": "12.05",
      "ask": "12.35",
      "open": "12.15",
      "high": "12.40",
      "low": "12.00",
      "close": "12.40",
      "average": "12.2138",
      "volume": "52294",
      "turnover": "638706.35",
      "trades": "73"
    },
    {
      "date": "2025-08-08",
      "bid": "12.15",
      "ask": "12.25",
      "open": "12.40",
      "high": "12.45",
      "low": "12.15",
      "close": "12.30",
      "average": "12.3057",
      "volume": "38452",
      "turnover": "473177.25",
      "trades": "37"
    },
    {
      "date": "2025-08-11",
      "bid": "12.15",
      "ask": "12.30",
      "open": "12.30",
      "high": "12.45",
      "low": "12.10",
      "close": "12.10",
      "average": "12.284",
      "volume": "23450",
      "turnover": "288060.8",
      "trades": "44"
    },
    {
      "date": "2025-08-12",
      "bid": "12.00",
      "ask": "12.45",
      "open": "12.30",
      "high": "12.75",
      "low": "12.15",
      "close": "12.45",
      "average": "12.4303",
      "volume": "54949",
      "turnover": "683034.95",
      "trades": "75"
    },
    {
      "date": "2025-08-13",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.95",
      "high": "12.30",
      "low": "11.70",
      "close": "11.90",
      "average": "11.9434",
      "volume": "101547",
      "turnover": "1212814.3",
      "trades": "131"
    },
    {
      "date": "2025-08-14",
      "bid": "11.90",
      "ask": "11.95",
      "open": "11.95",
      "high": "12.25",
      "low": "11.90",
      "close": "11.95",
      "average": "11.9998",
      "volume": "49072",
      "turnover": "588854.7",
      "trades": "36"
    },
    {
      "date": "2025-08-15",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.90",
      "high": "12.10",
      "low": "11.35",
      "close": "11.65",
      "average": "11.6314",
      "volume": "37170",
      "turnover": "432326.45",
      "trades": "89"
    },
    {
      "date": "2025-08-18",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.35",
      "high": "11.60",
      "low": "11.35",
      "close": "11.50",
      "average": "11.4736",
      "volume": "27044",
      "turnover": "310292.2",
      "trades": "50"
    },
    {
      "date": "2025-08-19",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.45",
      "high": "12.00",
      "low": "11.40",
      "close": "11.60",
      "average": "11.7097",
      "volume": "58882",
      "turnover": "689489.75",
      "trades": "80"
    },
    {
      "date": "2025-08-20",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.45",
      "high": "11.60",
      "low": "11.40",
      "close": "11.40",
      "average": "11.429",
      "volume": "14280",
      "turnover": "163205.85",
      "trades": "46"
    },
    {
      "date": "2025-08-21",
      "bid": "11.40",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.55",
      "low": "11.40",
      "close": "11.45",
      "average": "11.4765",
      "volume": "20090",
      "turnover": "230562.5",
      "trades": "35"
    },
    {
      "date": "2025-08-22",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.60",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5302",
      "volume": "36313",
      "turnover": "418694.38",
      "trades": "50"
    },
    {
      "date": "2025-08-25",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.45",
      "low": "11.30",
      "close": "11.40",
      "average": "11.4022",
      "volume": "16901",
      "turnover": "192713.65",
      "trades": "52"
    },
    {
      "date": "2025-08-26",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.35",
      "high": "11.65",
      "low": "11.30",
      "close": "11.40",
      "average": "11.4684",
      "volume": "26421",
      "turnover": "303013.4",
      "trades": "59"
    },
    {
      "date": "2025-08-27",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.60",
      "high": "11.60",
      "low": "11.30",
      "close": "11.30",
      "average": "11.413",
      "volume": "11829",
      "turnover": "135004.55",
      "trades": "36"
    },
    {
      "date": "2025-08-28",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.30",
      "high": "11.55",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3951",
      "volume": "51154",
      "turnover": "582902.9",
      "trades": "47"
    },
    {
      "date": "2025-08-29",
      "bid": "11.35",
      "ask": "11.45",
      "open": "11.35",
      "high": "11.50",
      "low": "11.10",
      "close": "11.35",
      "average": "11.3659",
      "volume": "28839",
      "turnover": "327779.75",
      "trades": "58"
    },
    {
      "date": "2025-09-01",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.35",
      "high": "11.45",
      "low": "11.30",
      "close": "11.30",
      "average": "11.3802",
      "volume": "5208",
      "turnover": "59267.95",
      "trades": "19"
    },
    {
      "date": "2025-09-02",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.30",
      "high": "11.40",
      "low": "11.05",
      "close": "11.05",
      "average": "11.2076",
      "volume": "18216",
      "turnover": "204157.5",
      "trades": "44"
    },
    {
      "date": "2025-09-03",
      "bid": "11.05",
      "ask": "11.20",
      "open": "11.35",
      "high": "11.45",
      "low": "11.05",
      "close": "11.05",
      "average": "11.1577",
      "volume": "64706",
      "turnover": "721985.05",
      "trades": "57"
    },
    {
      "date": "2025-09-04",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.40",
      "low": "11.05",
      "close": "11.20",
      "average": "11.1753",
      "volume": "4803",
      "turnover": "53674.95",
      "trades": "22"
    },
    {
      "date": "2025-09-05",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.35",
      "high": "11.35",
      "low": "11.20",
      "close": "11.35",
      "average": "11.3296",
      "volume": "1366",
      "turnover": "15476.2",
      "trades": "12"
    },
    {
      "date": "2025-09-08",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.40",
      "high": "15.80",
      "low": "11.15",
      "close": "15.80",
      "average": "14.5769",
      "volume": "50688",
      "turnover": "737315.15",
      "trades": "54"
    },
    {
      "date": "2025-09-09",
      "bid": "11.25",
      "ask": "11.50",
      "open": "11.70",
      "high": "11.85",
      "low": "11.20",
      "close": "11.50",
      "average": "11.47",
      "volume": "44803",
      "turnover": "513898.1",
      "trades": "56"
    },
    {
      "date": "2025-09-10",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.75",
      "low": "11.30",
      "close": "11.50",
      "average": "11.5237",
      "volume": "34275",
      "turnover": "394971.5",
      "trades": "41"
    },
    {
      "date": "2025-09-11",
      "bid": "11.30",
      "ask": "11.55",
      "open": "11.30",
      "high": "11.50",
      "low": "11.20",
      "close": "11.30",
      "average": "11.3219",
      "volume": "5712",
      "turnover": "64670.85",
      "trades": "31"
    },
    {
      "date": "2025-09-12",
      "bid": "11.25",
      "ask": "11.55",
      "open": "11.30",
      "high": "11.75",
      "low": "11.25",
      "close": "11.40",
      "average": "11.4044",
      "volume": "16706",
      "turnover": "190521.85",
      "trades": "51"
    },
    {
      "date": "2025-09-15",
      "bid": "11.35",
      "ask": "11.60",
      "open": "11.30",
      "high": "11.60",
      "low": "11.30",
      "close": "11.35",
      "average": "11.3852",
      "volume": "8842",
      "turnover": "100667.85",
      "trades": "40"
    },
    {
      "date": "2025-09-16",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.55",
      "low": "11.15",
      "close": "11.25",
      "average": "11.2123",
      "volume": "6209",
      "turnover": "69617.1",
      "trades": "16"
    },
    {
      "date": "2025-09-17",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.50",
      "low": "11.20",
      "close": "11.30",
      "average": "11.3339",
      "volume": "18829",
      "turnover": "213405.2",
      "trades": "21"
    },
    {
      "date": "2025-09-18",
      "bid": "11.15",
      "ask": "11.30",
      "open": "11.50",
      "high": "11.50",
      "low": "11.05",
      "close": "11.30",
      "average": "11.2061",
      "volume": "78915",
      "turnover": "884330.7",
      "trades": "81"
    },
    {
      "date": "2025-09-19",
      "bid": "11.45",
      "ask": "11.55",
      "open": "11.20",
      "high": "11.45",
      "low": "11.00",
      "close": "11.45",
      "average": "11.1621",
      "volume": "112231",
      "turnover": "1252728.55",
      "trades": "92"
    },
    {
      "date": "2025-09-22",
      "bid": "11.55",
      "ask": "11.60",
      "open": "11.55",
      "high": "11.60",
      "low": "11.50",
      "close": "11.60",
      "average": "11.5065",
      "volume": "45669",
      "turnover": "525491.2",
      "trades": "48"
    },
    {
      "date": "2025-09-23",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.60",
      "high": "11.60",
      "low": "11.15",
      "close": "11.30",
      "average": "11.2826",
      "volume": "36533",
      "turnover": "412174.7",
      "trades": "40"
    },
    {
      "date": "2025-09-24",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.30",
      "high": "11.85",
      "low": "11.30",
      "close": "11.50",
      "average": "11.5592",
      "volume": "50931",
      "turnover": "588720.55",
      "trades": "70"
    },
    {
      "date": "2025-09-25",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.80",
      "low": "11.50",
      "close": "11.80",
      "average": "11.6787",
      "volume": "30708",
      "turnover": "358628.75",
      "trades": "38"
    },
    {
      "date": "2025-09-26",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.80",
      "high": "11.80",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6392",
      "volume": "16561",
      "turnover": "192756.9",
      "trades": "38"
    },
    {
      "date": "2025-09-29",
      "bid": "11.40",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.75",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5553",
      "volume": "25954",
      "turnover": "299906.85",
      "trades": "42"
    },
    {
      "date": "2025-09-30",
      "bid": "12.10",
      "ask": "12.15",
      "open": "11.40",
      "high": "12.20",
      "low": "11.25",
      "close": "12.10",
      "average": "11.9587",
      "volume": "64127",
      "turnover": "766874.8",
      "trades": "89"
    },
    {
      "date": "2025-10-01",
      "bid": "11.70",
      "ask": "12.00",
      "open": "12.10",
      "high": "12.10",
      "low": "11.60",
      "close": "12.00",
      "average": "11.8455",
      "volume": "4547",
      "turnover": "53861.35",
      "trades": "30"
    },
    {
      "date": "2025-10-02",
      "bid": "12.00",
      "ask": "12.20",
      "open": "11.70",
      "high": "12.80",
      "low": "11.65",
      "close": "12.25",
      "average": "12.3827",
      "volume": "95340",
      "turnover": "1180556.95",
      "trades": "92"
    },
    {
      "date": "2025-10-03",
      "bid": "11.75",
      "ask": "11.85",
      "open": "12.20",
      "high": "12.20",
      "low": "11.70",
      "close": "11.75",
      "average": "11.9264",
      "volume": "47737",
      "turnover": "569329.15",
      "trades": "75"
    },
    {
      "date": "2025-10-06",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.80",
      "high": "11.90",
      "low": "11.55",
      "close": "11.90",
      "average": "11.766",
      "volume": "11802",
      "turnover": "138864.65",
      "trades": "32"
    },
    {
      "date": "2025-10-07",
      "bid": "12.40",
      "ask": "12.45",
      "open": "12.45",
      "high": "12.50",
      "low": "12.00",
      "close": "12.45",
      "average": "12.3011",
      "volume": "53628",
      "turnover": "659684.7",
      "trades": "100"
    },
    {
      "date": "2025-10-08",
      "bid": "12.15",
      "ask": "12.35",
      "open": "12.45",
      "high": "12.50",
      "low": "12.00",
      "close": "12.35",
      "average": "12.2281",
      "volume": "10655",
      "turnover": "130280.75",
      "trades": "41"
    },
    {
      "date": "2025-10-09",
      "bid": "11.80",
      "ask": "11.90",
      "open": "12.05",
      "high": "12.15",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9287",
      "volume": "21202",
      "turnover": "252912.4",
      "trades": "50"
    },
    {
      "date": "2025-10-10",
      "bid": "11.90",
      "ask": "12.20",
      "open": "11.75",
      "high": "12.40",
      "low": "11.75",
      "close": "12.20",
      "average": "12.1251",
      "volume": "28044",
      "turnover": "340036.5",
      "trades": "49"
    },
    {
      "date": "2025-10-13",
      "bid": "11.95",
      "ask": "12.15",
      "open": "12.20",
      "high": "12.40",
      "low": "11.85",
      "close": "11.85",
      "average": "11.9331",
      "volume": "5947",
      "turnover": "71076.6",
      "trades": "41"
    },
    {
      "date": "2025-10-14",
      "bid": "11.95",
      "ask": "12.15",
      "open": "11.85",
      "high": "12.20",
      "low": "11.85",
      "close": "12.20",
      "average": "11.9984",
      "volume": "4363",
      "turnover": "52349.15",
      "trades": "24"
    },
    {
      "date": "2025-10-15",
      "bid": "11.90",
      "ask": "12.20",
      "open": "12.15",
      "high": "12.20",
      "low": "11.85",
      "close": "12.20",
      "average": "11.9657",
      "volume": "2429",
      "turnover": "29064.8",
      "trades": "20"
    },
    {
      "date": "2025-10-16",
      "bid": "11.70",
      "ask": "11.95",
      "open": "12.45",
      "high": "12.45",
      "low": "11.50",
      "close": "11.80",
      "average": "11.7829",
      "volume": "49749",
      "turnover": "586187.25",
      "trades": "76"
    },
    {
      "date": "2025-10-17",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.55",
      "high": "11.95",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6538",
      "volume": "7198",
      "turnover": "83884.25",
      "trades": "29"
    },
    {
      "date": "2025-10-20",
      "bid": "11.90",
      "ask": "12.05",
      "open": "11.55",
      "high": "12.10",
      "low": "11.55",
      "close": "11.90",
      "average": "11.9226",
      "volume": "21420",
      "turnover": "255382.6",
      "trades": "36"
    },
    {
      "date": "2025-10-21",
      "bid": "12.00",
      "ask": "12.20",
      "open": "11.90",
      "high": "12.30",
      "low": "11.90",
      "close": "12.00",
      "average": "12.1131",
      "volume": "27339",
      "turnover": "331159.15",
      "trades": "50"
    },
    {
      "date": "2025-10-22",
      "bid": "12.10",
      "ask": "12.20",
      "open": "11.95",
      "high": "12.30",
      "low": "11.95",
      "close": "12.10",
      "average": "12.1476",
      "volume": "13954",
      "turnover": "169508.05",
      "trades": "20"
    },
    {
      "date": "2025-10-23",
      "bid": "12.05",
      "ask": "12.20",
      "open": "12.15",
      "high": "12.40",
      "low": "12.00",
      "close": "12.05",
      "average": "12.185",
      "volume": "19217",
      "turnover": "234159.5",
      "trades": "37"
    },
    {
      "date": "2025-10-24",
      "bid": "11.80",
      "ask": "12.05",
      "open": "12.05",
      "high": "12.30",
      "low": "11.75",
      "close": "11.80",
      "average": "11.996",
      "volume": "23200",
      "turnover": "278306.85",
      "trades": "33"
    },
    {
      "date": "2025-10-27",
      "bid": "11.90",
      "ask": "12.05",
      "open": "12.10",
      "high": "12.40",
      "low": "12.00",
      "close": "12.05",
      "average": "12.1079",
      "volume": "17708",
      "turnover": "214406.8",
      "trades": "34"
    },
    {
      "date": "2025-10-28",
      "bid": "12.00",
      "ask": "12.20",
      "open": "11.95",
      "high": "12.20",
      "low": "11.95",
      "close": "12.20",
      "average": "12.0446",
      "volume": "20837",
      "turnover": "250973.7",
      "trades": "39"
    },
    {
      "date": "2025-10-29",
      "bid": "11.90",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.15",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0377",
      "volume": "17703",
      "turnover": "213110.3",
      "trades": "27"
    },
    {
      "date": "2025-10-30",
      "bid": "11.75",
      "ask": "11.95",
      "open": "11.90",
      "high": "12.20",
      "low": "11.75",
      "close": "11.90",
      "average": "11.9302",
      "volume": "30102",
      "turnover": "359121.4",
      "trades": "39"
    },
    {
      "date": "2025-10-31",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.10",
      "low": "11.80",
      "close": "11.90",
      "average": "11.9556",
      "volume": "964",
      "turnover": "11525.2",
      "trades": "11"
    },
    {
      "date": "2025-11-03",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.85",
      "high": "12.15",
      "low": "11.85",
      "close": "11.85",
      "average": "11.9458",
      "volume": "11017",
      "turnover": "131606.4",
      "trades": "33"
    },
    {
      "date": "2025-11-04",
      "bid": "13.00",
      "ask": "13.30",
      "open": "12.75",
      "high": "13.50",
      "low": "12.25",
      "close": "13.05",
      "average": "13.0342",
      "volume": "127115",
      "turnover": "1656875.26",
      "trades": "207"
    },
    {
      "date": "2025-11-05",
      "bid": "12.90",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.35",
      "low": "12.75",
      "close": "12.85",
      "average": "12.9959",
      "volume": "64395",
      "turnover": "836849.78",
      "trades": "126"
    },
    {
      "date": "2025-11-06",
      "bid": "12.75",
      "ask": "13.20",
      "open": "13.15",
      "high": "13.30",
      "low": "12.75",
      "close": "13.10",
      "average": "13.0399",
      "volume": "37420",
      "turnover": "487954.75",
      "trades": "58"
    },
    {
      "date": "2025-11-07",
      "bid": "13.20",
      "ask": "13.30",
      "open": "13.10",
      "high": "13.30",
      "low": "12.80",
      "close": "12.85",
      "average": "13.0612",
      "volume": "34787",
      "turnover": "454318.85",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "13.05",
      "ask": "13.25",
      "open": "12.85",
      "high": "13.30",
      "low": "12.85",
      "close": "13.25",
      "average": "13.1567",
      "volume": "18832",
      "turnover": "247767.05",
      "trades": "47"
    },
    {
      "date": "2025-11-11",
      "bid": "13.20",
      "ask": "13.65",
      "open": "13.30",
      "high": "13.65",
      "low": "13.05",
      "close": "13.65",
      "average": "13.2866",
      "volume": "27559",
      "turnover": "366165.7",
      "trades": "45"
    },
    {
      "date": "2025-11-12",
      "bid": "14.40",
      "ask": "14.50",
      "open": "13.70",
      "high": "15.80",
      "low": "13.70",
      "close": "14.55",
      "average": "14.4105",
      "volume": "135709",
      "turnover": "1956074.6",
      "trades": "184"
    },
    {
      "date": "2025-11-13",
      "bid": "15.05",
      "ask": "15.45",
      "open": "14.65",
      "high": "15.95",
      "low": "14.65",
      "close": "15.40",
      "average": "15.514",
      "volume": "105601",
      "turnover": "1638290.2",
      "trades": "210"
    },
    {
      "date": "2025-11-14",
      "bid": "15.30",
      "ask": "15.45",
      "open": "15.65",
      "high": "16.10",
      "low": "14.00",
      "close": "15.50",
      "average": "14.9259",
      "volume": "912497",
      "turnover": "13675012.53",
      "trades": "266"
    },
    {
      "date": "2025-11-17",
      "bid": "14.35",
      "ask": "14.55",
      "open": "15.45",
      "high": "15.50",
      "low": "14.20",
      "close": "14.20",
      "average": "14.9366",
      "volume": "70316",
      "turnover": "1050404.2",
      "trades": "130"
    },
    {
      "date": "2025-11-18",
      "bid": "15.05",
      "ask": "15.45",
      "open": "14.55",
      "high": "15.45",
      "low": "14.50",
      "close": "15.35",
      "average": "15.1238",
      "volume": "66116",
      "turnover": "1000076.45",
      "trades": "219"
    },
    {
      "date": "2025-11-19",
      "bid": "14.90",
      "ask": "15.10",
      "open": "15.40",
      "high": "15.45",
      "low": "14.90",
      "close": "14.95",
      "average": "15.1739",
      "volume": "21292",
      "turnover": "323333.51",
      "trades": "101"
    },
    {
      "date": "2025-11-20",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.35",
      "high": "15.35",
      "low": "14.95",
      "close": "15.20",
      "average": "15.1985",
      "volume": "12573",
      "turnover": "191091",
      "trades": "29"
    },
    {
      "date": "2025-11-21",
      "bid": "14.75",
      "ask": "14.95",
      "open": "15.15",
      "high": "15.40",
      "low": "14.55",
      "close": "14.90",
      "average": "15.0354",
      "volume": "39058",
      "turnover": "587253.55",
      "trades": "52"
    },
    {
      "date": "2025-11-24",
      "bid": "14.65",
      "ask": "14.95",
      "open": "15.00",
      "high": "15.00",
      "low": "14.65",
      "close": "14.65",
      "average": "14.7369",
      "volume": "13560",
      "turnover": "199832.55",
      "trades": "52"
    },
    {
      "date": "2025-11-25",
      "bid": "14.70",
      "ask": "15.00",
      "open": "14.75",
      "high": "15.00",
      "low": "14.30",
      "close": "15.00",
      "average": "14.6621",
      "volume": "16362",
      "turnover": "239900.75",
      "trades": "49"
    },
    {
      "date": "2025-11-26",
      "bid": "14.65",
      "ask": "14.80",
      "open": "14.85",
      "high": "15.00",
      "low": "14.35",
      "close": "14.70",
      "average": "14.749",
      "volume": "12707",
      "turnover": "187415.5",
      "trades": "58"
    },
    {
      "date": "2025-11-27",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.70",
      "high": "14.95",
      "low": "14.30",
      "close": "14.55",
      "average": "14.5508",
      "volume": "12398",
      "turnover": "180497.62",
      "trades": "42"
    },
    {
      "date": "2025-11-28",
      "bid": "14.50",
      "ask": "14.95",
      "open": "14.95",
      "high": "14.95",
      "low": "14.25",
      "close": "14.50",
      "average": "14.5852",
      "volume": "42177",
      "turnover": "615161.15",
      "trades": "58"
    },
    {
      "date": "2025-12-01",
      "bid": "14.30",
      "ask": "14.65",
      "open": "14.45",
      "high": "15.20",
      "low": "14.20",
      "close": "14.25",
      "average": "14.4456",
      "volume": "31348",
      "turnover": "452839.25",
      "trades": "68"
    },
    {
      "date": "2025-12-02",
      "bid": "14.30",
      "ask": "14.35",
      "open": "14.30",
      "high": "14.45",
      "low": "14.10",
      "close": "14.35",
      "average": "14.1579",
      "volume": "6907",
      "turnover": "97788.7",
      "trades": "32"
    },
    {
      "date": "2025-12-03",
      "bid": "14.25",
      "ask": "14.30",
      "open": "14.40",
      "high": "14.50",
      "low": "13.85",
      "close": "14.25",
      "average": "14.234",
      "volume": "17303",
      "turnover": "246510.05",
      "trades": "40"
    },
    {
      "date": "2025-12-04",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.00",
      "high": "14.50",
      "low": "13.80",
      "close": "13.80",
      "average": "14.077",
      "volume": "12751",
      "turnover": "179496.3",
      "trades": "63"
    },
    {
      "date": "2025-12-05",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.95",
      "high": "14.35",
      "low": "13.00",
      "close": "13.15",
      "average": "13.2899",
      "volume": "108034",
      "turnover": "1435740.8",
      "trades": "166"
    },
    {
      "date": "2025-12-08",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.15",
      "high": "13.60",
      "low": "12.80",
      "close": "13.20",
      "average": "13.1067",
      "volume": "28214",
      "turnover": "369812.6",
      "trades": "78"
    },
    {
      "date": "2025-12-09",
      "bid": "13.00",
      "ask": "13.20",
      "open": "13.05",
      "high": "13.20",
      "low": "12.90",
      "close": "13.15",
      "average": "12.9957",
      "volume": "20610",
      "turnover": "267840.55",
      "trades": "46"
    },
    {
      "date": "2025-12-10",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.20",
      "high": "13.20",
      "low": "12.95",
      "close": "13.00",
      "average": "12.9986",
      "volume": "18149",
      "turnover": "235912.35",
      "trades": "41"
    },
    {
      "date": "2025-12-11",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.10",
      "high": "13.25",
      "low": "13.00",
      "close": "13.10",
      "average": "13.1609",
      "volume": "9890",
      "turnover": "130161.43",
      "trades": "36"
    },
    {
      "date": "2025-12-12",
      "bid": "13.00",
      "ask": "13.05",
      "open": "13.20",
      "high": "13.35",
      "low": "13.10",
      "close": "13.10",
      "average": "13.1734",
      "volume": "910504",
      "turnover": "12063373.6",
      "trades": "33"
    },
    {
      "date": "2025-12-15",
      "bid": "13.15",
      "ask": "13.40",
      "open": "13.00",
      "high": "13.45",
      "low": "12.70",
      "close": "13.15",
      "average": "13.1083",
      "volume": "9134",
      "turnover": "119731.6",
      "trades": "35"
    },
    {
      "date": "2025-12-16",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.10",
      "low": "12.90",
      "close": "13.05",
      "average": "13.0173",
      "volume": "5291",
      "turnover": "68874.4",
      "trades": "21"
    },
    {
      "date": "2025-12-17",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.25",
      "low": "13.00",
      "close": "13.00",
      "average": "13.0105",
      "volume": "51548",
      "turnover": "670664.3",
      "trades": "54"
    },
    {
      "date": "2025-12-18",
      "bid": "12.90",
      "ask": "13.05",
      "open": "13.10",
      "high": "13.10",
      "low": "12.90",
      "close": "13.05",
      "average": "12.9864",
      "volume": "31991",
      "turnover": "415447.8",
      "trades": "39"
    },
    {
      "date": "2025-12-19",
      "bid": "12.80",
      "ask": "13.00",
      "open": "13.05",
      "high": "13.05",
      "low": "12.75",
      "close": "12.80",
      "average": "12.8523",
      "volume": "17746",
      "turnover": "228076.45",
      "trades": "32"
    },
    {
      "date": "2025-12-22",
      "bid": "13.00",
      "ask": "13.10",
      "open": "13.05",
      "high": "13.25",
      "low": "12.65",
      "close": "13.10",
      "average": "12.9314",
      "volume": "21739",
      "turnover": "281115.4",
      "trades": "52"
    },
    {
      "date": "2025-12-23",
      "bid": "13.05",
      "ask": "13.25",
      "open": "13.15",
      "high": "13.55",
      "low": "13.10",
      "close": "13.35",
      "average": "13.308",
      "volume": "30242",
      "turnover": "402459.5",
      "trades": "29"
    },
    {
      "date": "2025-12-29",
      "bid": "13.05",
      "ask": "13.10",
      "open": "13.30",
      "high": "13.30",
      "low": "12.95",
      "close": "13.10",
      "average": "13.0619",
      "volume": "27469",
      "turnover": "358798.7",
      "trades": "59"
    },
    {
      "date": "2025-12-30",
      "bid": "14.05",
      "ask": "14.25",
      "open": "13.05",
      "high": "14.60",
      "low": "12.90",
      "close": "14.10",
      "average": "13.8661",
      "volume": "55682",
      "turnover": "772116.68",
      "trades": "130"
    },
    {
      "date": "2026-01-02",
      "bid": "13.35",
      "ask": "13.65",
      "open": "14.25",
      "high": "14.60",
      "low": "13.30",
      "close": "13.40",
      "average": "13.5495",
      "volume": "91926",
      "turnover": "1245535.3",
      "trades": "151"
    },
    {
      "date": "2026-01-05",
      "bid": "13.05",
      "ask": "13.20",
      "open": "13.35",
      "high": "13.35",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2085",
      "volume": "20876",
      "turnover": "275740.5",
      "trades": "70"
    },
    {
      "date": "2026-01-07",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.05",
      "high": "13.35",
      "low": "12.90",
      "close": "13.25",
      "average": "13.1188",
      "volume": "23585",
      "turnover": "309384.35",
      "trades": "61"
    },
    {
      "date": "2026-01-08",
      "bid": "13.10",
      "ask": "13.25",
      "open": "13.25",
      "high": "13.65",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2519",
      "volume": "29388",
      "turnover": "389445.6",
      "trades": "52"
    },
    {
      "date": "2026-01-09",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.15",
      "high": "13.30",
      "low": "12.95",
      "close": "13.10",
      "average": "13.0885",
      "volume": "29044",
      "turnover": "380141.85",
      "trades": "54"
    },
    {
      "date": "2026-01-12",
      "bid": "13.15",
      "ask": "13.30",
      "open": "12.90",
      "high": "13.45",
      "low": "12.90",
      "close": "13.10",
      "average": "13.1527",
      "volume": "30482",
      "turnover": "401042.4",
      "trades": "75"
    },
    {
      "date": "2026-01-13",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.10",
      "high": "13.70",
      "low": "13.10",
      "close": "13.70",
      "average": "13.5847",
      "volume": "45970",
      "turnover": "624484.35",
      "trades": "68"
    },
    {
      "date": "2026-01-14",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.75",
      "high": "13.75",
      "low": "13.30",
      "close": "13.30",
      "average": "13.5121",
      "volume": "13088",
      "turnover": "176827.5",
      "trades": "44"
    },
    {
      "date": "2026-01-15",
      "bid": "13.95",
      "ask": "14.15",
      "open": "13.40",
      "high": "14.50",
      "low": "13.40",
      "close": "13.95",
      "average": "13.9319",
      "volume": "42665",
      "turnover": "594318",
      "trades": "82"
    },
    {
      "date": "2026-01-16",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.05",
      "high": "14.05",
      "low": "13.55",
      "close": "13.80",
      "average": "13.7888",
      "volume": "28160",
      "turnover": "388293.95",
      "trades": "64"
    },
    {
      "date": "2026-01-19",
      "bid": "13.45",
      "ask": "13.60",
      "open": "13.90",
      "high": "13.90",
      "low": "13.20",
      "close": "13.60",
      "average": "13.576",
      "volume": "31671",
      "turnover": "429965.9",
      "trades": "67"
    },
    {
      "date": "2026-01-20",
      "bid": "13.25",
      "ask": "13.35",
      "open": "13.60",
      "high": "13.70",
      "low": "13.25",
      "close": "13.25",
      "average": "13.4514",
      "volume": "7377",
      "turnover": "99230.75",
      "trades": "43"
    },
    {
      "date": "2026-01-21",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.35",
      "high": "13.55",
      "low": "13.00",
      "close": "13.25",
      "average": "13.258",
      "volume": "103695",
      "turnover": "1374792.2",
      "trades": "196"
    },
    {
      "date": "2026-01-22",
      "bid": "13.20",
      "ask": "13.40",
      "open": "13.25",
      "high": "13.50",
      "low": "13.15",
      "close": "13.20",
      "average": "13.2234",
      "volume": "29229",
      "turnover": "386507.45",
      "trades": "85"
    },
    {
      "date": "2026-01-23",
      "bid": "13.25",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.50",
      "low": "13.20",
      "close": "13.45",
      "average": "13.3565",
      "volume": "17014",
      "turnover": "227247.5",
      "trades": "39"
    },
    {
      "date": "2026-01-26",
      "bid": "13.40",
      "ask": "13.50",
      "open": "13.35",
      "high": "13.50",
      "low": "13.25",
      "close": "13.50",
      "average": "13.345",
      "volume": "2559",
      "turnover": "34149.8",
      "trades": "33"
    },
    {
      "date": "2026-01-27",
      "bid": "13.60",
      "ask": "13.70",
      "open": "13.50",
      "high": "13.80",
      "low": "13.50",
      "close": "13.60",
      "average": "13.6342",
      "volume": "28974",
      "turnover": "395037.45",
      "trades": "62"
    },
    {
      "date": "2026-01-28",
      "bid": "14.35",
      "ask": "14.45",
      "open": "13.90",
      "high": "15.20",
      "low": "13.90",
      "close": "14.45",
      "average": "14.4862",
      "volume": "590843",
      "turnover": "8448933.52",
      "trades": "283"
    },
    {
      "date": "2026-01-29",
      "bid": "15.10",
      "ask": "15.25",
      "open": "14.65",
      "high": "15.50",
      "low": "14.60",
      "close": "15.25",
      "average": "15.0233",
      "volume": "106415",
      "turnover": "1598691.75",
      "trades": "231"
    },
    {
      "date": "2026-01-30",
      "bid": "14.65",
      "ask": "14.90",
      "open": "15.20",
      "high": "15.45",
      "low": "14.65",
      "close": "14.65",
      "average": "15.037",
      "volume": "54640",
      "turnover": "821773.33",
      "trades": "150"
    },
    {
      "date": "2026-02-02",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.85",
      "high": "15.20",
      "low": "14.40",
      "close": "15.20",
      "average": "14.6981",
      "volume": "41021",
      "turnover": "602932.35",
      "trades": "86"
    },
    {
      "date": "2026-02-03",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.45",
      "high": "15.45",
      "low": "15.00",
      "close": "15.40",
      "average": "15.2895",
      "volume": "51219",
      "turnover": "783081.93",
      "trades": "126"
    },
    {
      "date": "2026-02-04",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.40",
      "high": "15.45",
      "low": "14.95",
      "close": "15.25",
      "average": "15.1361",
      "volume": "54170",
      "turnover": "819921.2",
      "trades": "94"
    },
    {
      "date": "2026-02-05",
      "bid": "14.40",
      "ask": "14.50",
      "open": "15.00",
      "high": "15.00",
      "low": "14.20",
      "close": "14.50",
      "average": "14.5932",
      "volume": "63801",
      "turnover": "931060.45",
      "trades": "108"
    },
    {
      "date": "2026-02-06",
      "bid": "14.35",
      "ask": "14.40",
      "open": "14.35",
      "high": "14.40",
      "low": "14.15",
      "close": "14.35",
      "average": "14.3004",
      "volume": "20561",
      "turnover": "294030.85",
      "trades": "92"
    },
    {
      "date": "2026-02-09",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.30",
      "high": "15.00",
      "low": "14.15",
      "close": "14.40",
      "average": "14.2908",
      "volume": "13046",
      "turnover": "186437.6",
      "trades": "57"
    },
    {
      "date": "2026-02-10",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.65",
      "high": "14.65",
      "low": "14.10",
      "close": "14.45",
      "average": "14.4179",
      "volume": "26669",
      "turnover": "384559",
      "trades": "60"
    },
    {
      "date": "2026-02-11",
      "bid": "14.35",
      "ask": "14.50",
      "open": "14.55",
      "high": "14.70",
      "low": "14.40",
      "close": "14.70",
      "average": "14.5203",
      "volume": "23035",
      "turnover": "334474.7",
      "trades": "53"
    },
    {
      "date": "2026-02-12",
      "bid": "14.65",
      "ask": "14.95",
      "open": "15.50",
      "high": "15.50",
      "low": "14.65",
      "close": "14.65",
      "average": "15.2016",
      "volume": "90657",
      "turnover": "1378129.05",
      "trades": "170"
    },
    {
      "date": "2026-02-13",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.65",
      "high": "14.65",
      "low": "14.00",
      "close": "14.10",
      "average": "14.2989",
      "volume": "39424",
      "turnover": "563813.25",
      "trades": "75"
    },
    {
      "date": "2026-02-16",
      "bid": "14.15",
      "ask": "14.40",
      "open": "14.05",
      "high": "14.45",
      "low": "14.05",
      "close": "14.20",
      "average": "14.2798",
      "volume": "8451",
      "turnover": "120678.35",
      "trades": "29"
    },
    {
      "date": "2026-02-17",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.15",
      "high": "14.15",
      "low": "13.65",
      "close": "13.80",
      "average": "13.8298",
      "volume": "42827",
      "turnover": "592277.9",
      "trades": "89"
    },
    {
      "date": "2026-02-18",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.80",
      "high": "13.80",
      "low": "13.55",
      "close": "13.80",
      "average": "13.6959",
      "volume": "28496",
      "turnover": "390413.1",
      "trades": "49"
    },
    {
      "date": "2026-02-19",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.80",
      "high": "13.80",
      "low": "13.65",
      "close": "13.80",
      "average": "13.6956",
      "volume": "17915",
      "turnover": "245356.8",
      "trades": "25"
    },
    {
      "date": "2026-02-20",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.85",
      "high": "13.95",
      "low": "13.70",
      "close": "13.85",
      "average": "13.821",
      "volume": "11061",
      "turnover": "152873.55",
      "trades": "56"
    },
    {
      "date": "2026-02-23",
      "bid": "13.50",
      "ask": "13.65",
      "open": "13.90",
      "high": "13.90",
      "low": "13.20",
      "close": "13.70",
      "average": "13.521",
      "volume": "25829",
      "turnover": "349234.65",
      "trades": "77"
    },
    {
      "date": "2026-02-24",
      "bid": "13.45",
      "ask": "13.55",
      "open": "13.40",
      "high": "13.85",
      "low": "13.35",
      "close": "13.55",
      "average": "13.4949",
      "volume": "16367",
      "turnover": "220875.55",
      "trades": "63"
    },
    {
      "date": "2026-02-25",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.45",
      "high": "13.70",
      "low": "13.40",
      "close": "13.45",
      "average": "13.5183",
      "volume": "35439",
      "turnover": "479074.6",
      "trades": "68"
    },
    {
      "date": "2026-02-26",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.55",
      "low": "13.35",
      "close": "13.45",
      "average": "13.4441",
      "volume": "13478",
      "turnover": "181199",
      "trades": "39"
    },
    {
      "date": "2026-02-27",
      "bid": "12.50",
      "ask": "12.65",
      "open": "13.50",
      "high": "13.50",
      "low": "12.55",
      "close": "12.65",
      "average": "13.0869",
      "volume": "97725",
      "turnover": "1278920.14",
      "trades": "166"
    },
    {
      "date": "2026-03-02",
      "bid": "12.05",
      "ask": "12.25",
      "open": "12.10",
      "high": "12.85",
      "low": "11.90",
      "close": "12.05",
      "average": "12.2691",
      "volume": "78225",
      "turnover": "958959",
      "trades": "210"
    },
    {
      "date": "2026-03-03",
      "bid": "11.80",
      "ask": "12.15",
      "open": "12.10",
      "high": "12.10",
      "low": "11.55",
      "close": "12.00",
      "average": "11.7694",
      "volume": "58032",
      "turnover": "683071.35",
      "trades": "125"
    },
    {
      "date": "2026-03-04",
      "bid": "12.65",
      "ask": "12.80",
      "open": "12.00",
      "high": "13.00",
      "low": "12.00",
      "close": "12.65",
      "average": "12.3518",
      "volume": "38482",
      "turnover": "475119.5",
      "trades": "94"
    },
    {
      "date": "2026-03-05",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.60",
      "high": "12.65",
      "low": "12.15",
      "close": "12.30",
      "average": "12.336",
      "volume": "37603",
      "turnover": "463871.5",
      "trades": "51"
    },
    {
      "date": "2026-03-06",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.40",
      "low": "12.05",
      "close": "12.10",
      "average": "12.1815",
      "volume": "9182",
      "turnover": "111850.3",
      "trades": "43"
    },
    {
      "date": "2026-03-09",
      "bid": "11.80",
      "ask": "11.85",
      "open": "12.05",
      "high": "12.05",
      "low": "11.50",
      "close": "11.85",
      "average": "11.8173",
      "volume": "24798",
      "turnover": "293045.85",
      "trades": "61"
    },
    {
      "date": "2026-03-10",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.85",
      "high": "12.00",
      "low": "11.65",
      "close": "12.00",
      "average": "11.928",
      "volume": "23765",
      "turnover": "283468.95",
      "trades": "34"
    },
    {
      "date": "2026-03-11",
      "bid": "11.80",
      "ask": "11.95",
      "open": "11.95",
      "high": "12.10",
      "low": "11.70",
      "close": "11.95",
      "average": "11.882",
      "volume": "16459",
      "turnover": "195566.25",
      "trades": "45"
    },
    {
      "date": "2026-03-12",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.80",
      "high": "11.85",
      "low": "11.65",
      "close": "11.70",
      "average": "11.7603",
      "volume": "15711",
      "turnover": "184766.5",
      "trades": "38"
    },
    {
      "date": "2026-03-13",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.70",
      "high": "11.90",
      "low": "11.50",
      "close": "11.75",
      "average": "11.7327",
      "volume": "35169",
      "turnover": "412627.3",
      "trades": "47"
    },
    {
      "date": "2026-03-16",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.65",
      "high": "12.00",
      "low": "11.65",
      "close": "12.00",
      "average": "11.7139",
      "volume": "18281",
      "turnover": "214141.05",
      "trades": "26"
    },
    {
      "date": "2026-03-17",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.75",
      "high": "11.95",
      "low": "11.70",
      "close": "11.95",
      "average": "11.8776",
      "volume": "19686",
      "turnover": "233822.05",
      "trades": "36"
    },
    {
      "date": "2026-03-18",
      "bid": "11.75",
      "ask": "11.80",
      "open": "12.05",
      "high": "12.10",
      "low": "11.75",
      "close": "11.75",
      "average": "11.8136",
      "volume": "12996",
      "turnover": "153530.05",
      "trades": "28"
    },
    {
      "date": "2026-03-19",
      "bid": "11.70",
      "ask": "11.75",
      "open": "11.80",
      "high": "12.05",
      "low": "11.70",
      "close": "11.70",
      "average": "11.7256",
      "volume": "16303",
      "turnover": "191162.85",
      "trades": "49"
    },
    {
      "date": "2026-03-20",
      "bid": "11.60",
      "ask": "11.75",
      "open": "11.70",
      "high": "11.90",
      "low": "11.50",
      "close": "11.50",
      "average": "11.6805",
      "volume": "10346",
      "turnover": "120846.9",
      "trades": "24"
    },
    {
      "date": "2026-03-23",
      "bid": "11.50",
      "ask": "11.80",
      "open": "11.45",
      "high": "12.05",
      "low": "11.20",
      "close": "11.80",
      "average": "11.4962",
      "volume": "11147",
      "turnover": "128148.55",
      "trades": "38"
    },
    {
      "date": "2026-03-24",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.85",
      "low": "11.25",
      "close": "11.65",
      "average": "11.6182",
      "volume": "16025",
      "turnover": "186181.8",
      "trades": "24"
    },
    {
      "date": "2026-03-25",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.55",
      "high": "12.30",
      "low": "11.55",
      "close": "11.65",
      "average": "11.8224",
      "volume": "12816",
      "turnover": "151515.8",
      "trades": "34"
    },
    {
      "date": "2026-03-26",
      "bid": "11.60",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.80",
      "low": "11.25",
      "close": "11.70",
      "average": "11.5785",
      "volume": "30405",
      "turnover": "352044.4",
      "trades": "37"
    },
    {
      "date": "2026-03-27",
      "bid": "11.40",
      "ask": "11.75",
      "open": "11.70",
      "high": "11.80",
      "low": "11.40",
      "close": "11.70",
      "average": "11.614",
      "volume": "4561",
      "turnover": "52971.6",
      "trades": "22"
    },
    {
      "date": "2026-03-30",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.05",
      "high": "11.60",
      "low": "11.00",
      "close": "11.35",
      "average": "11.1433",
      "volume": "58163",
      "turnover": "648130.05",
      "trades": "68"
    },
    {
      "date": "2026-03-31",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.45",
      "high": "11.45",
      "low": "11.20",
      "close": "11.20",
      "average": "11.2961",
      "volume": "8153",
      "turnover": "92097.35",
      "trades": "41"
    },
    {
      "date": "2026-04-01",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.25",
      "high": "11.45",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3173",
      "volume": "6607",
      "turnover": "74773.2",
      "trades": "28"
    },
    {
      "date": "2026-04-02",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.20",
      "high": "11.35",
      "low": "11.20",
      "close": "11.35",
      "average": "11.2853",
      "volume": "2030",
      "turnover": "22909.25",
      "trades": "10"
    },
    {
      "date": "2026-04-07",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.60",
      "low": "11.05",
      "close": "11.10",
      "average": "11.2398",
      "volume": "29834",
      "turnover": "335327.85",
      "trades": "59"
    },
    {
      "date": "2026-04-08",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.65",
      "low": "11.35",
      "close": "11.35",
      "average": "11.3889",
      "volume": "21320",
      "turnover": "242811.6",
      "trades": "43"
    },
    {
      "date": "2026-04-09",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.50",
      "high": "11.50",
      "low": "11.25",
      "close": "11.25",
      "average": "11.3952",
      "volume": "4973",
      "turnover": "56668.1",
      "trades": "20"
    },
    {
      "date": "2026-04-10",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.70",
      "low": "11.20",
      "close": "11.50",
      "average": "11.4517",
      "volume": "33022",
      "turnover": "378158.45",
      "trades": "46"
    },
    {
      "date": "2026-04-13",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.45",
      "high": "11.50",
      "low": "11.30",
      "close": "11.45",
      "average": "11.3855",
      "volume": "7911",
      "turnover": "90070.85",
      "trades": "26"
    },
    {
      "date": "2026-04-14",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.50",
      "high": "11.65",
      "low": "11.35",
      "close": "11.50",
      "average": "11.5478",
      "volume": "8423",
      "turnover": "97267.5",
      "trades": "38"
    },
    {
      "date": "2026-04-15",
      "bid": "11.45",
      "ask": "11.60",
      "open": "11.60",
      "high": "11.60",
      "low": "11.35",
      "close": "11.45",
      "average": "11.4972",
      "volume": "5445",
      "turnover": "62602.4",
      "trades": "29"
    },
    {
      "date": "2026-04-16",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.35",
      "high": "11.70",
      "low": "11.35",
      "close": "11.65",
      "average": "11.607",
      "volume": "15597",
      "turnover": "181031.66",
      "trades": "57"
    },
    {
      "date": "2026-04-17",
      "bid": "11.65",
      "ask": "11.95",
      "open": "11.55",
      "high": "11.90",
      "low": "11.45",
      "close": "11.60",
      "average": "11.6658",
      "volume": "32115",
      "turnover": "374647.15",
      "trades": "56"
    },
    {
      "date": "2026-04-20",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.95",
      "high": "12.10",
      "low": "11.55",
      "close": "11.55",
      "average": "11.8128",
      "volume": "29675",
      "turnover": "350544.1",
      "trades": "52"
    },
    {
      "date": "2026-04-21",
      "bid": "11.60",
      "ask": "11.65",
      "open": "11.80",
      "high": "11.80",
      "low": "11.65",
      "close": "11.65",
      "average": "11.6898",
      "volume": "1950",
      "turnover": "22795.15",
      "trades": "20"
    },
    {
      "date": "2026-04-22",
      "bid": "11.60",
      "ask": "12.35",
      "open": "11.65",
      "high": "11.85",
      "low": "11.50",
      "close": "11.60",
      "average": "11.568",
      "volume": "30717",
      "turnover": "355340.6",
      "trades": "94"
    },
    {
      "date": "2026-04-23",
      "bid": "11.45",
      "ask": "11.55",
      "open": "11.65",
      "high": "11.70",
      "low": "11.35",
      "close": "11.55",
      "average": "11.4119",
      "volume": "13543",
      "turnover": "154551.2",
      "trades": "32"
    },
    {
      "date": "2026-04-24",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.50",
      "high": "11.70",
      "low": "11.35",
      "close": "11.45",
      "average": "11.4922",
      "volume": "20618",
      "turnover": "236947.2",
      "trades": "26"
    },
    {
      "date": "2026-04-27",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.60",
      "low": "11.35",
      "close": "11.40",
      "average": "11.5061",
      "volume": "10718",
      "turnover": "123260.95",
      "trades": "38"
    },
    {
      "date": "2026-04-28",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.40",
      "high": "11.85",
      "low": "11.35",
      "close": "11.35",
      "average": "11.393",
      "volume": "16528",
      "turnover": "188305.8",
      "trades": "33"
    },
    {
      "date": "2026-04-29",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.35",
      "high": "11.60",
      "low": "11.25",
      "close": "11.30",
      "average": "11.4127",
      "volume": "17434",
      "turnover": "198946.8",
      "trades": "41"
    },
    {
      "date": "2026-04-30",
      "bid": "11.30",
      "ask": "11.50",
      "open": "11.80",
      "high": "11.80",
      "low": "11.20",
      "close": "11.50",
      "average": "11.383",
      "volume": "6528",
      "turnover": "74307.95",
      "trades": "37"
    },
    {
      "date": "2026-05-04",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.80",
      "low": "11.40",
      "close": "11.65",
      "average": "11.5983",
      "volume": "19623",
      "turnover": "227594",
      "trades": "45"
    },
    {
      "date": "2026-05-05",
      "bid": "11.30",
      "ask": "11.60",
      "open": "11.65",
      "high": "11.65",
      "low": "11.15",
      "close": "11.30",
      "average": "11.2664",
      "volume": "73521",
      "turnover": "828312.75",
      "trades": "105"
    },
    {
      "date": "2026-05-06",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.70",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3986",
      "volume": "7031",
      "turnover": "80143.85",
      "trades": "36"
    },
    {
      "date": "2026-05-07",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.45",
      "low": "11.00",
      "close": "11.10",
      "average": "11.2012",
      "volume": "519011",
      "turnover": "5813528.3",
      "trades": "49"
    },
    {
      "date": "2026-05-08",
      "bid": "11.15",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.30",
      "low": "11.10",
      "close": "11.15",
      "average": "11.2266",
      "volume": "12221",
      "turnover": "137200.25",
      "trades": "29"
    },
    {
      "date": "2026-05-11",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.60",
      "low": "11.15",
      "close": "11.35",
      "average": "11.3395",
      "volume": "14350",
      "turnover": "162721.75",
      "trades": "48"
    },
    {
      "date": "2026-05-12",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.45",
      "high": "11.45",
      "low": "11.10",
      "close": "11.20",
      "average": "11.1962",
      "volume": "78660",
      "turnover": "880727.35",
      "trades": "101"
    },
    {
      "date": "2026-05-13",
      "bid": "11.05",
      "ask": "11.15",
      "open": "11.20",
      "high": "11.45",
      "low": "11.05",
      "close": "11.10",
      "average": "11.1943",
      "volume": "18334",
      "turnover": "205233.8",
      "trades": "33"
    },
    {
      "date": "2026-05-15",
      "bid": "11.10",
      "ask": "11.30",
      "open": "11.00",
      "high": "11.30",
      "low": "11.00",
      "close": "11.10",
      "average": "11.1672",
      "volume": "23134",
      "turnover": "258342.5",
      "trades": "70"
    },
    {
      "date": "2026-05-18",
      "bid": "10.90",
      "ask": "11.10",
      "open": "11.30",
      "high": "11.30",
      "low": "10.90",
      "close": "10.90",
      "average": "11.101",
      "volume": "55623",
      "turnover": "617466.4",
      "trades": "82"
    },
    {
      "date": "2026-05-19",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.95",
      "high": "11.20",
      "low": "10.95",
      "close": "10.95",
      "average": "11.0002",
      "volume": "39472",
      "turnover": "434200",
      "trades": "50"
    },
    {
      "date": "2026-05-20",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.95",
      "high": "11.05",
      "low": "10.70",
      "close": "10.80",
      "average": "10.8261",
      "volume": "26614",
      "turnover": "288124.85",
      "trades": "54"
    },
    {
      "date": "2026-05-21",
      "bid": "11.05",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.25",
      "low": "11.00",
      "close": "11.10",
      "average": "11.1584",
      "volume": "14384",
      "turnover": "160502.75",
      "trades": "29"
    },
    {
      "date": "2026-05-22",
      "bid": "11.10",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.40",
      "low": "10.95",
      "close": "11.20",
      "average": "11.1997",
      "volume": "26216",
      "turnover": "293510.75",
      "trades": "27"
    },
    {
      "date": "2026-05-25",
      "bid": "11.20",
      "ask": "11.40",
      "open": "11.30",
      "high": "11.50",
      "low": "11.00",
      "close": "11.40",
      "average": "11.3234",
      "volume": "15764",
      "turnover": "178501.65",
      "trades": "45"
    },
    {
      "date": "2026-05-26",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.45",
      "high": "11.50",
      "low": "11.30",
      "close": "11.40",
      "average": "11.4171",
      "volume": "15203",
      "turnover": "173574.75",
      "trades": "36"
    },
    {
      "date": "2026-05-27",
      "bid": "11.25",
      "ask": "11.45",
      "open": "11.30",
      "high": "11.55",
      "low": "11.20",
      "close": "11.45",
      "average": "11.3092",
      "volume": "27679",
      "turnover": "313027.2",
      "trades": "64"
    },
    {
      "date": "2026-05-28",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.45",
      "high": "11.50",
      "low": "11.40",
      "close": "11.40",
      "average": "11.4193",
      "volume": "43709",
      "turnover": "499128.3",
      "trades": "37"
    },
    {
      "date": "2026-05-29",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.50",
      "high": "11.50",
      "low": "11.30",
      "close": "11.30",
      "average": "11.3994",
      "volume": "5755",
      "turnover": "65603.75",
      "trades": "19"
    },
    {
      "date": "2026-06-01",
      "bid": "11.45",
      "ask": "11.70",
      "open": "11.40",
      "high": "11.75",
      "low": "11.40",
      "close": "11.40",
      "average": "11.5445",
      "volume": "45094",
      "turnover": "520552.9",
      "trades": "70"
    },
    {
      "date": "2026-06-02",
      "bid": "11.70",
      "ask": "11.90",
      "open": "11.70",
      "high": "12.00",
      "low": "11.60",
      "close": "11.70",
      "average": "11.7521",
      "volume": "17258",
      "turnover": "202818.2",
      "trades": "51"
    },
    {
      "date": "2026-06-03",
      "bid": "11.70",
      "ask": "11.85",
      "open": "11.90",
      "high": "11.90",
      "low": "11.60",
      "close": "11.85",
      "average": "11.7255",
      "volume": "9311",
      "turnover": "109176.35",
      "trades": "24"
    },
    {
      "date": "2026-06-04",
      "bid": "11.75",
      "ask": "11.80",
      "open": "11.70",
      "high": "11.85",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7235",
      "volume": "6255",
      "turnover": "73330.4",
      "trades": "33"
    },
    {
      "date": "2026-06-05",
      "bid": "11.65",
      "ask": "11.80",
      "open": "11.85",
      "high": "11.85",
      "low": "11.70",
      "close": "11.80",
      "average": "11.7758",
      "volume": "4073",
      "turnover": "47962.75",
      "trades": "15"
    },
    {
      "date": "2026-06-08",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.55",
      "high": "11.70",
      "low": "11.35",
      "close": "11.50",
      "average": "11.4959",
      "volume": "8263",
      "turnover": "94990.25",
      "trades": "27"
    },
    {
      "date": "2026-06-09",
      "bid": "11.65",
      "ask": "11.70",
      "open": "11.90",
      "high": "11.90",
      "low": "11.55",
      "close": "11.70",
      "average": "11.7224",
      "volume": "20193",
      "turnover": "236711.4",
      "trades": "42"
    },
    {
      "date": "2026-06-10",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.90",
      "high": "11.90",
      "low": "11.40",
      "close": "11.65",
      "average": "11.7082",
      "volume": "6217",
      "turnover": "72802.2",
      "trades": "26"
    },
    {
      "date": "2026-06-11",
      "bid": "11.55",
      "ask": "11.70",
      "open": "11.55",
      "high": "11.80",
      "low": "11.50",
      "close": "11.50",
      "average": "11.5448",
      "volume": "12074",
      "turnover": "139392.3",
      "trades": "33"
    },
    {
      "date": "2026-06-12",
      "bid": "11.50",
      "ask": "11.65",
      "open": "11.95",
      "high": "11.95",
      "low": "11.40",
      "close": "11.50",
      "average": "11.5319",
      "volume": "30675",
      "turnover": "353741.95",
      "trades": "32"
    },
    {
      "date": "2026-06-15",
      "bid": "11.50",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.85",
      "low": "11.50",
      "close": "11.75",
      "average": "11.654",
      "volume": "6332",
      "turnover": "73793.15",
      "trades": "22"
    },
    {
      "date": "2026-06-16",
      "bid": "11.45",
      "ask": "11.65",
      "open": "11.75",
      "high": "11.80",
      "low": "11.40",
      "close": "11.45",
      "average": "11.5908",
      "volume": "13903",
      "turnover": "161146.4",
      "trades": "28"
    },
    {
      "date": "2026-06-17",
      "bid": "11.30",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.45",
      "low": "11.20",
      "close": "11.45",
      "average": "11.3235",
      "volume": "5788",
      "turnover": "65540.55",
      "trades": "16"
    },
    {
      "date": "2026-06-18",
      "bid": "11.30",
      "ask": "11.70",
      "open": "11.25",
      "high": "11.70",
      "low": "11.20",
      "close": "11.70",
      "average": "11.2737",
      "volume": "7870",
      "turnover": "88724.2",
      "trades": "24"
    },
    {
      "date": "2026-06-22",
      "bid": "11.35",
      "ask": "11.40",
      "open": "11.35",
      "high": "11.70",
      "low": "11.35",
      "close": "11.40",
      "average": "11.3653",
      "volume": "4006",
      "turnover": "45529.45",
      "trades": "16"
    },
    {
      "date": "2026-06-23",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.35",
      "high": "11.40",
      "low": "10.65",
      "close": "11.00",
      "average": "10.8653",
      "volume": "60017",
      "turnover": "652105.55",
      "trades": "64"
    },
    {
      "date": "2026-06-24",
      "bid": "10.90",
      "ask": "10.95",
      "open": "11.00",
      "high": "11.00",
      "low": "10.95",
      "close": "10.95",
      "average": "10.9974",
      "volume": "7990",
      "turnover": "87869.3",
      "trades": "17"
    },
    {
      "date": "2026-06-25",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.90",
      "high": "11.00",
      "low": "10.65",
      "close": "10.70",
      "average": "10.7997",
      "volume": "11196",
      "turnover": "120913.3",
      "trades": "53"
    },
    {
      "date": "2026-06-26",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.75",
      "high": "10.85",
      "low": "10.35",
      "close": "10.65",
      "average": "10.5532",
      "volume": "15224",
      "turnover": "160661.12",
      "trades": "54"
    },
    {
      "date": "2026-06-29",
      "bid": "10.90",
      "ask": "11.05",
      "open": "10.70",
      "high": "11.40",
      "low": "10.70",
      "close": "10.90",
      "average": "10.8399",
      "volume": "8503",
      "turnover": "92171.35",
      "trades": "34"
    },
    {
      "date": "2026-06-30",
      "bid": "10.90",
      "ask": "11.10",
      "open": "11.05",
      "high": "11.25",
      "low": "10.75",
      "close": "11.10",
      "average": "10.9832",
      "volume": "26578",
      "turnover": "291910.85",
      "trades": "43"
    },
    {
      "date": "2026-07-01",
      "bid": "10.85",
      "ask": "11.30",
      "open": "11.40",
      "high": "11.40",
      "low": "10.75",
      "close": "11.10",
      "average": "10.8783",
      "volume": "28286",
      "turnover": "307695.23",
      "trades": "48"
    },
    {
      "date": "2026-07-02",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.30",
      "low": "10.85",
      "close": "11.00",
      "average": "10.9569",
      "volume": "6598",
      "turnover": "72293.4",
      "trades": "31"
    },
    {
      "date": "2026-07-03",
      "bid": "10.95",
      "ask": "11.00",
      "open": "10.90",
      "high": "11.50",
      "low": "10.90",
      "close": "11.00",
      "average": "11.1083",
      "volume": "17951",
      "turnover": "199404.5",
      "trades": "29"
    },
    {
      "date": "2026-07-06",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.35",
      "low": "11.00",
      "close": "11.35",
      "average": "11.0806",
      "volume": "3564",
      "turnover": "39491.4",
      "trades": "20"
    },
    {
      "date": "2026-07-07",
      "bid": "11.15",
      "ask": "11.40",
      "open": "11.05",
      "high": "11.40",
      "low": "11.05",
      "close": "11.15",
      "average": "11.191",
      "volume": "2620",
      "turnover": "29320.3",
      "trades": "17"
    },
    {
      "date": "2026-07-08",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.15",
      "high": "11.35",
      "low": "10.75",
      "close": "11.15",
      "average": "11.0368",
      "volume": "6654",
      "turnover": "73439",
      "trades": "20"
    },
    {
      "date": "2026-07-09",
      "bid": "11.00",
      "ask": "11.05",
      "open": "11.15",
      "high": "11.25",
      "low": "11.00",
      "close": "11.05",
      "average": "11.1324",
      "volume": "4430",
      "turnover": "49316.6",
      "trades": "14"
    },
    {
      "date": "2026-07-10",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.05",
      "high": "11.05",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9975",
      "volume": "3690",
      "turnover": "40580.8",
      "trades": "19"
    },
    {
      "date": "2026-07-13",
      "bid": "10.85",
      "ask": "11.25",
      "open": "10.90",
      "high": "11.00",
      "low": "10.75",
      "close": "10.90",
      "average": "10.8737",
      "volume": "22917",
      "turnover": "249192.5",
      "trades": "37"
    },
    {
      "date": "2026-07-14",
      "bid": "10.90",
      "ask": "11.15",
      "open": "10.85",
      "high": "11.15",
      "low": "10.85",
      "close": "10.90",
      "average": "10.9199",
      "volume": "4694",
      "turnover": "51257.8",
      "trades": "16"
    },
    {
      "date": "2026-07-15",
      "bid": "10.90",
      "ask": "11.05",
      "open": "10.90",
      "high": "11.05",
      "low": "10.90",
      "close": "10.90",
      "average": "10.9515",
      "volume": "2285",
      "turnover": "25024.15",
      "trades": "14"
    },
    {
      "date": "2026-07-16",
      "bid": "10.95",
      "ask": "11.15",
      "open": "11.20",
      "high": "11.50",
      "low": "10.95",
      "close": "10.95",
      "average": "11.2534",
      "volume": "33049",
      "turnover": "371913.9",
      "trades": "48"
    },
    {
      "date": "2026-07-17",
      "bid": "11.20",
      "ask": "11.25",
      "open": "11.30",
      "high": "11.70",
      "low": "11.05",
      "close": "11.20",
      "average": "11.2595",
      "volume": "55430",
      "turnover": "624407.63",
      "trades": "81"
    },
    {
      "date": "2026-07-20",
      "bid": "10.50",
      "ask": "10.60",
      "open": "11.20",
      "high": "11.20",
      "low": "10.35",
      "close": "10.45",
      "average": "10.7303",
      "volume": "90312",
      "turnover": "969558.87",
      "trades": "174"
    },
    {
      "date": "2026-07-21",
      "bid": "10.35",
      "ask": "10.50",
      "open": "10.50",
      "high": "10.95",
      "low": "10.30",
      "close": "10.35",
      "average": "10.494",
      "volume": "33674",
      "turnover": "353166.6",
      "trades": "72"
    },
    {
      "date": "2026-07-22",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.45",
      "high": "10.55",
      "low": "10.35",
      "close": "10.40",
      "average": "10.4371",
      "volume": "12640",
      "turnover": "131924.95",
      "trades": "21"
    },
    {
      "date": "2026-07-23",
      "bid": "10.30",
      "ask": "10.35",
      "open": "10.40",
      "high": "10.50",
      "low": "10.25",
      "close": "10.30",
      "average": "10.3696",
      "volume": "15468",
      "turnover": "160397.65",
      "trades": "39"
    },
    {
      "date": "2026-07-24",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.25",
      "high": "10.40",
      "low": "10.05",
      "close": "10.25",
      "average": "10.1748",
      "volume": "31979",
      "turnover": "325379.2",
      "trades": "83"
    },
    {
      "date": "2026-07-27",
      "bid": "11.25",
      "ask": "11.30",
      "open": "10.20",
      "high": "11.50",
      "low": "10.15",
      "close": "11.45",
      "average": "10.8148",
      "volume": "103138",
      "turnover": "1115413.89",
      "trades": "90"
    },
    {
      "date": "2026-07-28",
      "bid": "11.40",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.50",
      "low": "11.00",
      "close": "11.35",
      "average": "11.2582",
      "volume": "103428",
      "turnover": "1165654.84",
      "trades": "205"
    },
    {
      "date": "2026-07-29",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.40",
      "high": "11.45",
      "low": "11.10",
      "close": "11.15",
      "average": "11.3211",
      "volume": "16470",
      "turnover": "186458.6",
      "trades": "75"
    },
    {
      "date": "2026-07-30",
      "bid": "11.10",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.35",
      "low": "11.05",
      "close": "11.10",
      "average": "11.1844",
      "volume": "3480",
      "turnover": "38921.75",
      "trades": "15"
    },
    {
      "date": "2026-07-31",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.15",
      "high": "11.20",
      "low": "11.05",
      "close": "11.20",
      "average": "11.1154",
      "volume": "23590",
      "turnover": "262212.35",
      "trades": "40"
    },
    {
      "date": "2026-08-03",
      "bid": "11.15",
      "ask": "11.35",
      "open": "11.20",
      "high": "11.45",
      "low": "11.10",
      "close": "11.35",
      "average": "11.2163",
      "volume": "14431",
      "turnover": "161862",
      "trades": "39"
    },
    {
      "date": "2026-08-04",
      "bid": "11.25",
      "ask": "11.40",
      "open": "11.20",
      "high": "11.40",
      "low": "11.15",
      "close": "11.25",
      "average": "11.2023",
      "volume": "8543",
      "turnover": "95701.25",
      "trades": "27"
    },
    {
      "date": "2026-08-05",
      "bid": "11.20",
      "ask": "11.35",
      "open": "11.40",
      "high": "11.40",
      "low": "11.15",
      "close": "11.20",
      "average": "11.2467",
      "volume": "975",
      "turnover": "10965.5",
      "trades": "14"
    },
    {
      "date": "2026-08-06",
      "bid": "11.25",
      "ask": "11.35",
      "open": "11.25",
      "high": "11.40",
      "low": "11.25",
      "close": "11.35",
      "average": "11.3031",
      "volume": "3285",
      "turnover": "37131.05",
      "trades": "15"
    }
  ]
}