{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX133028/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/orx?id=TX133028",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX133028",
    "asset_class": "SHARES",
    "isin": "SE0000736415",
    "symbol": "ORX",
    "company": "Orexo",
    "market": null,
    "last_sale_price": "SEK 14.34",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "36.20",
      "ask": "36.32",
      "open": "36.40",
      "high": "37.00",
      "low": "35.80",
      "close": "36.40",
      "average": "36.4452",
      "volume": "32327",
      "turnover": "1178165.06",
      "trades": "119"
    },
    {
      "date": "2021-08-10",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.46",
      "high": "36.70",
      "low": "35.84",
      "close": "36.20",
      "average": "36.2061",
      "volume": "38055",
      "turnover": "1377824.16",
      "trades": "161"
    },
    {
      "date": "2021-08-11",
      "bid": "35.76",
      "ask": "36.00",
      "open": "35.36",
      "high": "36.20",
      "low": "35.36",
      "close": "35.74",
      "average": "35.8336",
      "volume": "66475",
      "turnover": "2382038.79",
      "trades": "187"
    },
    {
      "date": "2021-08-12",
      "bid": "35.56",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "35.50",
      "close": "35.60",
      "average": "35.7043",
      "volume": "32918",
      "turnover": "1175314.94",
      "trades": "100"
    },
    {
      "date": "2021-08-13",
      "bid": "35.62",
      "ask": "35.74",
      "open": "35.74",
      "high": "35.90",
      "low": "35.52",
      "close": "35.74",
      "average": "35.6872",
      "volume": "22280",
      "turnover": "795111.56",
      "trades": "113"
    },
    {
      "date": "2021-08-16",
      "bid": "35.32",
      "ask": "35.36",
      "open": "35.60",
      "high": "35.78",
      "low": "35.28",
      "close": "35.28",
      "average": "35.4667",
      "volume": "35540",
      "turnover": "1260485.78",
      "trades": "207"
    },
    {
      "date": "2021-08-17",
      "bid": "35.22",
      "ask": "35.54",
      "open": "35.20",
      "high": "36.00",
      "low": "34.50",
      "close": "35.10",
      "average": "35.2838",
      "volume": "63653",
      "turnover": "2245918.06",
      "trades": "209"
    },
    {
      "date": "2021-08-18",
      "bid": "34.78",
      "ask": "34.82",
      "open": "35.10",
      "high": "35.58",
      "low": "34.70",
      "close": "34.76",
      "average": "34.8816",
      "volume": "48300",
      "turnover": "1684781.86",
      "trades": "179"
    },
    {
      "date": "2021-08-19",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.76",
      "high": "34.76",
      "low": "33.56",
      "close": "34.00",
      "average": "34.0528",
      "volume": "79889",
      "turnover": "2720443.78",
      "trades": "269"
    },
    {
      "date": "2021-08-20",
      "bid": "34.90",
      "ask": "35.00",
      "open": "33.20",
      "high": "35.18",
      "low": "33.20",
      "close": "35.18",
      "average": "34.246",
      "volume": "58717",
      "turnover": "2010824.9",
      "trades": "144"
    },
    {
      "date": "2021-08-23",
      "bid": "35.04",
      "ask": "35.16",
      "open": "36.00",
      "high": "36.00",
      "low": "34.50",
      "close": "35.20",
      "average": "35.0953",
      "volume": "40576",
      "turnover": "1424027.32",
      "trades": "127"
    },
    {
      "date": "2021-08-24",
      "bid": "35.00",
      "ask": "35.18",
      "open": "35.20",
      "high": "35.50",
      "low": "34.86",
      "close": "35.50",
      "average": "35.1209",
      "volume": "39024",
      "turnover": "1370559.14",
      "trades": "140"
    },
    {
      "date": "2021-08-25",
      "bid": "35.08",
      "ask": "35.24",
      "open": "35.50",
      "high": "35.60",
      "low": "34.64",
      "close": "35.00",
      "average": "35.1511",
      "volume": "43426",
      "turnover": "1526343.68",
      "trades": "140"
    },
    {
      "date": "2021-08-26",
      "bid": "34.90",
      "ask": "34.98",
      "open": "35.00",
      "high": "35.70",
      "low": "34.86",
      "close": "35.24",
      "average": "35.1335",
      "volume": "13825",
      "turnover": "485720.46",
      "trades": "81"
    },
    {
      "date": "2021-08-27",
      "bid": "35.08",
      "ask": "35.18",
      "open": "35.00",
      "high": "35.40",
      "low": "34.98",
      "close": "34.98",
      "average": "35.1156",
      "volume": "24640",
      "turnover": "865247.66",
      "trades": "93"
    },
    {
      "date": "2021-08-30",
      "bid": "35.62",
      "ask": "35.78",
      "open": "35.26",
      "high": "36.00",
      "low": "34.50",
      "close": "35.82",
      "average": "35.5398",
      "volume": "108177",
      "turnover": "3844592.8",
      "trades": "209"
    },
    {
      "date": "2021-08-31",
      "bid": "36.22",
      "ask": "36.38",
      "open": "35.82",
      "high": "36.80",
      "low": "34.54",
      "close": "36.48",
      "average": "36.1957",
      "volume": "93355",
      "turnover": "3379054.08",
      "trades": "206"
    },
    {
      "date": "2021-09-01",
      "bid": "35.80",
      "ask": "35.98",
      "open": "36.48",
      "high": "36.72",
      "low": "35.50",
      "close": "35.72",
      "average": "35.9924",
      "volume": "38573",
      "turnover": "1388333.16",
      "trades": "176"
    },
    {
      "date": "2021-09-02",
      "bid": "35.74",
      "ask": "35.94",
      "open": "35.72",
      "high": "36.50",
      "low": "35.58",
      "close": "35.62",
      "average": "36.0501",
      "volume": "51244",
      "turnover": "1847350.36",
      "trades": "211"
    },
    {
      "date": "2021-09-03",
      "bid": "34.96",
      "ask": "35.00",
      "open": "35.62",
      "high": "36.50",
      "low": "34.88",
      "close": "34.98",
      "average": "35.4794",
      "volume": "92994",
      "turnover": "3299367.7",
      "trades": "429"
    },
    {
      "date": "2021-09-06",
      "bid": "34.40",
      "ask": "34.58",
      "open": "34.98",
      "high": "35.00",
      "low": "34.40",
      "close": "34.40",
      "average": "34.5748",
      "volume": "73550",
      "turnover": "2542976.74",
      "trades": "282"
    },
    {
      "date": "2021-09-07",
      "bid": "34.06",
      "ask": "34.16",
      "open": "34.40",
      "high": "35.04",
      "low": "34.00",
      "close": "34.02",
      "average": "34.4138",
      "volume": "84446",
      "turnover": "2906106.22",
      "trades": "295"
    },
    {
      "date": "2021-09-08",
      "bid": "34.06",
      "ask": "34.24",
      "open": "34.02",
      "high": "34.34",
      "low": "33.56",
      "close": "34.34",
      "average": "33.9747",
      "volume": "71571",
      "turnover": "2431603.27",
      "trades": "322"
    },
    {
      "date": "2021-09-09",
      "bid": "33.56",
      "ask": "33.76",
      "open": "34.10",
      "high": "34.20",
      "low": "33.46",
      "close": "33.76",
      "average": "33.7239",
      "volume": "95446",
      "turnover": "3218811.54",
      "trades": "263"
    },
    {
      "date": "2021-09-10",
      "bid": "33.38",
      "ask": "33.48",
      "open": "33.46",
      "high": "33.78",
      "low": "33.20",
      "close": "33.24",
      "average": "33.391",
      "volume": "52131",
      "turnover": "1740705.28",
      "trades": "158"
    },
    {
      "date": "2021-09-13",
      "bid": "33.68",
      "ask": "33.80",
      "open": "33.40",
      "high": "34.28",
      "low": "33.20",
      "close": "34.00",
      "average": "33.8848",
      "volume": "144832",
      "turnover": "4907635.82",
      "trades": "561"
    },
    {
      "date": "2021-09-14",
      "bid": "33.98",
      "ask": "34.18",
      "open": "34.00",
      "high": "34.30",
      "low": "33.50",
      "close": "34.26",
      "average": "33.809",
      "volume": "78091",
      "turnover": "2640175.25",
      "trades": "186"
    },
    {
      "date": "2021-09-15",
      "bid": "33.82",
      "ask": "33.92",
      "open": "34.26",
      "high": "34.26",
      "low": "33.66",
      "close": "33.88",
      "average": "33.9062",
      "volume": "25950",
      "turnover": "879836.96",
      "trades": "80"
    },
    {
      "date": "2021-09-16",
      "bid": "34.08",
      "ask": "34.26",
      "open": "33.88",
      "high": "34.58",
      "low": "33.34",
      "close": "33.70",
      "average": "34.0054",
      "volume": "40173",
      "turnover": "1366098.6",
      "trades": "150"
    },
    {
      "date": "2021-09-17",
      "bid": "33.82",
      "ask": "34.00",
      "open": "34.36",
      "high": "34.36",
      "low": "33.62",
      "close": "34.26",
      "average": "33.9871",
      "volume": "18186",
      "turnover": "618089.12",
      "trades": "70"
    },
    {
      "date": "2021-09-20",
      "bid": "33.16",
      "ask": "33.30",
      "open": "33.50",
      "high": "33.88",
      "low": "32.14",
      "close": "32.90",
      "average": "33.0328",
      "volume": "71747",
      "turnover": "2370006.96",
      "trades": "229"
    },
    {
      "date": "2021-09-21",
      "bid": "32.14",
      "ask": "32.32",
      "open": "33.22",
      "high": "33.34",
      "low": "32.10",
      "close": "32.12",
      "average": "32.3763",
      "volume": "79633",
      "turnover": "2578219.7",
      "trades": "218"
    },
    {
      "date": "2021-09-22",
      "bid": "33.48",
      "ask": "33.56",
      "open": "33.00",
      "high": "33.96",
      "low": "32.50",
      "close": "33.96",
      "average": "33.1293",
      "volume": "69428",
      "turnover": "2300119.16",
      "trades": "357"
    },
    {
      "date": "2021-09-23",
      "bid": "34.10",
      "ask": "34.24",
      "open": "33.94",
      "high": "35.00",
      "low": "33.86",
      "close": "34.50",
      "average": "34.413",
      "volume": "48850",
      "turnover": "1681074.86",
      "trades": "176"
    },
    {
      "date": "2021-09-24",
      "bid": "33.30",
      "ask": "33.44",
      "open": "34.30",
      "high": "34.30",
      "low": "33.24",
      "close": "33.24",
      "average": "33.5355",
      "volume": "47988",
      "turnover": "1609302.32",
      "trades": "209"
    },
    {
      "date": "2021-09-27",
      "bid": "33.66",
      "ask": "33.80",
      "open": "33.24",
      "high": "34.00",
      "low": "33.24",
      "close": "33.80",
      "average": "33.6542",
      "volume": "25541",
      "turnover": "859562.76",
      "trades": "111"
    },
    {
      "date": "2021-09-28",
      "bid": "33.02",
      "ask": "33.16",
      "open": "33.90",
      "high": "33.90",
      "low": "33.00",
      "close": "33.12",
      "average": "33.3197",
      "volume": "34480",
      "turnover": "1148863.78",
      "trades": "143"
    },
    {
      "date": "2021-09-29",
      "bid": "33.12",
      "ask": "33.24",
      "open": "33.14",
      "high": "33.98",
      "low": "33.00",
      "close": "33.44",
      "average": "33.2331",
      "volume": "22003",
      "turnover": "731228.3",
      "trades": "103"
    },
    {
      "date": "2021-09-30",
      "bid": "32.74",
      "ask": "32.90",
      "open": "33.44",
      "high": "33.52",
      "low": "32.60",
      "close": "32.70",
      "average": "32.9433",
      "volume": "21306",
      "turnover": "701890.16",
      "trades": "93"
    },
    {
      "date": "2021-10-01",
      "bid": "32.28",
      "ask": "32.40",
      "open": "32.70",
      "high": "32.78",
      "low": "31.70",
      "close": "32.20",
      "average": "32.3185",
      "volume": "46169",
      "turnover": "1492111.12",
      "trades": "134"
    },
    {
      "date": "2021-10-04",
      "bid": "31.64",
      "ask": "31.88",
      "open": "32.24",
      "high": "32.66",
      "low": "31.54",
      "close": "31.54",
      "average": "32.0236",
      "volume": "32084",
      "turnover": "1027446.48",
      "trades": "124"
    },
    {
      "date": "2021-10-05",
      "bid": "32.88",
      "ask": "33.00",
      "open": "31.56",
      "high": "33.46",
      "low": "31.56",
      "close": "33.46",
      "average": "32.2153",
      "volume": "64975",
      "turnover": "2093192.04",
      "trades": "168"
    },
    {
      "date": "2021-10-06",
      "bid": "32.10",
      "ask": "32.26",
      "open": "33.44",
      "high": "33.44",
      "low": "31.72",
      "close": "31.98",
      "average": "32.2862",
      "volume": "41682",
      "turnover": "1345753.96",
      "trades": "183"
    },
    {
      "date": "2021-10-07",
      "bid": "33.16",
      "ask": "33.44",
      "open": "33.96",
      "high": "33.98",
      "low": "32.42",
      "close": "33.50",
      "average": "33.2603",
      "volume": "61620",
      "turnover": "2049501.32",
      "trades": "218"
    },
    {
      "date": "2021-10-08",
      "bid": "33.30",
      "ask": "33.48",
      "open": "34.06",
      "high": "34.50",
      "low": "33.14",
      "close": "33.30",
      "average": "33.756",
      "volume": "42339",
      "turnover": "1429193.64",
      "trades": "145"
    },
    {
      "date": "2021-10-11",
      "bid": "33.30",
      "ask": "33.90",
      "open": "33.30",
      "high": "33.90",
      "low": "32.30",
      "close": "33.86",
      "average": "33.0086",
      "volume": "31510",
      "turnover": "1040101.5",
      "trades": "112"
    },
    {
      "date": "2021-10-12",
      "bid": "34.20",
      "ask": "34.48",
      "open": "33.80",
      "high": "35.02",
      "low": "33.12",
      "close": "34.80",
      "average": "34.1975",
      "volume": "42434",
      "turnover": "1451138.48",
      "trades": "119"
    },
    {
      "date": "2021-10-13",
      "bid": "34.00",
      "ask": "34.52",
      "open": "34.80",
      "high": "35.48",
      "low": "33.50",
      "close": "33.50",
      "average": "34.5327",
      "volume": "32730",
      "turnover": "1130255.48",
      "trades": "93"
    },
    {
      "date": "2021-10-14",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.52",
      "high": "34.80",
      "low": "33.52",
      "close": "34.26",
      "average": "34.1883",
      "volume": "31001",
      "turnover": "1059870.7",
      "trades": "99"
    },
    {
      "date": "2021-10-15",
      "bid": "34.20",
      "ask": "34.24",
      "open": "34.20",
      "high": "34.34",
      "low": "33.56",
      "close": "34.34",
      "average": "34.0635",
      "volume": "12864",
      "turnover": "438192.36",
      "trades": "68"
    },
    {
      "date": "2021-10-18",
      "bid": "35.02",
      "ask": "35.08",
      "open": "35.00",
      "high": "35.28",
      "low": "34.36",
      "close": "35.28",
      "average": "34.9166",
      "volume": "29202",
      "turnover": "1019872.06",
      "trades": "130"
    },
    {
      "date": "2021-10-19",
      "bid": "36.22",
      "ask": "36.32",
      "open": "35.24",
      "high": "36.46",
      "low": "34.94",
      "close": "36.46",
      "average": "35.656",
      "volume": "52646",
      "turnover": "1877145.76",
      "trades": "197"
    },
    {
      "date": "2021-10-20",
      "bid": "35.18",
      "ask": "35.26",
      "open": "36.46",
      "high": "36.58",
      "low": "35.04",
      "close": "35.04",
      "average": "35.6009",
      "volume": "25336",
      "turnover": "901973.3",
      "trades": "111"
    },
    {
      "date": "2021-10-21",
      "bid": "34.70",
      "ask": "34.84",
      "open": "35.20",
      "high": "35.22",
      "low": "34.34",
      "close": "34.46",
      "average": "34.8089",
      "volume": "21036",
      "turnover": "732240.46",
      "trades": "142"
    },
    {
      "date": "2021-10-22",
      "bid": "34.52",
      "ask": "34.74",
      "open": "34.16",
      "high": "34.76",
      "low": "34.00",
      "close": "34.74",
      "average": "34.4311",
      "volume": "13538",
      "turnover": "466128.72",
      "trades": "119"
    },
    {
      "date": "2021-10-25",
      "bid": "34.22",
      "ask": "34.38",
      "open": "34.74",
      "high": "35.60",
      "low": "34.06",
      "close": "34.44",
      "average": "34.2972",
      "volume": "12813",
      "turnover": "439450.28",
      "trades": "113"
    },
    {
      "date": "2021-10-26",
      "bid": "33.18",
      "ask": "33.42",
      "open": "34.32",
      "high": "34.32",
      "low": "32.90",
      "close": "32.90",
      "average": "33.5248",
      "volume": "36968",
      "turnover": "1239345.48",
      "trades": "215"
    },
    {
      "date": "2021-10-27",
      "bid": "32.42",
      "ask": "32.52",
      "open": "33.16",
      "high": "33.16",
      "low": "32.00",
      "close": "32.40",
      "average": "32.4157",
      "volume": "46850",
      "turnover": "1518673.98",
      "trades": "173"
    },
    {
      "date": "2021-10-28",
      "bid": "32.12",
      "ask": "32.30",
      "open": "32.40",
      "high": "32.66",
      "low": "31.90",
      "close": "32.16",
      "average": "32.2094",
      "volume": "30682",
      "turnover": "988250.26",
      "trades": "115"
    },
    {
      "date": "2021-10-29",
      "bid": "32.00",
      "ask": "32.08",
      "open": "32.20",
      "high": "32.62",
      "low": "31.82",
      "close": "32.00",
      "average": "32.1706",
      "volume": "21911",
      "turnover": "704878.2",
      "trades": "146"
    },
    {
      "date": "2021-11-01",
      "bid": "32.20",
      "ask": "32.40",
      "open": "31.98",
      "high": "32.44",
      "low": "31.60",
      "close": "32.44",
      "average": "32.1748",
      "volume": "15732",
      "turnover": "506173.56",
      "trades": "92"
    },
    {
      "date": "2021-11-02",
      "bid": "31.82",
      "ask": "31.98",
      "open": "32.00",
      "high": "32.44",
      "low": "31.50",
      "close": "31.50",
      "average": "32.053",
      "volume": "37303",
      "turnover": "1195674.8",
      "trades": "150"
    },
    {
      "date": "2021-11-03",
      "bid": "30.20",
      "ask": "30.94",
      "open": "31.36",
      "high": "31.48",
      "low": "29.00",
      "close": "30.08",
      "average": "30.4847",
      "volume": "142764",
      "turnover": "4352118.78",
      "trades": "435"
    },
    {
      "date": "2021-11-04",
      "bid": "30.54",
      "ask": "30.72",
      "open": "30.74",
      "high": "31.20",
      "low": "30.00",
      "close": "31.20",
      "average": "30.5234",
      "volume": "36582",
      "turnover": "1116607.34",
      "trades": "109"
    },
    {
      "date": "2021-11-05",
      "bid": "30.90",
      "ask": "31.58",
      "open": "31.20",
      "high": "31.80",
      "low": "30.84",
      "close": "31.58",
      "average": "31.2417",
      "volume": "21613",
      "turnover": "675226.3",
      "trades": "83"
    },
    {
      "date": "2021-11-08",
      "bid": "30.44",
      "ask": "30.84",
      "open": "31.42",
      "high": "31.58",
      "low": "30.10",
      "close": "30.78",
      "average": "30.6066",
      "volume": "57153",
      "turnover": "1749260.32",
      "trades": "172"
    },
    {
      "date": "2021-11-09",
      "bid": "29.74",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.38",
      "low": "29.68",
      "close": "29.70",
      "average": "30.1198",
      "volume": "88382",
      "turnover": "2662047.31",
      "trades": "270"
    },
    {
      "date": "2021-11-10",
      "bid": "29.72",
      "ask": "29.88",
      "open": "29.50",
      "high": "30.50",
      "low": "29.50",
      "close": "29.78",
      "average": "29.7158",
      "volume": "25662",
      "turnover": "762566.5",
      "trades": "114"
    },
    {
      "date": "2021-11-11",
      "bid": "30.28",
      "ask": "30.48",
      "open": "29.80",
      "high": "31.00",
      "low": "29.80",
      "close": "30.50",
      "average": "30.3936",
      "volume": "35915",
      "turnover": "1091585.24",
      "trades": "142"
    },
    {
      "date": "2021-11-12",
      "bid": "30.58",
      "ask": "30.80",
      "open": "30.00",
      "high": "31.20",
      "low": "29.88",
      "close": "30.80",
      "average": "30.7981",
      "volume": "40300",
      "turnover": "1241163.13",
      "trades": "127"
    },
    {
      "date": "2021-11-15",
      "bid": "31.92",
      "ask": "32.18",
      "open": "30.80",
      "high": "32.18",
      "low": "30.80",
      "close": "32.18",
      "average": "31.8123",
      "volume": "45742",
      "turnover": "1455158.1",
      "trades": "113"
    },
    {
      "date": "2021-11-16",
      "bid": "35.74",
      "ask": "35.98",
      "open": "32.50",
      "high": "36.92",
      "low": "32.50",
      "close": "36.28",
      "average": "35.3377",
      "volume": "297265",
      "turnover": "10504668.52",
      "trades": "1187"
    },
    {
      "date": "2021-11-17",
      "bid": "34.18",
      "ask": "34.92",
      "open": "36.30",
      "high": "36.30",
      "low": "33.60",
      "close": "34.00",
      "average": "34.4762",
      "volume": "113300",
      "turnover": "3906153.9",
      "trades": "459"
    },
    {
      "date": "2021-11-18",
      "bid": "35.18",
      "ask": "35.96",
      "open": "34.80",
      "high": "36.00",
      "low": "33.00",
      "close": "36.00",
      "average": "34.5701",
      "volume": "71091",
      "turnover": "2457621.38",
      "trades": "229"
    },
    {
      "date": "2021-11-19",
      "bid": "35.36",
      "ask": "35.54",
      "open": "36.00",
      "high": "37.10",
      "low": "34.12",
      "close": "35.58",
      "average": "36.1447",
      "volume": "74048",
      "turnover": "2676444.74",
      "trades": "282"
    },
    {
      "date": "2021-11-22",
      "bid": "37.52",
      "ask": "37.78",
      "open": "36.72",
      "high": "38.70",
      "low": "35.60",
      "close": "38.00",
      "average": "37.3954",
      "volume": "110319",
      "turnover": "4125420.32",
      "trades": "385"
    },
    {
      "date": "2021-11-23",
      "bid": "36.74",
      "ask": "37.20",
      "open": "38.80",
      "high": "39.42",
      "low": "36.72",
      "close": "36.74",
      "average": "37.7764",
      "volume": "92494",
      "turnover": "3494091.46",
      "trades": "390"
    },
    {
      "date": "2021-11-24",
      "bid": "36.12",
      "ask": "36.62",
      "open": "37.50",
      "high": "37.86",
      "low": "34.40",
      "close": "36.88",
      "average": "36.06",
      "volume": "47908",
      "turnover": "1727563.9",
      "trades": "249"
    },
    {
      "date": "2021-11-25",
      "bid": "35.40",
      "ask": "35.64",
      "open": "38.00",
      "high": "38.80",
      "low": "33.00",
      "close": "35.64",
      "average": "35.6147",
      "volume": "36782",
      "turnover": "1310349.1",
      "trades": "213"
    },
    {
      "date": "2021-11-26",
      "bid": "36.24",
      "ask": "36.90",
      "open": "36.02",
      "high": "37.42",
      "low": "33.86",
      "close": "36.88",
      "average": "35.5568",
      "volume": "65107",
      "turnover": "2314862.9",
      "trades": "284"
    },
    {
      "date": "2021-11-29",
      "bid": "37.92",
      "ask": "38.12",
      "open": "38.00",
      "high": "39.96",
      "low": "37.02",
      "close": "38.16",
      "average": "38.3522",
      "volume": "238227",
      "turnover": "9136584.74",
      "trades": "677"
    },
    {
      "date": "2021-11-30",
      "bid": "36.52",
      "ask": "36.82",
      "open": "38.00",
      "high": "38.16",
      "low": "36.16",
      "close": "36.16",
      "average": "37.1247",
      "volume": "104546",
      "turnover": "3881240.06",
      "trades": "268"
    },
    {
      "date": "2021-12-01",
      "bid": "37.76",
      "ask": "37.94",
      "open": "36.20",
      "high": "38.40",
      "low": "36.20",
      "close": "37.94",
      "average": "37.7595",
      "volume": "58833",
      "turnover": "2221506.94",
      "trades": "230"
    },
    {
      "date": "2021-12-02",
      "bid": "38.40",
      "ask": "38.84",
      "open": "37.98",
      "high": "39.50",
      "low": "37.50",
      "close": "38.80",
      "average": "38.348",
      "volume": "118965",
      "turnover": "4562152.94",
      "trades": "344"
    },
    {
      "date": "2021-12-03",
      "bid": "37.50",
      "ask": "38.00",
      "open": "38.70",
      "high": "39.44",
      "low": "37.70",
      "close": "38.00",
      "average": "38.7159",
      "volume": "64147",
      "turnover": "2483509.24",
      "trades": "214"
    },
    {
      "date": "2021-12-06",
      "bid": "36.34",
      "ask": "36.64",
      "open": "38.00",
      "high": "38.98",
      "low": "35.52",
      "close": "36.30",
      "average": "36.7169",
      "volume": "58646",
      "turnover": "2153298.2",
      "trades": "217"
    },
    {
      "date": "2021-12-07",
      "bid": "36.60",
      "ask": "36.98",
      "open": "36.30",
      "high": "37.64",
      "low": "36.00",
      "close": "36.60",
      "average": "36.6028",
      "volume": "64966",
      "turnover": "2377937.92",
      "trades": "170"
    },
    {
      "date": "2021-12-08",
      "bid": "36.80",
      "ask": "37.38",
      "open": "36.64",
      "high": "38.44",
      "low": "36.64",
      "close": "37.22",
      "average": "37.3886",
      "volume": "34007",
      "turnover": "1271465.26",
      "trades": "164"
    },
    {
      "date": "2021-12-09",
      "bid": "38.42",
      "ask": "38.88",
      "open": "37.30",
      "high": "39.26",
      "low": "36.50",
      "close": "38.94",
      "average": "38.2548",
      "volume": "137483",
      "turnover": "5259380.78",
      "trades": "286"
    },
    {
      "date": "2021-12-10",
      "bid": "37.50",
      "ask": "37.62",
      "open": "39.20",
      "high": "39.20",
      "low": "37.28",
      "close": "37.28",
      "average": "38.0801",
      "volume": "51430",
      "turnover": "1958457.96",
      "trades": "134"
    },
    {
      "date": "2021-12-13",
      "bid": "37.42",
      "ask": "37.90",
      "open": "37.36",
      "high": "39.00",
      "low": "37.14",
      "close": "37.90",
      "average": "38.0187",
      "volume": "30160",
      "turnover": "1146644.15",
      "trades": "138"
    },
    {
      "date": "2021-12-14",
      "bid": "37.20",
      "ask": "37.40",
      "open": "38.20",
      "high": "38.90",
      "low": "37.24",
      "close": "37.96",
      "average": "37.8764",
      "volume": "48161",
      "turnover": "1823800.66",
      "trades": "113"
    },
    {
      "date": "2021-12-15",
      "bid": "37.68",
      "ask": "37.86",
      "open": "37.96",
      "high": "37.96",
      "low": "37.08",
      "close": "37.90",
      "average": "37.629",
      "volume": "57777",
      "turnover": "2174244.77",
      "trades": "97"
    },
    {
      "date": "2021-12-16",
      "bid": "37.10",
      "ask": "37.48",
      "open": "37.72",
      "high": "39.16",
      "low": "37.18",
      "close": "37.48",
      "average": "38.2164",
      "volume": "57269",
      "turnover": "2188659.7",
      "trades": "186"
    },
    {
      "date": "2021-12-17",
      "bid": "36.38",
      "ask": "36.50",
      "open": "37.50",
      "high": "38.10",
      "low": "35.60",
      "close": "36.40",
      "average": "36.5765",
      "volume": "57679",
      "turnover": "2109693.34",
      "trades": "256"
    },
    {
      "date": "2021-12-20",
      "bid": "35.52",
      "ask": "35.80",
      "open": "35.50",
      "high": "37.90",
      "low": "34.10",
      "close": "35.40",
      "average": "35.6445",
      "volume": "145129",
      "turnover": "5173048.18",
      "trades": "425"
    },
    {
      "date": "2021-12-21",
      "bid": "34.54",
      "ask": "34.80",
      "open": "35.56",
      "high": "36.46",
      "low": "34.50",
      "close": "34.80",
      "average": "35.0673",
      "volume": "58344",
      "turnover": "2045969.42",
      "trades": "216"
    },
    {
      "date": "2021-12-22",
      "bid": "34.68",
      "ask": "34.72",
      "open": "34.80",
      "high": "34.80",
      "low": "33.60",
      "close": "34.72",
      "average": "34.3988",
      "volume": "62919",
      "turnover": "2164335.46",
      "trades": "231"
    },
    {
      "date": "2021-12-23",
      "bid": "34.18",
      "ask": "34.38",
      "open": "34.20",
      "high": "34.80",
      "low": "33.80",
      "close": "34.42",
      "average": "34.1689",
      "volume": "83480",
      "turnover": "2852420.62",
      "trades": "222"
    },
    {
      "date": "2021-12-27",
      "bid": "34.58",
      "ask": "34.76",
      "open": "34.04",
      "high": "34.80",
      "low": "33.74",
      "close": "34.30",
      "average": "34.1694",
      "volume": "131801",
      "turnover": "4503439.84",
      "trades": "329"
    },
    {
      "date": "2021-12-28",
      "bid": "34.22",
      "ask": "34.36",
      "open": "34.30",
      "high": "34.84",
      "low": "33.80",
      "close": "34.40",
      "average": "34.2101",
      "volume": "55584",
      "turnover": "1901405.64",
      "trades": "177"
    },
    {
      "date": "2021-12-29",
      "bid": "33.86",
      "ask": "33.98",
      "open": "34.20",
      "high": "34.22",
      "low": "33.64",
      "close": "33.80",
      "average": "33.8156",
      "volume": "56952",
      "turnover": "1925867.22",
      "trades": "158"
    },
    {
      "date": "2021-12-30",
      "bid": "34.22",
      "ask": "34.50",
      "open": "33.80",
      "high": "34.50",
      "low": "33.14",
      "close": "34.50",
      "average": "33.6787",
      "volume": "128148",
      "turnover": "4315854.04",
      "trades": "306"
    },
    {
      "date": "2022-01-03",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.50",
      "high": "35.64",
      "low": "34.00",
      "close": "34.30",
      "average": "34.406",
      "volume": "79727",
      "turnover": "2743086.38",
      "trades": "207"
    },
    {
      "date": "2022-01-04",
      "bid": "33.84",
      "ask": "33.98",
      "open": "34.30",
      "high": "34.82",
      "low": "33.72",
      "close": "33.98",
      "average": "34.1323",
      "volume": "75404",
      "turnover": "2573714.5",
      "trades": "267"
    },
    {
      "date": "2022-01-05",
      "bid": "33.48",
      "ask": "33.66",
      "open": "33.80",
      "high": "33.80",
      "low": "33.22",
      "close": "33.68",
      "average": "33.5206",
      "volume": "18335",
      "turnover": "614599.8",
      "trades": "96"
    },
    {
      "date": "2022-01-07",
      "bid": "33.26",
      "ask": "33.66",
      "open": "33.50",
      "high": "33.76",
      "low": "32.86",
      "close": "33.76",
      "average": "33.3036",
      "volume": "65670",
      "turnover": "2187049.64",
      "trades": "262"
    },
    {
      "date": "2022-01-10",
      "bid": "33.06",
      "ask": "33.24",
      "open": "33.76",
      "high": "34.50",
      "low": "33.00",
      "close": "33.28",
      "average": "33.411",
      "volume": "76597",
      "turnover": "2559185.77",
      "trades": "235"
    },
    {
      "date": "2022-01-11",
      "bid": "33.18",
      "ask": "33.34",
      "open": "33.28",
      "high": "33.92",
      "low": "33.16",
      "close": "33.16",
      "average": "33.3218",
      "volume": "30563",
      "turnover": "1018414.36",
      "trades": "125"
    },
    {
      "date": "2022-01-12",
      "bid": "33.00",
      "ask": "33.28",
      "open": "33.50",
      "high": "33.66",
      "low": "33.04",
      "close": "33.48",
      "average": "33.3599",
      "volume": "17879",
      "turnover": "596442.04",
      "trades": "126"
    },
    {
      "date": "2022-01-13",
      "bid": "32.88",
      "ask": "33.60",
      "open": "33.10",
      "high": "33.80",
      "low": "32.72",
      "close": "33.34",
      "average": "33.3694",
      "volume": "39512",
      "turnover": "1318491.52",
      "trades": "125"
    },
    {
      "date": "2022-01-14",
      "bid": "32.52",
      "ask": "32.74",
      "open": "33.34",
      "high": "33.80",
      "low": "32.50",
      "close": "32.98",
      "average": "32.8821",
      "volume": "63189",
      "turnover": "2077787.8",
      "trades": "136"
    },
    {
      "date": "2022-01-17",
      "bid": "31.92",
      "ask": "32.08",
      "open": "32.26",
      "high": "32.64",
      "low": "31.68",
      "close": "32.10",
      "average": "32.0479",
      "volume": "61369",
      "turnover": "1966746.56",
      "trades": "218"
    },
    {
      "date": "2022-01-18",
      "bid": "31.56",
      "ask": "31.76",
      "open": "32.20",
      "high": "32.28",
      "low": "30.92",
      "close": "31.76",
      "average": "31.3864",
      "volume": "51706",
      "turnover": "1622866.8",
      "trades": "173"
    },
    {
      "date": "2022-01-19",
      "bid": "31.60",
      "ask": "31.72",
      "open": "30.90",
      "high": "32.10",
      "low": "30.90",
      "close": "31.60",
      "average": "31.5568",
      "volume": "23862",
      "turnover": "753008.08",
      "trades": "104"
    },
    {
      "date": "2022-01-20",
      "bid": "31.70",
      "ask": "31.84",
      "open": "32.04",
      "high": "32.04",
      "low": "31.46",
      "close": "31.98",
      "average": "31.6048",
      "volume": "16166",
      "turnover": "510923.5",
      "trades": "62"
    },
    {
      "date": "2022-01-21",
      "bid": "31.26",
      "ask": "31.48",
      "open": "31.68",
      "high": "31.92",
      "low": "31.08",
      "close": "31.48",
      "average": "31.3526",
      "volume": "15139",
      "turnover": "474647.42",
      "trades": "72"
    },
    {
      "date": "2022-01-24",
      "bid": "29.82",
      "ask": "29.96",
      "open": "31.48",
      "high": "32.10",
      "low": "29.48",
      "close": "29.72",
      "average": "30.1939",
      "volume": "96807",
      "turnover": "2922902.94",
      "trades": "315"
    },
    {
      "date": "2022-01-25",
      "bid": "29.60",
      "ask": "29.96",
      "open": "30.30",
      "high": "31.48",
      "low": "29.52",
      "close": "29.94",
      "average": "30.154",
      "volume": "51384",
      "turnover": "1549431.82",
      "trades": "154"
    },
    {
      "date": "2022-01-26",
      "bid": "29.92",
      "ask": "30.00",
      "open": "29.54",
      "high": "30.56",
      "low": "29.54",
      "close": "30.10",
      "average": "30.1447",
      "volume": "38856",
      "turnover": "1171303.56",
      "trades": "106"
    },
    {
      "date": "2022-01-27",
      "bid": "24.84",
      "ask": "24.98",
      "open": "27.00",
      "high": "27.40",
      "low": "24.68",
      "close": "24.76",
      "average": "25.9789",
      "volume": "696902",
      "turnover": "18104413.34",
      "trades": "1523"
    },
    {
      "date": "2022-01-28",
      "bid": "25.18",
      "ask": "25.44",
      "open": "25.00",
      "high": "26.00",
      "low": "23.02",
      "close": "25.00",
      "average": "24.4691",
      "volume": "495804",
      "turnover": "12131157.51",
      "trades": "1091"
    },
    {
      "date": "2022-01-31",
      "bid": "24.72",
      "ask": "24.86",
      "open": "25.86",
      "high": "25.86",
      "low": "24.00",
      "close": "24.84",
      "average": "24.7457",
      "volume": "114773",
      "turnover": "2840141.66",
      "trades": "341"
    },
    {
      "date": "2022-02-01",
      "bid": "24.80",
      "ask": "24.98",
      "open": "24.84",
      "high": "25.32",
      "low": "24.32",
      "close": "24.80",
      "average": "24.7866",
      "volume": "82104",
      "turnover": "2035081.38",
      "trades": "207"
    },
    {
      "date": "2022-02-02",
      "bid": "24.34",
      "ask": "24.38",
      "open": "25.52",
      "high": "25.52",
      "low": "24.14",
      "close": "24.20",
      "average": "24.6833",
      "volume": "89251",
      "turnover": "2203007.02",
      "trades": "173"
    },
    {
      "date": "2022-02-03",
      "bid": "23.54",
      "ask": "23.70",
      "open": "24.18",
      "high": "24.18",
      "low": "22.60",
      "close": "23.22",
      "average": "23.5295",
      "volume": "182441",
      "turnover": "4292739.51",
      "trades": "320"
    },
    {
      "date": "2022-02-04",
      "bid": "23.14",
      "ask": "23.24",
      "open": "23.26",
      "high": "24.36",
      "low": "23.00",
      "close": "23.00",
      "average": "23.6342",
      "volume": "111276",
      "turnover": "2629913.25",
      "trades": "311"
    },
    {
      "date": "2022-02-07",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.08",
      "high": "23.62",
      "low": "22.42",
      "close": "22.52",
      "average": "22.6637",
      "volume": "93109",
      "turnover": "2110234.6",
      "trades": "191"
    },
    {
      "date": "2022-02-08",
      "bid": "23.22",
      "ask": "23.46",
      "open": "22.60",
      "high": "23.58",
      "low": "22.08",
      "close": "23.24",
      "average": "22.7984",
      "volume": "110829",
      "turnover": "2526726.75",
      "trades": "261"
    },
    {
      "date": "2022-02-09",
      "bid": "22.96",
      "ask": "23.20",
      "open": "22.82",
      "high": "23.50",
      "low": "22.82",
      "close": "22.88",
      "average": "23.203",
      "volume": "80170",
      "turnover": "1860180.66",
      "trades": "145"
    },
    {
      "date": "2022-02-10",
      "bid": "22.82",
      "ask": "22.98",
      "open": "22.84",
      "high": "23.18",
      "low": "22.44",
      "close": "22.98",
      "average": "22.8688",
      "volume": "79343",
      "turnover": "1814478",
      "trades": "172"
    },
    {
      "date": "2022-02-11",
      "bid": "23.18",
      "ask": "23.26",
      "open": "22.08",
      "high": "23.26",
      "low": "22.08",
      "close": "23.26",
      "average": "22.9099",
      "volume": "89064",
      "turnover": "2040447.7",
      "trades": "101"
    },
    {
      "date": "2022-02-14",
      "bid": "22.00",
      "ask": "22.32",
      "open": "22.20",
      "high": "22.98",
      "low": "21.94",
      "close": "22.16",
      "average": "22.2131",
      "volume": "122488",
      "turnover": "2720833.88",
      "trades": "220"
    },
    {
      "date": "2022-02-15",
      "bid": "22.24",
      "ask": "22.34",
      "open": "22.16",
      "high": "22.62",
      "low": "22.10",
      "close": "22.22",
      "average": "22.3399",
      "volume": "40287",
      "turnover": "900008.7",
      "trades": "102"
    },
    {
      "date": "2022-02-16",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.26",
      "high": "22.48",
      "low": "21.50",
      "close": "21.80",
      "average": "22.0027",
      "volume": "92585",
      "turnover": "2037117.46",
      "trades": "176"
    },
    {
      "date": "2022-02-17",
      "bid": "20.34",
      "ask": "20.48",
      "open": "21.56",
      "high": "21.78",
      "low": "20.24",
      "close": "20.24",
      "average": "20.9905",
      "volume": "189622",
      "turnover": "3980261.96",
      "trades": "343"
    },
    {
      "date": "2022-02-18",
      "bid": "19.59",
      "ask": "19.87",
      "open": "20.24",
      "high": "20.54",
      "low": "19.53",
      "close": "19.60",
      "average": "20.0603",
      "volume": "104828",
      "turnover": "2102880.75",
      "trades": "214"
    },
    {
      "date": "2022-02-21",
      "bid": "18.90",
      "ask": "19.02",
      "open": "19.50",
      "high": "19.90",
      "low": "18.59",
      "close": "18.87",
      "average": "19.0207",
      "volume": "127296",
      "turnover": "2421261.56",
      "trades": "250"
    },
    {
      "date": "2022-02-22",
      "bid": "19.14",
      "ask": "19.22",
      "open": "18.87",
      "high": "19.39",
      "low": "18.26",
      "close": "19.27",
      "average": "19.0201",
      "volume": "94999",
      "turnover": "1806922.58",
      "trades": "211"
    },
    {
      "date": "2022-02-23",
      "bid": "20.50",
      "ask": "20.74",
      "open": "19.27",
      "high": "21.86",
      "low": "19.27",
      "close": "21.82",
      "average": "20.5187",
      "volume": "166832",
      "turnover": "3423170.26",
      "trades": "305"
    },
    {
      "date": "2022-02-24",
      "bid": "21.04",
      "ask": "21.18",
      "open": "21.78",
      "high": "21.78",
      "low": "19.73",
      "close": "21.04",
      "average": "20.7261",
      "volume": "140790",
      "turnover": "2918088.83",
      "trades": "311"
    },
    {
      "date": "2022-02-25",
      "bid": "21.38",
      "ask": "21.62",
      "open": "21.08",
      "high": "22.42",
      "low": "21.08",
      "close": "21.50",
      "average": "21.7131",
      "volume": "146566",
      "turnover": "3182403.9",
      "trades": "257"
    },
    {
      "date": "2022-02-28",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.00",
      "high": "23.20",
      "low": "21.26",
      "close": "23.18",
      "average": "22.4598",
      "volume": "94253",
      "turnover": "2116899.7",
      "trades": "206"
    },
    {
      "date": "2022-03-01",
      "bid": "22.76",
      "ask": "23.04",
      "open": "23.80",
      "high": "23.98",
      "low": "21.74",
      "close": "23.18",
      "average": "23.2505",
      "volume": "71704",
      "turnover": "1667154.4",
      "trades": "148"
    },
    {
      "date": "2022-03-02",
      "bid": "21.92",
      "ask": "22.00",
      "open": "22.54",
      "high": "23.08",
      "low": "21.54",
      "close": "21.70",
      "average": "21.9442",
      "volume": "75740",
      "turnover": "1662011.46",
      "trades": "192"
    },
    {
      "date": "2022-03-03",
      "bid": "20.60",
      "ask": "20.92",
      "open": "22.54",
      "high": "23.94",
      "low": "20.60",
      "close": "20.60",
      "average": "21.0932",
      "volume": "69146",
      "turnover": "1458507.72",
      "trades": "141"
    },
    {
      "date": "2022-03-04",
      "bid": "20.48",
      "ask": "20.66",
      "open": "20.50",
      "high": "21.06",
      "low": "20.06",
      "close": "20.72",
      "average": "20.3865",
      "volume": "74191",
      "turnover": "1512497.18",
      "trades": "174"
    },
    {
      "date": "2022-03-07",
      "bid": "20.02",
      "ask": "20.14",
      "open": "20.50",
      "high": "20.50",
      "low": "19.19",
      "close": "20.02",
      "average": "19.8753",
      "volume": "127472",
      "turnover": "2533542.14",
      "trades": "228"
    },
    {
      "date": "2022-03-08",
      "bid": "19.72",
      "ask": "20.00",
      "open": "19.60",
      "high": "20.36",
      "low": "19.60",
      "close": "20.10",
      "average": "19.9996",
      "volume": "84847",
      "turnover": "1696770.21",
      "trades": "171"
    },
    {
      "date": "2022-03-09",
      "bid": "20.30",
      "ask": "20.46",
      "open": "20.50",
      "high": "20.62",
      "low": "20.04",
      "close": "20.26",
      "average": "20.2961",
      "volume": "136713",
      "turnover": "2774734.04",
      "trades": "228"
    },
    {
      "date": "2022-03-10",
      "bid": "20.32",
      "ask": "20.46",
      "open": "20.50",
      "high": "20.86",
      "low": "20.06",
      "close": "20.40",
      "average": "20.4159",
      "volume": "44055",
      "turnover": "899420.64",
      "trades": "86"
    },
    {
      "date": "2022-03-11",
      "bid": "20.60",
      "ask": "21.10",
      "open": "20.76",
      "high": "23.58",
      "low": "20.60",
      "close": "20.90",
      "average": "21.9149",
      "volume": "271317",
      "turnover": "5942663.44",
      "trades": "492"
    },
    {
      "date": "2022-03-14",
      "bid": "20.76",
      "ask": "21.08",
      "open": "22.50",
      "high": "22.50",
      "low": "20.52",
      "close": "20.76",
      "average": "21.1644",
      "volume": "70801",
      "turnover": "1498458.76",
      "trades": "164"
    },
    {
      "date": "2022-03-15",
      "bid": "20.46",
      "ask": "20.66",
      "open": "20.76",
      "high": "22.04",
      "low": "20.10",
      "close": "20.92",
      "average": "20.7177",
      "volume": "54426",
      "turnover": "1127582.72",
      "trades": "207"
    },
    {
      "date": "2022-03-16",
      "bid": "21.50",
      "ask": "22.06",
      "open": "21.74",
      "high": "22.22",
      "low": "20.60",
      "close": "22.08",
      "average": "21.713",
      "volume": "83074",
      "turnover": "1803783.86",
      "trades": "184"
    },
    {
      "date": "2022-03-17",
      "bid": "22.20",
      "ask": "22.54",
      "open": "22.28",
      "high": "23.20",
      "low": "22.20",
      "close": "22.52",
      "average": "22.7164",
      "volume": "144701",
      "turnover": "3287092.22",
      "trades": "328"
    },
    {
      "date": "2022-03-18",
      "bid": "22.46",
      "ask": "22.62",
      "open": "22.62",
      "high": "23.00",
      "low": "21.66",
      "close": "22.46",
      "average": "22.1796",
      "volume": "103398",
      "turnover": "2293325.74",
      "trades": "244"
    },
    {
      "date": "2022-03-21",
      "bid": "22.30",
      "ask": "22.66",
      "open": "23.90",
      "high": "23.90",
      "low": "22.20",
      "close": "22.30",
      "average": "22.935",
      "volume": "177607",
      "turnover": "4073665.02",
      "trades": "257"
    },
    {
      "date": "2022-03-22",
      "bid": "22.02",
      "ask": "22.12",
      "open": "22.30",
      "high": "23.86",
      "low": "21.78",
      "close": "21.98",
      "average": "22.458",
      "volume": "166419",
      "turnover": "3737446.16",
      "trades": "250"
    },
    {
      "date": "2022-03-23",
      "bid": "21.90",
      "ask": "21.96",
      "open": "22.00",
      "high": "22.12",
      "low": "21.72",
      "close": "21.76",
      "average": "21.8748",
      "volume": "34891",
      "turnover": "763234.5",
      "trades": "99"
    },
    {
      "date": "2022-03-24",
      "bid": "21.46",
      "ask": "21.54",
      "open": "21.72",
      "high": "22.06",
      "low": "21.14",
      "close": "21.66",
      "average": "21.6042",
      "volume": "41568",
      "turnover": "898042.5",
      "trades": "91"
    },
    {
      "date": "2022-03-25",
      "bid": "21.14",
      "ask": "21.40",
      "open": "21.58",
      "high": "21.64",
      "low": "21.10",
      "close": "21.10",
      "average": "21.2285",
      "volume": "40429",
      "turnover": "858245.8",
      "trades": "103"
    },
    {
      "date": "2022-03-28",
      "bid": "21.06",
      "ask": "21.38",
      "open": "21.10",
      "high": "21.80",
      "low": "21.02",
      "close": "21.40",
      "average": "21.3824",
      "volume": "25820",
      "turnover": "552092.28",
      "trades": "149"
    },
    {
      "date": "2022-03-29",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.80",
      "high": "22.36",
      "low": "21.04",
      "close": "21.80",
      "average": "21.6934",
      "volume": "77080",
      "turnover": "1672127.32",
      "trades": "177"
    },
    {
      "date": "2022-03-30",
      "bid": "21.66",
      "ask": "21.72",
      "open": "21.80",
      "high": "22.20",
      "low": "21.44",
      "close": "21.50",
      "average": "21.7715",
      "volume": "39751",
      "turnover": "865440.76",
      "trades": "127"
    },
    {
      "date": "2022-03-31",
      "bid": "20.62",
      "ask": "20.74",
      "open": "21.30",
      "high": "22.94",
      "low": "20.60",
      "close": "20.60",
      "average": "21.0057",
      "volume": "45388",
      "turnover": "953408.66",
      "trades": "163"
    },
    {
      "date": "2022-04-01",
      "bid": "20.70",
      "ask": "20.95",
      "open": "20.50",
      "high": "21.30",
      "low": "20.10",
      "close": "21.00",
      "average": "20.85",
      "volume": "60364",
      "turnover": "1258588.7",
      "trades": "147"
    },
    {
      "date": "2022-04-04",
      "bid": "21.40",
      "ask": "21.45",
      "open": "21.20",
      "high": "21.75",
      "low": "20.85",
      "close": "21.05",
      "average": "21.3029",
      "volume": "76642",
      "turnover": "1632695.75",
      "trades": "164"
    },
    {
      "date": "2022-04-05",
      "bid": "21.15",
      "ask": "21.35",
      "open": "21.60",
      "high": "21.60",
      "low": "20.80",
      "close": "21.00",
      "average": "21.1814",
      "volume": "135972",
      "turnover": "2880081.2",
      "trades": "100"
    },
    {
      "date": "2022-04-06",
      "bid": "20.85",
      "ask": "21.20",
      "open": "21.55",
      "high": "21.55",
      "low": "20.80",
      "close": "20.90",
      "average": "21.1362",
      "volume": "35186",
      "turnover": "743699.75",
      "trades": "98"
    },
    {
      "date": "2022-04-07",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.55",
      "high": "21.55",
      "low": "20.90",
      "close": "21.10",
      "average": "21.048",
      "volume": "14083",
      "turnover": "296418.4",
      "trades": "39"
    },
    {
      "date": "2022-04-08",
      "bid": "20.90",
      "ask": "21.15",
      "open": "21.10",
      "high": "21.25",
      "low": "20.75",
      "close": "21.15",
      "average": "21.1056",
      "volume": "26885",
      "turnover": "567423.5",
      "trades": "80"
    },
    {
      "date": "2022-04-11",
      "bid": "19.88",
      "ask": "20.00",
      "open": "20.40",
      "high": "21.00",
      "low": "19.56",
      "close": "19.80",
      "average": "19.9527",
      "volume": "135295",
      "turnover": "2699499.04",
      "trades": "237"
    },
    {
      "date": "2022-04-12",
      "bid": "19.58",
      "ask": "19.78",
      "open": "20.30",
      "high": "20.30",
      "low": "18.90",
      "close": "19.22",
      "average": "19.3174",
      "volume": "57550",
      "turnover": "1111719.12",
      "trades": "157"
    },
    {
      "date": "2022-04-13",
      "bid": "19.12",
      "ask": "19.22",
      "open": "19.34",
      "high": "19.60",
      "low": "19.02",
      "close": "19.02",
      "average": "19.247",
      "volume": "35875",
      "turnover": "690486.46",
      "trades": "93"
    },
    {
      "date": "2022-04-14",
      "bid": "19.18",
      "ask": "19.28",
      "open": "19.78",
      "high": "19.78",
      "low": "19.02",
      "close": "19.02",
      "average": "19.1795",
      "volume": "10520",
      "turnover": "201768.02",
      "trades": "37"
    },
    {
      "date": "2022-04-19",
      "bid": "19.02",
      "ask": "19.10",
      "open": "18.90",
      "high": "19.48",
      "low": "18.90",
      "close": "19.10",
      "average": "19.053",
      "volume": "35261",
      "turnover": "671828.82",
      "trades": "66"
    },
    {
      "date": "2022-04-20",
      "bid": "18.68",
      "ask": "18.82",
      "open": "19.12",
      "high": "19.58",
      "low": "18.80",
      "close": "18.80",
      "average": "19.2491",
      "volume": "17986",
      "turnover": "346214.96",
      "trades": "62"
    },
    {
      "date": "2022-04-21",
      "bid": "18.76",
      "ask": "18.98",
      "open": "18.40",
      "high": "19.40",
      "low": "18.40",
      "close": "18.94",
      "average": "18.9108",
      "volume": "23471",
      "turnover": "443551.2",
      "trades": "89"
    },
    {
      "date": "2022-04-22",
      "bid": "19.18",
      "ask": "19.38",
      "open": "18.94",
      "high": "19.76",
      "low": "18.86",
      "close": "19.00",
      "average": "19.1741",
      "volume": "17010",
      "turnover": "326151.22",
      "trades": "85"
    },
    {
      "date": "2022-04-25",
      "bid": "18.88",
      "ask": "19.06",
      "open": "19.00",
      "high": "19.16",
      "low": "18.54",
      "close": "18.88",
      "average": "18.7886",
      "volume": "25181",
      "turnover": "473114.56",
      "trades": "66"
    },
    {
      "date": "2022-04-26",
      "bid": "18.26",
      "ask": "18.46",
      "open": "19.18",
      "high": "19.28",
      "low": "18.26",
      "close": "18.26",
      "average": "18.4981",
      "volume": "43340",
      "turnover": "801705.82",
      "trades": "161"
    },
    {
      "date": "2022-04-27",
      "bid": "17.20",
      "ask": "17.48",
      "open": "17.10",
      "high": "18.80",
      "low": "16.96",
      "close": "17.10",
      "average": "17.3353",
      "volume": "140503",
      "turnover": "2436089.24",
      "trades": "259"
    },
    {
      "date": "2022-04-28",
      "bid": "17.90",
      "ask": "18.24",
      "open": "18.20",
      "high": "19.00",
      "low": "17.66",
      "close": "18.24",
      "average": "18.2811",
      "volume": "115303",
      "turnover": "2107865.98",
      "trades": "218"
    },
    {
      "date": "2022-04-29",
      "bid": "18.06",
      "ask": "18.42",
      "open": "18.50",
      "high": "18.54",
      "low": "17.48",
      "close": "18.06",
      "average": "18.1188",
      "volume": "98762",
      "turnover": "1789449.3",
      "trades": "184"
    },
    {
      "date": "2022-05-02",
      "bid": "17.40",
      "ask": "17.58",
      "open": "18.48",
      "high": "18.48",
      "low": "17.24",
      "close": "17.24",
      "average": "17.6833",
      "volume": "56438",
      "turnover": "998010.46",
      "trades": "103"
    },
    {
      "date": "2022-05-03",
      "bid": "17.92",
      "ask": "18.00",
      "open": "18.08",
      "high": "18.36",
      "low": "17.48",
      "close": "18.10",
      "average": "18.0718",
      "volume": "37367",
      "turnover": "675290.14",
      "trades": "101"
    },
    {
      "date": "2022-05-04",
      "bid": "18.18",
      "ask": "18.22",
      "open": "17.66",
      "high": "18.48",
      "low": "17.60",
      "close": "18.38",
      "average": "18.0065",
      "volume": "153059",
      "turnover": "2756062.96",
      "trades": "108"
    },
    {
      "date": "2022-05-05",
      "bid": "18.16",
      "ask": "18.38",
      "open": "18.38",
      "high": "18.98",
      "low": "17.96",
      "close": "18.44",
      "average": "18.5411",
      "volume": "69777",
      "turnover": "1293767.48",
      "trades": "154"
    },
    {
      "date": "2022-05-06",
      "bid": "18.26",
      "ask": "18.40",
      "open": "18.82",
      "high": "18.98",
      "low": "17.92",
      "close": "18.26",
      "average": "18.4739",
      "volume": "44940",
      "turnover": "830215.62",
      "trades": "96"
    },
    {
      "date": "2022-05-09",
      "bid": "17.60",
      "ask": "17.86",
      "open": "18.48",
      "high": "18.48",
      "low": "17.40",
      "close": "17.88",
      "average": "17.7974",
      "volume": "39878",
      "turnover": "709722.82",
      "trades": "117"
    },
    {
      "date": "2022-05-10",
      "bid": "18.04",
      "ask": "18.18",
      "open": "19.00",
      "high": "19.00",
      "low": "17.96",
      "close": "18.20",
      "average": "18.1715",
      "volume": "21998",
      "turnover": "399736.56",
      "trades": "54"
    },
    {
      "date": "2022-05-11",
      "bid": "17.64",
      "ask": "18.02",
      "open": "18.18",
      "high": "18.18",
      "low": "17.56",
      "close": "17.62",
      "average": "17.7679",
      "volume": "43592",
      "turnover": "774539.4",
      "trades": "117"
    },
    {
      "date": "2022-05-12",
      "bid": "17.82",
      "ask": "18.06",
      "open": "18.20",
      "high": "18.20",
      "low": "17.32",
      "close": "17.98",
      "average": "17.6051",
      "volume": "12696",
      "turnover": "223514.12",
      "trades": "47"
    },
    {
      "date": "2022-05-13",
      "bid": "18.60",
      "ask": "18.68",
      "open": "17.98",
      "high": "19.00",
      "low": "17.52",
      "close": "19.00",
      "average": "18.4264",
      "volume": "88893",
      "turnover": "1637976.86",
      "trades": "124"
    },
    {
      "date": "2022-05-16",
      "bid": "18.04",
      "ask": "18.32",
      "open": "19.18",
      "high": "19.18",
      "low": "17.98",
      "close": "18.12",
      "average": "18.7253",
      "volume": "57576",
      "turnover": "1078127.12",
      "trades": "103"
    },
    {
      "date": "2022-05-17",
      "bid": "18.22",
      "ask": "18.52",
      "open": "18.94",
      "high": "18.94",
      "low": "18.22",
      "close": "18.22",
      "average": "18.4035",
      "volume": "14055",
      "turnover": "258661.56",
      "trades": "44"
    },
    {
      "date": "2022-05-18",
      "bid": "17.74",
      "ask": "17.98",
      "open": "18.98",
      "high": "18.98",
      "low": "17.70",
      "close": "17.76",
      "average": "18.2474",
      "volume": "25826",
      "turnover": "471257.18",
      "trades": "126"
    },
    {
      "date": "2022-05-19",
      "bid": "18.04",
      "ask": "18.28",
      "open": "17.72",
      "high": "18.40",
      "low": "17.72",
      "close": "18.28",
      "average": "17.9963",
      "volume": "25726",
      "turnover": "462974.08",
      "trades": "51"
    },
    {
      "date": "2022-05-20",
      "bid": "19.60",
      "ask": "19.70",
      "open": "18.30",
      "high": "19.76",
      "low": "18.30",
      "close": "19.76",
      "average": "19.0844",
      "volume": "93482",
      "turnover": "1784043.56",
      "trades": "226"
    },
    {
      "date": "2022-05-23",
      "bid": "19.76",
      "ask": "19.92",
      "open": "19.90",
      "high": "20.70",
      "low": "19.76",
      "close": "19.96",
      "average": "20.2549",
      "volume": "52882",
      "turnover": "1071117.86",
      "trades": "156"
    },
    {
      "date": "2022-05-24",
      "bid": "19.70",
      "ask": "19.86",
      "open": "20.00",
      "high": "20.00",
      "low": "19.02",
      "close": "19.90",
      "average": "19.615",
      "volume": "38287",
      "turnover": "751071.07",
      "trades": "101"
    },
    {
      "date": "2022-05-25",
      "bid": "21.05",
      "ask": "21.40",
      "open": "19.50",
      "high": "21.70",
      "low": "19.48",
      "close": "21.55",
      "average": "20.4401",
      "volume": "102684",
      "turnover": "2098866.83",
      "trades": "177"
    },
    {
      "date": "2022-05-27",
      "bid": "22.75",
      "ask": "23.00",
      "open": "21.60",
      "high": "24.00",
      "low": "21.60",
      "close": "23.05",
      "average": "23.1406",
      "volume": "125311",
      "turnover": "2899766.85",
      "trades": "295"
    },
    {
      "date": "2022-05-30",
      "bid": "23.35",
      "ask": "23.60",
      "open": "23.90",
      "high": "24.25",
      "low": "23.00",
      "close": "23.30",
      "average": "23.5821",
      "volume": "81106",
      "turnover": "1912646.9",
      "trades": "186"
    },
    {
      "date": "2022-05-31",
      "bid": "22.30",
      "ask": "22.60",
      "open": "23.35",
      "high": "23.95",
      "low": "22.10",
      "close": "22.35",
      "average": "23.0125",
      "volume": "62132",
      "turnover": "1429813.05",
      "trades": "163"
    },
    {
      "date": "2022-06-01",
      "bid": "22.15",
      "ask": "22.70",
      "open": "22.45",
      "high": "23.85",
      "low": "21.85",
      "close": "21.85",
      "average": "22.381",
      "volume": "31046",
      "turnover": "694841.45",
      "trades": "106"
    },
    {
      "date": "2022-06-02",
      "bid": "22.55",
      "ask": "22.75",
      "open": "23.50",
      "high": "23.50",
      "low": "21.90",
      "close": "22.55",
      "average": "22.6079",
      "volume": "16549",
      "turnover": "374131.25",
      "trades": "97"
    },
    {
      "date": "2022-06-03",
      "bid": "22.25",
      "ask": "22.45",
      "open": "23.00",
      "high": "23.45",
      "low": "22.05",
      "close": "22.20",
      "average": "22.4034",
      "volume": "32577",
      "turnover": "729903.8",
      "trades": "93"
    },
    {
      "date": "2022-06-07",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.60",
      "high": "23.00",
      "low": "21.20",
      "close": "21.70",
      "average": "22.0799",
      "volume": "16209",
      "turnover": "357892.8",
      "trades": "86"
    },
    {
      "date": "2022-06-08",
      "bid": "21.50",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.00",
      "low": "21.30",
      "close": "21.65",
      "average": "21.7087",
      "volume": "17578",
      "turnover": "381594.65",
      "trades": "71"
    },
    {
      "date": "2022-06-09",
      "bid": "21.45",
      "ask": "21.75",
      "open": "21.50",
      "high": "22.00",
      "low": "21.20",
      "close": "21.60",
      "average": "21.648",
      "volume": "16471",
      "turnover": "356564.65",
      "trades": "73"
    },
    {
      "date": "2022-06-10",
      "bid": "22.60",
      "ask": "22.95",
      "open": "22.60",
      "high": "23.20",
      "low": "21.70",
      "close": "23.00",
      "average": "22.5729",
      "volume": "42141",
      "turnover": "951243.25",
      "trades": "213"
    },
    {
      "date": "2022-06-13",
      "bid": "22.95",
      "ask": "23.15",
      "open": "22.55",
      "high": "23.45",
      "low": "22.15",
      "close": "23.25",
      "average": "22.7851",
      "volume": "125465",
      "turnover": "2858735.3",
      "trades": "365"
    },
    {
      "date": "2022-06-14",
      "bid": "22.30",
      "ask": "22.95",
      "open": "23.45",
      "high": "23.45",
      "low": "21.85",
      "close": "22.90",
      "average": "22.5623",
      "volume": "80507",
      "turnover": "1816422.15",
      "trades": "150"
    },
    {
      "date": "2022-06-15",
      "bid": "22.00",
      "ask": "23.15",
      "open": "23.20",
      "high": "23.20",
      "low": "21.90",
      "close": "22.80",
      "average": "22.1958",
      "volume": "26604",
      "turnover": "590496.35",
      "trades": "117"
    },
    {
      "date": "2022-06-16",
      "bid": "20.45",
      "ask": "20.65",
      "open": "22.80",
      "high": "22.80",
      "low": "20.05",
      "close": "20.05",
      "average": "21.009",
      "volume": "43958",
      "turnover": "923513.45",
      "trades": "171"
    },
    {
      "date": "2022-06-17",
      "bid": "20.45",
      "ask": "21.05",
      "open": "22.40",
      "high": "22.75",
      "low": "20.45",
      "close": "21.05",
      "average": "21.2867",
      "volume": "17774",
      "turnover": "378349.1",
      "trades": "110"
    },
    {
      "date": "2022-06-20",
      "bid": "21.25",
      "ask": "21.60",
      "open": "21.05",
      "high": "22.00",
      "low": "20.55",
      "close": "21.05",
      "average": "21.4051",
      "volume": "8090",
      "turnover": "173167.55",
      "trades": "62"
    },
    {
      "date": "2022-06-21",
      "bid": "19.82",
      "ask": "20.00",
      "open": "21.05",
      "high": "21.05",
      "low": "19.42",
      "close": "19.72",
      "average": "19.9439",
      "volume": "55571",
      "turnover": "1108303.87",
      "trades": "217"
    },
    {
      "date": "2022-06-22",
      "bid": "19.16",
      "ask": "19.86",
      "open": "19.84",
      "high": "19.96",
      "low": "18.60",
      "close": "19.16",
      "average": "18.9811",
      "volume": "25647",
      "turnover": "486808.42",
      "trades": "136"
    },
    {
      "date": "2022-06-23",
      "bid": "18.92",
      "ask": "19.28",
      "open": "19.76",
      "high": "19.76",
      "low": "18.66",
      "close": "19.08",
      "average": "18.9022",
      "volume": "14491",
      "turnover": "273911.36",
      "trades": "91"
    },
    {
      "date": "2022-06-27",
      "bid": "18.72",
      "ask": "19.46",
      "open": "19.50",
      "high": "20.35",
      "low": "18.68",
      "close": "19.26",
      "average": "19.522",
      "volume": "27534",
      "turnover": "537519.96",
      "trades": "149"
    },
    {
      "date": "2022-06-28",
      "bid": "19.02",
      "ask": "19.22",
      "open": "19.30",
      "high": "20.20",
      "low": "18.68",
      "close": "19.00",
      "average": "19.3063",
      "volume": "24779",
      "turnover": "478390.44",
      "trades": "118"
    },
    {
      "date": "2022-06-29",
      "bid": "18.90",
      "ask": "19.08",
      "open": "19.00",
      "high": "19.08",
      "low": "18.70",
      "close": "19.08",
      "average": "18.9257",
      "volume": "17204",
      "turnover": "325597.58",
      "trades": "81"
    },
    {
      "date": "2022-06-30",
      "bid": "18.64",
      "ask": "18.98",
      "open": "19.20",
      "high": "19.20",
      "low": "18.50",
      "close": "18.96",
      "average": "18.7802",
      "volume": "17847",
      "turnover": "335169.66",
      "trades": "97"
    },
    {
      "date": "2022-07-01",
      "bid": "19.10",
      "ask": "19.40",
      "open": "18.60",
      "high": "19.78",
      "low": "18.60",
      "close": "19.38",
      "average": "19.2713",
      "volume": "55538",
      "turnover": "1070287.37",
      "trades": "156"
    },
    {
      "date": "2022-07-04",
      "bid": "19.04",
      "ask": "19.30",
      "open": "19.38",
      "high": "19.96",
      "low": "19.00",
      "close": "19.36",
      "average": "19.4645",
      "volume": "24456",
      "turnover": "476024.28",
      "trades": "203"
    },
    {
      "date": "2022-07-05",
      "bid": "19.76",
      "ask": "20.30",
      "open": "20.00",
      "high": "21.00",
      "low": "19.44",
      "close": "20.25",
      "average": "20.1442",
      "volume": "36890",
      "turnover": "743117.79",
      "trades": "193"
    },
    {
      "date": "2022-07-06",
      "bid": "19.64",
      "ask": "20.45",
      "open": "20.30",
      "high": "20.90",
      "low": "19.12",
      "close": "20.10",
      "average": "20.1476",
      "volume": "13945",
      "turnover": "280957.65",
      "trades": "112"
    },
    {
      "date": "2022-07-07",
      "bid": "20.70",
      "ask": "20.75",
      "open": "20.10",
      "high": "21.10",
      "low": "20.10",
      "close": "20.85",
      "average": "20.4688",
      "volume": "16488",
      "turnover": "337489.6",
      "trades": "90"
    },
    {
      "date": "2022-07-08",
      "bid": "20.55",
      "ask": "21.25",
      "open": "21.30",
      "high": "21.50",
      "low": "20.40",
      "close": "21.20",
      "average": "20.9962",
      "volume": "21808",
      "turnover": "457885.1",
      "trades": "137"
    },
    {
      "date": "2022-07-11",
      "bid": "20.70",
      "ask": "20.95",
      "open": "21.20",
      "high": "21.40",
      "low": "20.20",
      "close": "20.95",
      "average": "20.8032",
      "volume": "15189",
      "turnover": "315979.65",
      "trades": "106"
    },
    {
      "date": "2022-07-12",
      "bid": "22.70",
      "ask": "23.10",
      "open": "22.00",
      "high": "23.40",
      "low": "20.55",
      "close": "23.40",
      "average": "21.987",
      "volume": "48266",
      "turnover": "1061226.35",
      "trades": "175"
    },
    {
      "date": "2022-07-13",
      "bid": "24.55",
      "ask": "25.35",
      "open": "23.30",
      "high": "25.40",
      "low": "23.25",
      "close": "25.30",
      "average": "24.7853",
      "volume": "262669",
      "turnover": "6510337.45",
      "trades": "698"
    },
    {
      "date": "2022-07-14",
      "bid": "21.55",
      "ask": "21.90",
      "open": "25.00",
      "high": "25.00",
      "low": "21.20",
      "close": "21.45",
      "average": "22.3405",
      "volume": "175543",
      "turnover": "3921694.65",
      "trades": "637"
    },
    {
      "date": "2022-07-15",
      "bid": null,
      "ask": null,
      "open": "21.50",
      "high": "22.20",
      "low": "20.60",
      "close": "20.80",
      "average": "21.2205",
      "volume": "101273",
      "turnover": "2149061.75",
      "trades": "342"
    },
    {
      "date": "2022-07-18",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.60",
      "high": "21.25",
      "low": "20.20",
      "close": "20.20",
      "average": "20.5996",
      "volume": "39349",
      "turnover": "810572.65",
      "trades": "181"
    },
    {
      "date": "2022-07-19",
      "bid": "20.80",
      "ask": "21.05",
      "open": "20.05",
      "high": "21.25",
      "low": "20.00",
      "close": "21.10",
      "average": "20.8102",
      "volume": "25198",
      "turnover": "524375.8",
      "trades": "161"
    },
    {
      "date": "2022-07-20",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.70",
      "low": "20.80",
      "close": "21.35",
      "average": "21.2204",
      "volume": "29716",
      "turnover": "630584.55",
      "trades": "103"
    },
    {
      "date": "2022-07-21",
      "bid": "20.55",
      "ask": "20.70",
      "open": "21.20",
      "high": "21.50",
      "low": "20.50",
      "close": "20.50",
      "average": "20.9513",
      "volume": "41979",
      "turnover": "879514.35",
      "trades": "111"
    },
    {
      "date": "2022-07-22",
      "bid": "21.05",
      "ask": "21.35",
      "open": "20.85",
      "high": "21.80",
      "low": "20.50",
      "close": "21.35",
      "average": "21.2383",
      "volume": "25216",
      "turnover": "535544.15",
      "trades": "87"
    },
    {
      "date": "2022-07-25",
      "bid": "22.40",
      "ask": "22.80",
      "open": "21.05",
      "high": "25.00",
      "low": "21.05",
      "close": "22.55",
      "average": "23.1599",
      "volume": "84192",
      "turnover": "1949876.45",
      "trades": "334"
    },
    {
      "date": "2022-07-26",
      "bid": "22.60",
      "ask": "22.75",
      "open": "23.45",
      "high": "23.45",
      "low": "22.30",
      "close": "22.60",
      "average": "22.751",
      "volume": "58204",
      "turnover": "1324200.8",
      "trades": "175"
    },
    {
      "date": "2022-07-27",
      "bid": "23.50",
      "ask": "23.65",
      "open": "22.30",
      "high": "23.90",
      "low": "22.30",
      "close": "23.70",
      "average": "23.4439",
      "volume": "59584",
      "turnover": "1396878.7",
      "trades": "158"
    },
    {
      "date": "2022-07-28",
      "bid": "24.10",
      "ask": "24.45",
      "open": "24.95",
      "high": "25.00",
      "low": "23.70",
      "close": "24.45",
      "average": "24.2302",
      "volume": "96494",
      "turnover": "2338069.5",
      "trades": "209"
    },
    {
      "date": "2022-07-29",
      "bid": "24.15",
      "ask": "24.45",
      "open": "24.45",
      "high": "25.00",
      "low": "24.10",
      "close": "24.15",
      "average": "24.4664",
      "volume": "55348",
      "turnover": "1354163.95",
      "trades": "160"
    },
    {
      "date": "2022-08-01",
      "bid": "24.55",
      "ask": "24.80",
      "open": "24.20",
      "high": "25.15",
      "low": "24.20",
      "close": "24.85",
      "average": "24.8079",
      "volume": "59814",
      "turnover": "1483856.85",
      "trades": "192"
    },
    {
      "date": "2022-08-02",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.50",
      "high": "25.20",
      "low": "24.05",
      "close": "24.50",
      "average": "24.3716",
      "volume": "49604",
      "turnover": "1208930.45",
      "trades": "102"
    },
    {
      "date": "2022-08-03",
      "bid": "26.50",
      "ask": "26.70",
      "open": "24.50",
      "high": "27.00",
      "low": "24.50",
      "close": "26.40",
      "average": "26.2345",
      "volume": "92996",
      "turnover": "2439701.79",
      "trades": "374"
    },
    {
      "date": "2022-08-04",
      "bid": "26.65",
      "ask": "27.30",
      "open": "27.00",
      "high": "28.00",
      "low": "26.65",
      "close": "27.30",
      "average": "27.2309",
      "volume": "150898",
      "turnover": "4109091.05",
      "trades": "347"
    },
    {
      "date": "2022-08-05",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.75",
      "low": "25.85",
      "close": "26.30",
      "average": "26.9724",
      "volume": "84022",
      "turnover": "2266277.35",
      "trades": "239"
    },
    {
      "date": "2022-08-08",
      "bid": "26.45",
      "ask": "26.50",
      "open": "27.20",
      "high": "27.25",
      "low": "25.70",
      "close": "25.75",
      "average": "26.4404",
      "volume": "58799",
      "turnover": "1554670.4",
      "trades": "172"
    },
    {
      "date": "2022-08-09",
      "bid": "26.45",
      "ask": "26.85",
      "open": "26.00",
      "high": "27.10",
      "low": "26.00",
      "close": "26.40",
      "average": "26.6495",
      "volume": "63163",
      "turnover": "1683260.7",
      "trades": "172"
    },
    {
      "date": "2022-08-10",
      "bid": "27.80",
      "ask": "28.00",
      "open": "26.60",
      "high": "28.60",
      "low": "26.60",
      "close": "28.00",
      "average": "27.9732",
      "volume": "164981",
      "turnover": "4615070.65",
      "trades": "447"
    },
    {
      "date": "2022-08-11",
      "bid": "31.60",
      "ask": "31.90",
      "open": "28.05",
      "high": "32.50",
      "low": "28.05",
      "close": "31.55",
      "average": "30.8237",
      "volume": "315511",
      "turnover": "9725219.4",
      "trades": "1228"
    },
    {
      "date": "2022-08-12",
      "bid": "32.15",
      "ask": "32.20",
      "open": "32.35",
      "high": "34.30",
      "low": "31.40",
      "close": "32.20",
      "average": "32.7669",
      "volume": "272628",
      "turnover": "8933162.75",
      "trades": "783"
    },
    {
      "date": "2022-08-15",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.60",
      "high": "34.10",
      "low": "30.95",
      "close": "31.75",
      "average": "32.6966",
      "volume": "227502",
      "turnover": "7438534.05",
      "trades": "588"
    },
    {
      "date": "2022-08-16",
      "bid": "32.30",
      "ask": "32.45",
      "open": "33.00",
      "high": "33.05",
      "low": "31.90",
      "close": "32.50",
      "average": "32.725",
      "volume": "95745",
      "turnover": "3133257.6",
      "trades": "269"
    },
    {
      "date": "2022-08-17",
      "bid": "30.45",
      "ask": "30.65",
      "open": "33.00",
      "high": "33.50",
      "low": "30.20",
      "close": "30.45",
      "average": "31.7969",
      "volume": "107443",
      "turnover": "3416359.6",
      "trades": "379"
    },
    {
      "date": "2022-08-18",
      "bid": "29.10",
      "ask": "29.45",
      "open": "30.50",
      "high": "31.60",
      "low": "28.30",
      "close": "29.25",
      "average": "29.2766",
      "volume": "127108",
      "turnover": "3721284.65",
      "trades": "411"
    },
    {
      "date": "2022-08-19",
      "bid": "28.30",
      "ask": "28.55",
      "open": "29.30",
      "high": "30.00",
      "low": "28.25",
      "close": "28.30",
      "average": "29.34",
      "volume": "31451",
      "turnover": "922773.6",
      "trades": "107"
    },
    {
      "date": "2022-08-22",
      "bid": "27.00",
      "ask": "27.35",
      "open": "28.30",
      "high": "28.30",
      "low": "25.55",
      "close": "26.40",
      "average": "26.7211",
      "volume": "193960",
      "turnover": "5182816",
      "trades": "453"
    },
    {
      "date": "2022-08-23",
      "bid": "27.10",
      "ask": "27.35",
      "open": "25.55",
      "high": "28.10",
      "low": "25.55",
      "close": "27.30",
      "average": "27.0875",
      "volume": "58770",
      "turnover": "1591932.8",
      "trades": "178"
    },
    {
      "date": "2022-08-24",
      "bid": "27.55",
      "ask": "27.90",
      "open": "27.30",
      "high": "28.80",
      "low": "27.10",
      "close": "27.85",
      "average": "27.9959",
      "volume": "46803",
      "turnover": "1310289.85",
      "trades": "152"
    },
    {
      "date": "2022-08-25",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.85",
      "high": "28.00",
      "low": "26.35",
      "close": "26.35",
      "average": "26.7037",
      "volume": "112819",
      "turnover": "3012457.2",
      "trades": "219"
    },
    {
      "date": "2022-08-26",
      "bid": "26.45",
      "ask": "26.75",
      "open": "26.35",
      "high": "28.15",
      "low": "26.10",
      "close": "26.25",
      "average": "26.7523",
      "volume": "45795",
      "turnover": "1224162.05",
      "trades": "209"
    },
    {
      "date": "2022-08-29",
      "bid": "24.90",
      "ask": "25.20",
      "open": "26.20",
      "high": "27.95",
      "low": "24.70",
      "close": "24.75",
      "average": "25.27",
      "volume": "62917",
      "turnover": "1589911.75",
      "trades": "216"
    },
    {
      "date": "2022-08-30",
      "bid": "24.25",
      "ask": "24.60",
      "open": "24.00",
      "high": "27.30",
      "low": "23.85",
      "close": "24.10",
      "average": "24.6662",
      "volume": "258077",
      "turnover": "6365791.5",
      "trades": "570"
    },
    {
      "date": "2022-08-31",
      "bid": "24.65",
      "ask": "24.90",
      "open": "24.10",
      "high": "25.10",
      "low": "23.85",
      "close": "24.60",
      "average": "24.2256",
      "volume": "332328",
      "turnover": "8050834.35",
      "trades": "388"
    },
    {
      "date": "2022-09-01",
      "bid": "24.80",
      "ask": "25.45",
      "open": "26.60",
      "high": "26.65",
      "low": "23.80",
      "close": "24.85",
      "average": "24.9594",
      "volume": "132497",
      "turnover": "3307044.55",
      "trades": "441"
    },
    {
      "date": "2022-09-02",
      "bid": "23.50",
      "ask": "23.75",
      "open": "26.00",
      "high": "26.00",
      "low": "23.35",
      "close": "23.35",
      "average": "23.9467",
      "volume": "116071",
      "turnover": "2779519.5",
      "trades": "288"
    },
    {
      "date": "2022-09-05",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.80",
      "low": "21.60",
      "close": "23.75",
      "average": "22.8094",
      "volume": "206246",
      "turnover": "4704283.2",
      "trades": "339"
    },
    {
      "date": "2022-09-06",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.90",
      "high": "24.00",
      "low": "22.70",
      "close": "22.70",
      "average": "23.1948",
      "volume": "78167",
      "turnover": "1813450.75",
      "trades": "144"
    },
    {
      "date": "2022-09-07",
      "bid": "22.05",
      "ask": "22.20",
      "open": "22.80",
      "high": "23.00",
      "low": "21.50",
      "close": "22.20",
      "average": "22.0617",
      "volume": "138935",
      "turnover": "3065142.1",
      "trades": "319"
    },
    {
      "date": "2022-09-08",
      "bid": "21.40",
      "ask": "21.95",
      "open": "22.60",
      "high": "22.80",
      "low": "21.40",
      "close": "21.95",
      "average": "21.8134",
      "volume": "205453",
      "turnover": "4483889.2",
      "trades": "213"
    },
    {
      "date": "2022-09-09",
      "bid": "21.60",
      "ask": "22.15",
      "open": "22.00",
      "high": "22.05",
      "low": "21.25",
      "close": "22.05",
      "average": "21.569",
      "volume": "119584",
      "turnover": "2579302.29",
      "trades": "368"
    },
    {
      "date": "2022-09-12",
      "bid": "21.60",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.20",
      "low": "21.00",
      "close": "21.60",
      "average": "21.2755",
      "volume": "193288",
      "turnover": "4112719.58",
      "trades": "262"
    },
    {
      "date": "2022-09-13",
      "bid": "21.20",
      "ask": "21.25",
      "open": "22.40",
      "high": "22.55",
      "low": "21.20",
      "close": "21.25",
      "average": "21.8772",
      "volume": "243491",
      "turnover": "5326901.5",
      "trades": "359"
    },
    {
      "date": "2022-09-14",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.25",
      "high": "22.25",
      "low": "21.15",
      "close": "21.40",
      "average": "21.7158",
      "volume": "42869",
      "turnover": "930932.5",
      "trades": "144"
    },
    {
      "date": "2022-09-15",
      "bid": "20.70",
      "ask": "20.95",
      "open": "22.45",
      "high": "22.45",
      "low": "20.35",
      "close": "20.50",
      "average": "20.9753",
      "volume": "87949",
      "turnover": "1844760.7",
      "trades": "193"
    },
    {
      "date": "2022-09-16",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.50",
      "high": "21.05",
      "low": "19.80",
      "close": "19.90",
      "average": "20.033",
      "volume": "110976",
      "turnover": "2223183.94",
      "trades": "173"
    },
    {
      "date": "2022-09-19",
      "bid": "19.90",
      "ask": "20.60",
      "open": "20.30",
      "high": "20.65",
      "low": "19.82",
      "close": "20.60",
      "average": "19.9881",
      "volume": "70563",
      "turnover": "1410422.11",
      "trades": "123"
    },
    {
      "date": "2022-09-20",
      "bid": "19.50",
      "ask": "20.05",
      "open": "20.60",
      "high": "20.60",
      "low": "19.28",
      "close": "19.58",
      "average": "19.6942",
      "volume": "89952",
      "turnover": "1771537.01",
      "trades": "156"
    },
    {
      "date": "2022-09-21",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.58",
      "high": "19.90",
      "low": "19.12",
      "close": "19.50",
      "average": "19.3032",
      "volume": "44529",
      "turnover": "859554.24",
      "trades": "97"
    },
    {
      "date": "2022-09-22",
      "bid": "19.40",
      "ask": "19.66",
      "open": "19.20",
      "high": "19.88",
      "low": "18.92",
      "close": "19.66",
      "average": "19.3497",
      "volume": "18349",
      "turnover": "355070.22",
      "trades": "63"
    },
    {
      "date": "2022-09-23",
      "bid": "18.98",
      "ask": "19.22",
      "open": "19.88",
      "high": "19.96",
      "low": "18.80",
      "close": "19.20",
      "average": "19.3046",
      "volume": "108496",
      "turnover": "2093174.66",
      "trades": "139"
    },
    {
      "date": "2022-09-26",
      "bid": "18.96",
      "ask": "19.18",
      "open": "19.20",
      "high": "19.92",
      "low": "18.82",
      "close": "18.82",
      "average": "19.0184",
      "volume": "40112",
      "turnover": "762857.3",
      "trades": "124"
    },
    {
      "date": "2022-09-27",
      "bid": "18.76",
      "ask": "18.98",
      "open": "19.20",
      "high": "19.38",
      "low": "18.60",
      "close": "18.76",
      "average": "18.772",
      "volume": "33196",
      "turnover": "623154.54",
      "trades": "74"
    },
    {
      "date": "2022-09-28",
      "bid": "18.80",
      "ask": "19.06",
      "open": "18.76",
      "high": "19.08",
      "low": "18.20",
      "close": "18.94",
      "average": "18.7742",
      "volume": "114626",
      "turnover": "2152009.14",
      "trades": "146"
    },
    {
      "date": "2022-09-29",
      "bid": "18.62",
      "ask": "18.84",
      "open": "19.24",
      "high": "19.24",
      "low": "18.62",
      "close": "18.62",
      "average": "18.816",
      "volume": "47300",
      "turnover": "889995.18",
      "trades": "129"
    },
    {
      "date": "2022-09-30",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.62",
      "low": "18.28",
      "close": "18.98",
      "average": "18.7102",
      "volume": "129005",
      "turnover": "2413712.84",
      "trades": "172"
    },
    {
      "date": "2022-10-03",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.32",
      "high": "18.90",
      "low": "18.32",
      "close": "18.48",
      "average": "18.494",
      "volume": "33560",
      "turnover": "620658.74",
      "trades": "147"
    },
    {
      "date": "2022-10-04",
      "bid": "18.62",
      "ask": "18.74",
      "open": "18.60",
      "high": "19.30",
      "low": "18.60",
      "close": "18.96",
      "average": "18.9474",
      "volume": "42119",
      "turnover": "798045.38",
      "trades": "76"
    },
    {
      "date": "2022-10-05",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.62",
      "high": "18.94",
      "low": "18.40",
      "close": "18.48",
      "average": "18.5235",
      "volume": "47335",
      "turnover": "876810.1",
      "trades": "82"
    },
    {
      "date": "2022-10-06",
      "bid": "18.60",
      "ask": "18.76",
      "open": "18.84",
      "high": "18.88",
      "low": "18.52",
      "close": "18.54",
      "average": "18.749",
      "volume": "11234",
      "turnover": "210626.64",
      "trades": "47"
    },
    {
      "date": "2022-10-07",
      "bid": "18.76",
      "ask": "19.00",
      "open": "18.60",
      "high": "18.98",
      "low": "18.48",
      "close": "18.70",
      "average": "18.6757",
      "volume": "34446",
      "turnover": "643707.96",
      "trades": "86"
    },
    {
      "date": "2022-10-10",
      "bid": "18.22",
      "ask": "18.50",
      "open": "18.70",
      "high": "18.70",
      "low": "18.20",
      "close": "18.50",
      "average": "18.3186",
      "volume": "20925",
      "turnover": "383316.94",
      "trades": "60"
    },
    {
      "date": "2022-10-11",
      "bid": "18.24",
      "ask": "18.56",
      "open": "19.42",
      "high": "19.78",
      "low": "18.14",
      "close": "18.14",
      "average": "18.8515",
      "volume": "87249",
      "turnover": "1644775.5",
      "trades": "175"
    },
    {
      "date": "2022-10-12",
      "bid": "18.26",
      "ask": "18.32",
      "open": "18.50",
      "high": "19.20",
      "low": "18.14",
      "close": "18.26",
      "average": "18.3242",
      "volume": "22824",
      "turnover": "418229.14",
      "trades": "61"
    },
    {
      "date": "2022-10-13",
      "bid": "18.28",
      "ask": "18.42",
      "open": "19.08",
      "high": "19.08",
      "low": "18.00",
      "close": "18.38",
      "average": "18.2096",
      "volume": "45072",
      "turnover": "820744.86",
      "trades": "70"
    },
    {
      "date": "2022-10-14",
      "bid": "18.20",
      "ask": "18.58",
      "open": "18.84",
      "high": "19.08",
      "low": "18.24",
      "close": "18.54",
      "average": "18.6953",
      "volume": "17553",
      "turnover": "328158.62",
      "trades": "50"
    },
    {
      "date": "2022-10-17",
      "bid": "19.20",
      "ask": "19.36",
      "open": "18.60",
      "high": "19.42",
      "low": "18.60",
      "close": "19.36",
      "average": "19.1464",
      "volume": "61119",
      "turnover": "1168843.04",
      "trades": "85"
    },
    {
      "date": "2022-10-18",
      "bid": "19.96",
      "ask": "20.10",
      "open": "19.36",
      "high": "20.15",
      "low": "19.36",
      "close": "20.10",
      "average": "19.7278",
      "volume": "67276",
      "turnover": "1331454.26",
      "trades": "140"
    },
    {
      "date": "2022-10-19",
      "bid": "18.20",
      "ask": "18.94",
      "open": "20.15",
      "high": "21.20",
      "low": "18.54",
      "close": "18.94",
      "average": "19.6992",
      "volume": "96089",
      "turnover": "1892877.24",
      "trades": "219"
    },
    {
      "date": "2022-10-20",
      "bid": "19.04",
      "ask": "19.50",
      "open": "18.94",
      "high": "19.48",
      "low": "18.62",
      "close": "19.44",
      "average": "18.9411",
      "volume": "29271",
      "turnover": "554424.42",
      "trades": "73"
    },
    {
      "date": "2022-10-21",
      "bid": "19.18",
      "ask": "19.62",
      "open": "19.66",
      "high": "19.66",
      "low": "18.90",
      "close": "19.48",
      "average": "19.2463",
      "volume": "20888",
      "turnover": "402200.38",
      "trades": "70"
    },
    {
      "date": "2022-10-24",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.48",
      "high": "19.48",
      "low": "18.90",
      "close": "19.30",
      "average": "19.2219",
      "volume": "15174",
      "turnover": "291672.7",
      "trades": "61"
    },
    {
      "date": "2022-10-25",
      "bid": "19.42",
      "ask": "19.66",
      "open": "19.30",
      "high": "19.94",
      "low": "18.90",
      "close": "19.42",
      "average": "19.3608",
      "volume": "26559",
      "turnover": "514203.22",
      "trades": "72"
    },
    {
      "date": "2022-10-26",
      "bid": "19.90",
      "ask": "19.96",
      "open": "20.05",
      "high": "20.25",
      "low": "19.40",
      "close": "19.96",
      "average": "19.6786",
      "volume": "69366",
      "turnover": "1369005.08",
      "trades": "98"
    },
    {
      "date": "2022-10-27",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.25",
      "high": "20.35",
      "low": "19.80",
      "close": "20.25",
      "average": "20.1707",
      "volume": "37925",
      "turnover": "766408.73",
      "trades": "69"
    },
    {
      "date": "2022-10-28",
      "bid": "20.05",
      "ask": "20.50",
      "open": "20.30",
      "high": "21.00",
      "low": "20.00",
      "close": "20.25",
      "average": "20.6215",
      "volume": "135853",
      "turnover": "2800287.98",
      "trades": "167"
    },
    {
      "date": "2022-10-31",
      "bid": "22.50",
      "ask": "22.85",
      "open": "21.55",
      "high": "24.00",
      "low": "20.50",
      "close": "22.80",
      "average": "21.6333",
      "volume": "196938",
      "turnover": "4260628.3",
      "trades": "497"
    },
    {
      "date": "2022-11-01",
      "bid": "22.00",
      "ask": "22.50",
      "open": "23.05",
      "high": "23.70",
      "low": "21.70",
      "close": "22.00",
      "average": "23.0477",
      "volume": "108510",
      "turnover": "2500902.79",
      "trades": "271"
    },
    {
      "date": "2022-11-02",
      "bid": "23.80",
      "ask": "24.00",
      "open": "22.20",
      "high": "24.35",
      "low": "22.20",
      "close": "24.00",
      "average": "23.6706",
      "volume": "231467",
      "turnover": "5478942.48",
      "trades": "462"
    },
    {
      "date": "2022-11-03",
      "bid": "18.60",
      "ask": "18.88",
      "open": "21.00",
      "high": "21.50",
      "low": "18.00",
      "close": "18.32",
      "average": "19.7342",
      "volume": "479425",
      "turnover": "9459409.59",
      "trades": "976"
    },
    {
      "date": "2022-11-04",
      "bid": "18.20",
      "ask": "18.42",
      "open": "18.58",
      "high": "18.58",
      "low": "18.04",
      "close": "18.04",
      "average": "18.2284",
      "volume": "76047",
      "turnover": "1386216.92",
      "trades": "183"
    },
    {
      "date": "2022-11-07",
      "bid": "18.76",
      "ask": "18.86",
      "open": "18.12",
      "high": "19.06",
      "low": "18.12",
      "close": "18.76",
      "average": "18.7403",
      "volume": "28346",
      "turnover": "531211.68",
      "trades": "136"
    },
    {
      "date": "2022-11-08",
      "bid": "18.04",
      "ask": "18.28",
      "open": "19.30",
      "high": "19.30",
      "low": "18.00",
      "close": "18.02",
      "average": "18.3903",
      "volume": "102556",
      "turnover": "1886561.06",
      "trades": "233"
    },
    {
      "date": "2022-11-09",
      "bid": "18.02",
      "ask": "18.30",
      "open": "18.54",
      "high": "18.58",
      "low": "17.98",
      "close": "18.28",
      "average": "18.1995",
      "volume": "32923",
      "turnover": "599116.22",
      "trades": "131"
    },
    {
      "date": "2022-11-10",
      "bid": "18.20",
      "ask": "18.46",
      "open": "18.70",
      "high": "18.70",
      "low": "17.50",
      "close": "18.46",
      "average": "17.9801",
      "volume": "112026",
      "turnover": "2014237.92",
      "trades": "126"
    },
    {
      "date": "2022-11-11",
      "bid": "18.30",
      "ask": "18.46",
      "open": "18.46",
      "high": "18.64",
      "low": "18.20",
      "close": "18.50",
      "average": "18.3391",
      "volume": "46431",
      "turnover": "851502.72",
      "trades": "111"
    },
    {
      "date": "2022-11-14",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.98",
      "high": "18.98",
      "low": "18.10",
      "close": "18.60",
      "average": "18.4549",
      "volume": "30663",
      "turnover": "565883.12",
      "trades": "108"
    },
    {
      "date": "2022-11-15",
      "bid": "18.44",
      "ask": "18.76",
      "open": "18.60",
      "high": "19.10",
      "low": "18.40",
      "close": "18.74",
      "average": "18.5764",
      "volume": "16797",
      "turnover": "312218.94",
      "trades": "76"
    },
    {
      "date": "2022-11-16",
      "bid": "18.62",
      "ask": "18.68",
      "open": "18.20",
      "high": "18.74",
      "low": "18.20",
      "close": "18.62",
      "average": "18.4882",
      "volume": "21821",
      "turnover": "404814.13",
      "trades": "66"
    },
    {
      "date": "2022-11-17",
      "bid": "18.44",
      "ask": "18.78",
      "open": "18.62",
      "high": "19.00",
      "low": "18.26",
      "close": "18.78",
      "average": "18.5836",
      "volume": "28291",
      "turnover": "526155.72",
      "trades": "108"
    },
    {
      "date": "2022-11-18",
      "bid": "18.40",
      "ask": "18.76",
      "open": "18.88",
      "high": "18.88",
      "low": "18.20",
      "close": "18.22",
      "average": "18.5108",
      "volume": "28590",
      "turnover": "529642",
      "trades": "98"
    },
    {
      "date": "2022-11-21",
      "bid": "18.26",
      "ask": "18.56",
      "open": "18.68",
      "high": "18.68",
      "low": "18.20",
      "close": "18.56",
      "average": "18.4424",
      "volume": "10929",
      "turnover": "201557.12",
      "trades": "50"
    },
    {
      "date": "2022-11-22",
      "bid": "18.02",
      "ask": "18.28",
      "open": "18.58",
      "high": "18.58",
      "low": "18.02",
      "close": "18.28",
      "average": "18.1759",
      "volume": "33692",
      "turnover": "613605.71",
      "trades": "170"
    },
    {
      "date": "2022-11-23",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.34",
      "high": "18.34",
      "low": "17.58",
      "close": "17.96",
      "average": "17.8769",
      "volume": "28323",
      "turnover": "507207.81",
      "trades": "108"
    },
    {
      "date": "2022-11-24",
      "bid": "17.90",
      "ask": "18.26",
      "open": "17.58",
      "high": "18.30",
      "low": "17.58",
      "close": "18.00",
      "average": "18.0407",
      "volume": "25179",
      "turnover": "454595.18",
      "trades": "70"
    },
    {
      "date": "2022-11-25",
      "bid": "18.20",
      "ask": "18.58",
      "open": "18.00",
      "high": "18.90",
      "low": "17.50",
      "close": "18.56",
      "average": "18.0738",
      "volume": "108072",
      "turnover": "1953275.26",
      "trades": "106"
    },
    {
      "date": "2022-11-28",
      "bid": "18.38",
      "ask": "18.58",
      "open": "18.78",
      "high": "18.78",
      "low": "17.74",
      "close": "18.48",
      "average": "18.2812",
      "volume": "13689",
      "turnover": "250646.37",
      "trades": "41"
    },
    {
      "date": "2022-11-29",
      "bid": "18.88",
      "ask": "19.10",
      "open": "18.50",
      "high": "19.46",
      "low": "18.40",
      "close": "19.14",
      "average": "18.7827",
      "volume": "35632",
      "turnover": "669140.7",
      "trades": "121"
    },
    {
      "date": "2022-11-30",
      "bid": "18.28",
      "ask": "18.52",
      "open": "19.14",
      "high": "19.20",
      "low": "18.26",
      "close": "18.26",
      "average": "18.6105",
      "volume": "46615",
      "turnover": "869911.8",
      "trades": "147"
    },
    {
      "date": "2022-12-01",
      "bid": "17.90",
      "ask": "18.36",
      "open": "18.40",
      "high": "18.88",
      "low": "17.80",
      "close": "18.34",
      "average": "18.2273",
      "volume": "30814",
      "turnover": "561677.45",
      "trades": "80"
    },
    {
      "date": "2022-12-02",
      "bid": "18.04",
      "ask": "18.36",
      "open": "18.34",
      "high": "18.80",
      "low": "18.00",
      "close": "18.34",
      "average": "18.3126",
      "volume": "28572",
      "turnover": "523505.66",
      "trades": "163"
    },
    {
      "date": "2022-12-05",
      "bid": "18.30",
      "ask": "18.76",
      "open": "18.00",
      "high": "18.88",
      "low": "18.00",
      "close": "18.66",
      "average": "18.2783",
      "volume": "97247",
      "turnover": "1777131.64",
      "trades": "186"
    },
    {
      "date": "2022-12-06",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.68",
      "high": "18.88",
      "low": "18.20",
      "close": "18.60",
      "average": "18.4634",
      "volume": "40923",
      "turnover": "754407.51",
      "trades": "111"
    },
    {
      "date": "2022-12-07",
      "bid": "19.70",
      "ask": "19.76",
      "open": "18.60",
      "high": "19.98",
      "low": "18.34",
      "close": "19.98",
      "average": "19.2062",
      "volume": "89664",
      "turnover": "1705978.39",
      "trades": "314"
    },
    {
      "date": "2022-12-08",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.00",
      "high": "21.00",
      "low": "19.98",
      "close": "20.50",
      "average": "20.5958",
      "volume": "88235",
      "turnover": "1817277.7",
      "trades": "536"
    },
    {
      "date": "2022-12-09",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.90",
      "high": "21.20",
      "low": "19.96",
      "close": "20.10",
      "average": "20.728",
      "volume": "75622",
      "turnover": "1567494.87",
      "trades": "192"
    },
    {
      "date": "2022-12-12",
      "bid": "19.60",
      "ask": "19.70",
      "open": "20.90",
      "high": "20.90",
      "low": "19.60",
      "close": "19.66",
      "average": "20.1017",
      "volume": "41751",
      "turnover": "839266.85",
      "trades": "104"
    },
    {
      "date": "2022-12-13",
      "bid": "20.15",
      "ask": "20.50",
      "open": "19.60",
      "high": "21.40",
      "low": "19.60",
      "close": "21.40",
      "average": "20.7475",
      "volume": "91857",
      "turnover": "1905450.38",
      "trades": "356"
    },
    {
      "date": "2022-12-14",
      "bid": "20.05",
      "ask": "20.30",
      "open": "21.45",
      "high": "21.80",
      "low": "20.00",
      "close": "20.30",
      "average": "20.6517",
      "volume": "80332",
      "turnover": "1659008.33",
      "trades": "302"
    },
    {
      "date": "2022-12-15",
      "bid": "20.30",
      "ask": "20.60",
      "open": "19.80",
      "high": "20.85",
      "low": "19.40",
      "close": "20.35",
      "average": "19.9917",
      "volume": "46395",
      "turnover": "927512.93",
      "trades": "236"
    },
    {
      "date": "2022-12-16",
      "bid": "19.66",
      "ask": "19.92",
      "open": "20.45",
      "high": "20.95",
      "low": "19.80",
      "close": "20.10",
      "average": "20.2722",
      "volume": "37983",
      "turnover": "770046.56",
      "trades": "147"
    },
    {
      "date": "2022-12-19",
      "bid": "18.82",
      "ask": "18.90",
      "open": "20.10",
      "high": "20.10",
      "low": "18.22",
      "close": "18.72",
      "average": "19.1037",
      "volume": "44948",
      "turnover": "858755.56",
      "trades": "192"
    },
    {
      "date": "2022-12-20",
      "bid": "19.10",
      "ask": "19.30",
      "open": "18.50",
      "high": "19.40",
      "low": "18.28",
      "close": "19.30",
      "average": "18.9227",
      "volume": "22071",
      "turnover": "417643.36",
      "trades": "65"
    },
    {
      "date": "2022-12-21",
      "bid": "19.06",
      "ask": "19.44",
      "open": "19.26",
      "high": "19.64",
      "low": "19.04",
      "close": "19.26",
      "average": "19.3023",
      "volume": "10526",
      "turnover": "203176.52",
      "trades": "42"
    },
    {
      "date": "2022-12-22",
      "bid": "18.82",
      "ask": "19.00",
      "open": "19.04",
      "high": "19.28",
      "low": "18.74",
      "close": "18.84",
      "average": "19.004",
      "volume": "9106",
      "turnover": "173050.64",
      "trades": "53"
    },
    {
      "date": "2022-12-23",
      "bid": "19.08",
      "ask": "19.28",
      "open": "18.84",
      "high": "19.50",
      "low": "18.84",
      "close": "19.28",
      "average": "19.3181",
      "volume": "10458",
      "turnover": "202028.84",
      "trades": "47"
    },
    {
      "date": "2022-12-27",
      "bid": "19.06",
      "ask": "19.38",
      "open": "19.28",
      "high": "19.52",
      "low": "19.00",
      "close": "19.04",
      "average": "19.2433",
      "volume": "32398",
      "turnover": "623443.9",
      "trades": "81"
    },
    {
      "date": "2022-12-28",
      "bid": "19.16",
      "ask": "19.26",
      "open": "19.38",
      "high": "19.38",
      "low": "18.90",
      "close": "19.16",
      "average": "19.0923",
      "volume": "26941",
      "turnover": "514365.28",
      "trades": "72"
    },
    {
      "date": "2022-12-29",
      "bid": "19.00",
      "ask": "19.16",
      "open": "19.22",
      "high": "19.22",
      "low": "18.82",
      "close": "19.14",
      "average": "19.0443",
      "volume": "22260",
      "turnover": "423927.22",
      "trades": "80"
    },
    {
      "date": "2022-12-30",
      "bid": "18.78",
      "ask": "18.86",
      "open": "19.14",
      "high": "19.50",
      "low": "18.76",
      "close": "18.86",
      "average": "19.0244",
      "volume": "32646",
      "turnover": "621069.54",
      "trades": "93"
    },
    {
      "date": "2023-01-02",
      "bid": "19.02",
      "ask": "19.22",
      "open": "18.86",
      "high": "19.36",
      "low": "18.86",
      "close": "19.22",
      "average": "19.1776",
      "volume": "7543",
      "turnover": "144656.4",
      "trades": "39"
    },
    {
      "date": "2023-01-03",
      "bid": "18.66",
      "ask": "18.90",
      "open": "19.22",
      "high": "19.30",
      "low": "18.60",
      "close": "18.98",
      "average": "18.8201",
      "volume": "25000",
      "turnover": "470501.64",
      "trades": "92"
    },
    {
      "date": "2023-01-04",
      "bid": "18.70",
      "ask": "18.84",
      "open": "18.96",
      "high": "18.96",
      "low": "18.34",
      "close": "18.86",
      "average": "18.5862",
      "volume": "52648",
      "turnover": "978528.56",
      "trades": "104"
    },
    {
      "date": "2023-01-05",
      "bid": "18.74",
      "ask": "18.88",
      "open": "18.50",
      "high": "18.88",
      "low": "18.50",
      "close": "18.88",
      "average": "18.8623",
      "volume": "20259",
      "turnover": "382131.42",
      "trades": "28"
    },
    {
      "date": "2023-01-09",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.62",
      "high": "19.72",
      "low": "18.96",
      "close": "19.12",
      "average": "19.4057",
      "volume": "35436",
      "turnover": "687659.28",
      "trades": "104"
    },
    {
      "date": "2023-01-10",
      "bid": "19.30",
      "ask": "19.38",
      "open": "19.40",
      "high": "19.42",
      "low": "19.10",
      "close": "19.40",
      "average": "19.2626",
      "volume": "10921",
      "turnover": "210367.28",
      "trades": "39"
    },
    {
      "date": "2023-01-11",
      "bid": "19.32",
      "ask": "19.60",
      "open": "19.40",
      "high": "19.80",
      "low": "19.26",
      "close": "19.68",
      "average": "19.5493",
      "volume": "14568",
      "turnover": "284793.88",
      "trades": "51"
    },
    {
      "date": "2023-01-12",
      "bid": "19.40",
      "ask": "19.54",
      "open": "19.68",
      "high": "19.78",
      "low": "19.24",
      "close": "19.56",
      "average": "19.4188",
      "volume": "12797",
      "turnover": "248502.4",
      "trades": "42"
    },
    {
      "date": "2023-01-13",
      "bid": "19.74",
      "ask": "19.96",
      "open": "19.66",
      "high": "20.00",
      "low": "19.24",
      "close": "19.96",
      "average": "19.6637",
      "volume": "25267",
      "turnover": "496843.08",
      "trades": "76"
    },
    {
      "date": "2023-01-16",
      "bid": "19.66",
      "ask": "19.84",
      "open": "19.96",
      "high": "20.15",
      "low": "19.64",
      "close": "19.84",
      "average": "19.8036",
      "volume": "15211",
      "turnover": "301232.67",
      "trades": "64"
    },
    {
      "date": "2023-01-17",
      "bid": "19.66",
      "ask": "19.80",
      "open": "19.98",
      "high": "20.50",
      "low": "19.66",
      "close": "19.80",
      "average": "19.9044",
      "volume": "10309",
      "turnover": "205194.84",
      "trades": "46"
    },
    {
      "date": "2023-01-18",
      "bid": "19.84",
      "ask": "19.90",
      "open": "19.66",
      "high": "20.35",
      "low": "19.64",
      "close": "19.84",
      "average": "20.0507",
      "volume": "15159",
      "turnover": "303948.94",
      "trades": "74"
    },
    {
      "date": "2023-01-19",
      "bid": "19.86",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.35",
      "low": "19.42",
      "close": "19.78",
      "average": "19.868",
      "volume": "31712",
      "turnover": "630054.92",
      "trades": "91"
    },
    {
      "date": "2023-01-20",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.50",
      "low": "19.42",
      "close": "20.30",
      "average": "20.2682",
      "volume": "11513",
      "turnover": "233348.19",
      "trades": "30"
    },
    {
      "date": "2023-01-23",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.50",
      "low": "19.66",
      "close": "19.66",
      "average": "20.131",
      "volume": "20640",
      "turnover": "415504.38",
      "trades": "52"
    },
    {
      "date": "2023-01-24",
      "bid": "20.20",
      "ask": "20.40",
      "open": "19.66",
      "high": "20.40",
      "low": "19.66",
      "close": "20.40",
      "average": "20.02",
      "volume": "15176",
      "turnover": "303822.83",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "19.62",
      "ask": "19.80",
      "open": "20.40",
      "high": "20.50",
      "low": "19.60",
      "close": "19.80",
      "average": "19.8578",
      "volume": "21184",
      "turnover": "420667.03",
      "trades": "71"
    },
    {
      "date": "2023-01-26",
      "bid": "17.98",
      "ask": "18.02",
      "open": "18.30",
      "high": "18.90",
      "low": "17.44",
      "close": "17.80",
      "average": "18.0298",
      "volume": "198408",
      "turnover": "3577259.72",
      "trades": "421"
    },
    {
      "date": "2023-01-27",
      "bid": "17.72",
      "ask": "17.86",
      "open": "17.90",
      "high": "17.90",
      "low": "17.36",
      "close": "17.74",
      "average": "17.7052",
      "volume": "64611",
      "turnover": "1143952.46",
      "trades": "144"
    },
    {
      "date": "2023-01-30",
      "bid": "17.12",
      "ask": "17.24",
      "open": "17.68",
      "high": "17.68",
      "low": "17.02",
      "close": "17.02",
      "average": "17.31",
      "volume": "34163",
      "turnover": "591363.12",
      "trades": "131"
    },
    {
      "date": "2023-01-31",
      "bid": "16.96",
      "ask": "17.26",
      "open": "17.24",
      "high": "17.60",
      "low": "16.90",
      "close": "17.00",
      "average": "17.0464",
      "volume": "26625",
      "turnover": "453860.72",
      "trades": "118"
    },
    {
      "date": "2023-02-01",
      "bid": "17.08",
      "ask": "17.28",
      "open": "17.10",
      "high": "17.32",
      "low": "17.00",
      "close": "17.28",
      "average": "17.1811",
      "volume": "12332",
      "turnover": "211877.72",
      "trades": "50"
    },
    {
      "date": "2023-02-02",
      "bid": "16.98",
      "ask": "17.28",
      "open": "17.42",
      "high": "17.44",
      "low": "16.64",
      "close": "17.14",
      "average": "16.9362",
      "volume": "55176",
      "turnover": "934469.06",
      "trades": "167"
    },
    {
      "date": "2023-02-03",
      "bid": "18.08",
      "ask": "18.26",
      "open": "17.26",
      "high": "18.26",
      "low": "17.20",
      "close": "18.26",
      "average": "17.5224",
      "volume": "76859",
      "turnover": "1346751.02",
      "trades": "186"
    },
    {
      "date": "2023-02-06",
      "bid": "18.10",
      "ask": "18.18",
      "open": "18.26",
      "high": "18.60",
      "low": "17.68",
      "close": "18.34",
      "average": "17.9961",
      "volume": "15523",
      "turnover": "279352.76",
      "trades": "63"
    },
    {
      "date": "2023-02-07",
      "bid": "18.12",
      "ask": "18.48",
      "open": "18.04",
      "high": "18.60",
      "low": "18.02",
      "close": "18.48",
      "average": "18.3264",
      "volume": "6709",
      "turnover": "122951.62",
      "trades": "35"
    },
    {
      "date": "2023-02-08",
      "bid": "17.92",
      "ask": "18.08",
      "open": "18.86",
      "high": "18.86",
      "low": "17.84",
      "close": "18.18",
      "average": "18.0926",
      "volume": "12742",
      "turnover": "230536.48",
      "trades": "38"
    },
    {
      "date": "2023-02-09",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.18",
      "high": "18.22",
      "low": "17.86",
      "close": "18.10",
      "average": "18.0113",
      "volume": "9119",
      "turnover": "164245",
      "trades": "42"
    },
    {
      "date": "2023-02-10",
      "bid": "17.92",
      "ask": "18.08",
      "open": "17.92",
      "high": "18.08",
      "low": "17.52",
      "close": "18.08",
      "average": "17.7928",
      "volume": "43422",
      "turnover": "772599.36",
      "trades": "79"
    },
    {
      "date": "2023-02-13",
      "bid": "17.66",
      "ask": "17.84",
      "open": "18.10",
      "high": "18.10",
      "low": "17.40",
      "close": "17.84",
      "average": "17.6749",
      "volume": "42780",
      "turnover": "756132.62",
      "trades": "200"
    },
    {
      "date": "2023-02-14",
      "bid": "17.40",
      "ask": "17.72",
      "open": "17.70",
      "high": "17.82",
      "low": "17.40",
      "close": "17.72",
      "average": "17.5357",
      "volume": "19158",
      "turnover": "335948.86",
      "trades": "83"
    },
    {
      "date": "2023-02-15",
      "bid": "17.94",
      "ask": "18.00",
      "open": "17.58",
      "high": "18.00",
      "low": "17.30",
      "close": "18.00",
      "average": "17.6626",
      "volume": "13362",
      "turnover": "236175.52",
      "trades": "64"
    },
    {
      "date": "2023-02-16",
      "bid": "17.52",
      "ask": "17.86",
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.54",
      "average": "17.5734",
      "volume": "22747",
      "turnover": "399743.06",
      "trades": "62"
    },
    {
      "date": "2023-02-17",
      "bid": "17.18",
      "ask": "17.38",
      "open": "17.48",
      "high": "17.48",
      "low": "17.10",
      "close": "17.20",
      "average": "17.2321",
      "volume": "11799",
      "turnover": "203321.32",
      "trades": "61"
    },
    {
      "date": "2023-02-20",
      "bid": "16.88",
      "ask": "17.04",
      "open": "17.20",
      "high": "17.20",
      "low": "16.72",
      "close": "16.98",
      "average": "16.8708",
      "volume": "19226",
      "turnover": "324358.84",
      "trades": "88"
    },
    {
      "date": "2023-02-21",
      "bid": "16.30",
      "ask": "16.50",
      "open": "17.00",
      "high": "17.00",
      "low": "16.30",
      "close": "16.60",
      "average": "16.6594",
      "volume": "18689",
      "turnover": "311346.2",
      "trades": "80"
    },
    {
      "date": "2023-02-22",
      "bid": "16.26",
      "ask": "16.42",
      "open": "16.26",
      "high": "16.74",
      "low": "16.20",
      "close": "16.28",
      "average": "16.4665",
      "volume": "13910",
      "turnover": "229049.5",
      "trades": "85"
    },
    {
      "date": "2023-02-23",
      "bid": "16.00",
      "ask": "16.18",
      "open": "16.90",
      "high": "16.90",
      "low": "15.86",
      "close": "16.18",
      "average": "16.0932",
      "volume": "14886",
      "turnover": "239564",
      "trades": "78"
    },
    {
      "date": "2023-02-24",
      "bid": "16.14",
      "ask": "16.34",
      "open": "16.18",
      "high": "16.56",
      "low": "15.98",
      "close": "16.32",
      "average": "16.3186",
      "volume": "25830",
      "turnover": "421508.78",
      "trades": "104"
    },
    {
      "date": "2023-02-27",
      "bid": "16.38",
      "ask": "16.48",
      "open": "16.32",
      "high": "16.56",
      "low": "16.24",
      "close": "16.48",
      "average": "16.4256",
      "volume": "38854",
      "turnover": "638199.3",
      "trades": "77"
    },
    {
      "date": "2023-02-28",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.48",
      "high": "16.48",
      "low": "15.88",
      "close": "16.40",
      "average": "16.0747",
      "volume": "24367",
      "turnover": "391692.16",
      "trades": "68"
    },
    {
      "date": "2023-03-01",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.58",
      "high": "16.58",
      "low": "16.16",
      "close": "16.36",
      "average": "16.3468",
      "volume": "13214",
      "turnover": "216006.14",
      "trades": "47"
    },
    {
      "date": "2023-03-02",
      "bid": "16.46",
      "ask": "16.50",
      "open": "16.34",
      "high": "16.54",
      "low": "15.90",
      "close": "16.46",
      "average": "16.4696",
      "volume": "8442",
      "turnover": "139036.26",
      "trades": "31"
    },
    {
      "date": "2023-03-03",
      "bid": "16.16",
      "ask": "16.32",
      "open": "16.46",
      "high": "16.52",
      "low": "16.14",
      "close": "16.32",
      "average": "16.3017",
      "volume": "17840",
      "turnover": "290821.78",
      "trades": "61"
    },
    {
      "date": "2023-03-06",
      "bid": "15.94",
      "ask": "16.08",
      "open": "16.50",
      "high": "16.50",
      "low": "15.90",
      "close": "16.20",
      "average": "16.1696",
      "volume": "11389",
      "turnover": "184155.6",
      "trades": "56"
    },
    {
      "date": "2023-03-07",
      "bid": "16.00",
      "ask": "16.14",
      "open": "16.20",
      "high": "16.46",
      "low": "15.90",
      "close": "16.06",
      "average": "16.066",
      "volume": "28251",
      "turnover": "453881.1",
      "trades": "45"
    },
    {
      "date": "2023-03-08",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.92",
      "high": "16.30",
      "low": "15.80",
      "close": "15.90",
      "average": "15.9436",
      "volume": "25246",
      "turnover": "402511.06",
      "trades": "96"
    },
    {
      "date": "2023-03-09",
      "bid": "16.32",
      "ask": "16.38",
      "open": "16.08",
      "high": "16.50",
      "low": "15.58",
      "close": "16.38",
      "average": "16.1895",
      "volume": "118244",
      "turnover": "1914308.1",
      "trades": "180"
    },
    {
      "date": "2023-03-10",
      "bid": "16.04",
      "ask": "16.14",
      "open": "15.72",
      "high": "16.70",
      "low": "15.72",
      "close": "16.06",
      "average": "16.0419",
      "volume": "78466",
      "turnover": "1258743.2",
      "trades": "101"
    },
    {
      "date": "2023-03-13",
      "bid": "15.54",
      "ask": "15.96",
      "open": "16.06",
      "high": "16.06",
      "low": "15.40",
      "close": "15.86",
      "average": "15.6447",
      "volume": "37180",
      "turnover": "581669.88",
      "trades": "65"
    },
    {
      "date": "2023-03-14",
      "bid": "15.98",
      "ask": "16.00",
      "open": "15.80",
      "high": "16.58",
      "low": "15.50",
      "close": "16.10",
      "average": "16.0045",
      "volume": "20844",
      "turnover": "333597.04",
      "trades": "81"
    },
    {
      "date": "2023-03-15",
      "bid": "15.58",
      "ask": "15.64",
      "open": "16.10",
      "high": "16.10",
      "low": "15.28",
      "close": "15.70",
      "average": "15.528",
      "volume": "82743",
      "turnover": "1284832.15",
      "trades": "94"
    },
    {
      "date": "2023-03-16",
      "bid": "15.40",
      "ask": "15.68",
      "open": "15.56",
      "high": "15.68",
      "low": "15.08",
      "close": "15.68",
      "average": "15.3484",
      "volume": "7608",
      "turnover": "116770.76",
      "trades": "41"
    },
    {
      "date": "2023-03-17",
      "bid": "15.14",
      "ask": "15.16",
      "open": "15.70",
      "high": "15.70",
      "low": "15.00",
      "close": "15.30",
      "average": "15.3195",
      "volume": "23959",
      "turnover": "367038.82",
      "trades": "73"
    },
    {
      "date": "2023-03-20",
      "bid": "15.54",
      "ask": "16.36",
      "open": "15.00",
      "high": "16.44",
      "low": "14.76",
      "close": "15.68",
      "average": "15.4682",
      "volume": "20394",
      "turnover": "315459.34",
      "trades": "74"
    },
    {
      "date": "2023-03-21",
      "bid": "15.42",
      "ask": "15.82",
      "open": "16.28",
      "high": "16.28",
      "low": "15.40",
      "close": "16.00",
      "average": "15.6283",
      "volume": "14295",
      "turnover": "223406.5",
      "trades": "22"
    },
    {
      "date": "2023-03-22",
      "bid": "15.70",
      "ask": "15.80",
      "open": "16.00",
      "high": "17.00",
      "low": "15.18",
      "close": "15.72",
      "average": "15.6997",
      "volume": "13860",
      "turnover": "217597.16",
      "trades": "40"
    },
    {
      "date": "2023-03-23",
      "bid": "15.40",
      "ask": "15.78",
      "open": "16.50",
      "high": "16.50",
      "low": "15.40",
      "close": "15.80",
      "average": "15.5431",
      "volume": "1794",
      "turnover": "27884.26",
      "trades": "20"
    },
    {
      "date": "2023-03-24",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.20",
      "high": "16.64",
      "low": "14.96",
      "close": "14.96",
      "average": "15.4648",
      "volume": "11356",
      "turnover": "175618.18",
      "trades": "64"
    },
    {
      "date": "2023-03-27",
      "bid": "15.20",
      "ask": "15.32",
      "open": "16.20",
      "high": "16.20",
      "low": "14.80",
      "close": "15.20",
      "average": "15.2511",
      "volume": "19208",
      "turnover": "292942.66",
      "trades": "69"
    },
    {
      "date": "2023-03-28",
      "bid": "14.82",
      "ask": "14.96",
      "open": "15.20",
      "high": "15.20",
      "low": "14.70",
      "close": "14.96",
      "average": "14.8529",
      "volume": "14031",
      "turnover": "208400.66",
      "trades": "60"
    },
    {
      "date": "2023-03-29",
      "bid": "14.90",
      "ask": "15.10",
      "open": "15.20",
      "high": "15.20",
      "low": "14.50",
      "close": "15.00",
      "average": "14.6676",
      "volume": "23149",
      "turnover": "339540.32",
      "trades": "73"
    },
    {
      "date": "2023-03-30",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.32",
      "low": "14.90",
      "close": "15.30",
      "average": "15.2219",
      "volume": "15272",
      "turnover": "232468.46",
      "trades": "34"
    },
    {
      "date": "2023-03-31",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.30",
      "high": "15.32",
      "low": "14.92",
      "close": "15.28",
      "average": "15.1907",
      "volume": "9126",
      "turnover": "138630.64",
      "trades": "34"
    },
    {
      "date": "2023-04-03",
      "bid": "14.84",
      "ask": "14.94",
      "open": "14.48",
      "high": "14.98",
      "low": "14.32",
      "close": "14.96",
      "average": "14.652",
      "volume": "31923",
      "turnover": "467736.72",
      "trades": "86"
    },
    {
      "date": "2023-04-04",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.96",
      "high": "15.04",
      "low": "14.50",
      "close": "14.50",
      "average": "14.7455",
      "volume": "43749",
      "turnover": "645098.72",
      "trades": "69"
    },
    {
      "date": "2023-04-05",
      "bid": "14.38",
      "ask": "14.58",
      "open": "14.88",
      "high": "14.90",
      "low": "14.40",
      "close": "14.58",
      "average": "14.5765",
      "volume": "4861",
      "turnover": "70856.5",
      "trades": "23"
    },
    {
      "date": "2023-04-06",
      "bid": "14.70",
      "ask": "14.96",
      "open": "14.70",
      "high": "14.98",
      "low": "14.40",
      "close": "14.50",
      "average": "14.7142",
      "volume": "20685",
      "turnover": "304364.08",
      "trades": "40"
    },
    {
      "date": "2023-04-11",
      "bid": "14.50",
      "ask": "14.68",
      "open": "14.50",
      "high": "15.04",
      "low": "14.30",
      "close": "14.68",
      "average": "14.5221",
      "volume": "9146",
      "turnover": "132818.92",
      "trades": "45"
    },
    {
      "date": "2023-04-12",
      "bid": "14.36",
      "ask": "14.64",
      "open": "14.80",
      "high": "14.80",
      "low": "14.36",
      "close": "14.66",
      "average": "14.5397",
      "volume": "4776",
      "turnover": "69441.58",
      "trades": "33"
    },
    {
      "date": "2023-04-13",
      "bid": "14.40",
      "ask": "14.58",
      "open": "14.72",
      "high": "14.72",
      "low": "14.38",
      "close": "14.58",
      "average": "14.4977",
      "volume": "2250",
      "turnover": "32619.84",
      "trades": "20"
    },
    {
      "date": "2023-04-14",
      "bid": "14.42",
      "ask": "14.56",
      "open": "14.58",
      "high": "14.70",
      "low": "14.42",
      "close": "14.50",
      "average": "14.5456",
      "volume": "6429",
      "turnover": "93537.9",
      "trades": "32"
    },
    {
      "date": "2023-04-17",
      "bid": "14.02",
      "ask": "14.28",
      "open": "14.30",
      "high": "14.84",
      "low": "14.04",
      "close": "14.26",
      "average": "14.4414",
      "volume": "23872",
      "turnover": "344938.1",
      "trades": "78"
    },
    {
      "date": "2023-04-18",
      "bid": "14.08",
      "ask": "14.36",
      "open": "14.62",
      "high": "14.62",
      "low": "14.04",
      "close": "14.34",
      "average": "14.3828",
      "volume": "28721",
      "turnover": "413089.36",
      "trades": "84"
    },
    {
      "date": "2023-04-19",
      "bid": "14.18",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.52",
      "low": "14.00",
      "close": "14.52",
      "average": "14.2307",
      "volume": "8873",
      "turnover": "126268.68",
      "trades": "60"
    },
    {
      "date": "2023-04-20",
      "bid": "13.90",
      "ask": "14.04",
      "open": "14.08",
      "high": "14.40",
      "low": "13.90",
      "close": "14.04",
      "average": "14.0863",
      "volume": "27356",
      "turnover": "385345.62",
      "trades": "85"
    },
    {
      "date": "2023-04-21",
      "bid": "13.64",
      "ask": "13.70",
      "open": "14.02",
      "high": "14.02",
      "low": "13.60",
      "close": "13.60",
      "average": "13.735",
      "volume": "22970",
      "turnover": "315492.16",
      "trades": "50"
    },
    {
      "date": "2023-04-24",
      "bid": "13.56",
      "ask": "13.80",
      "open": "13.88",
      "high": "13.96",
      "low": "13.50",
      "close": "13.78",
      "average": "13.8002",
      "volume": "5160",
      "turnover": "71209.08",
      "trades": "44"
    },
    {
      "date": "2023-04-25",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.78",
      "high": "14.20",
      "low": "13.58",
      "close": "13.60",
      "average": "13.8691",
      "volume": "18800",
      "turnover": "260738.56",
      "trades": "43"
    },
    {
      "date": "2023-04-26",
      "bid": null,
      "ask": null,
      "open": "13.60",
      "high": "14.28",
      "low": "12.90",
      "close": "13.04",
      "average": "13.2978",
      "volume": "39883",
      "turnover": "530355.42",
      "trades": "138"
    },
    {
      "date": "2023-04-27",
      "bid": "11.80",
      "ask": "12.46",
      "open": "13.00",
      "high": "13.00",
      "low": "11.54",
      "close": "12.50",
      "average": "12.0384",
      "volume": "158141",
      "turnover": "1903770.4",
      "trades": "302"
    },
    {
      "date": "2023-04-28",
      "bid": "11.44",
      "ask": "11.64",
      "open": "11.96",
      "high": "12.00",
      "low": "11.30",
      "close": "11.32",
      "average": "11.6391",
      "volume": "127143",
      "turnover": "1479827.86",
      "trades": "214"
    },
    {
      "date": "2023-05-02",
      "bid": "11.20",
      "ask": "11.28",
      "open": "11.80",
      "high": "11.80",
      "low": "11.20",
      "close": "11.20",
      "average": "11.4132",
      "volume": "10249",
      "turnover": "116974.02",
      "trades": "49"
    },
    {
      "date": "2023-05-03",
      "bid": "11.06",
      "ask": "11.24",
      "open": "11.02",
      "high": "11.90",
      "low": "11.02",
      "close": "11.24",
      "average": "11.1737",
      "volume": "28624",
      "turnover": "319834.74",
      "trades": "63"
    },
    {
      "date": "2023-05-04",
      "bid": "10.86",
      "ask": "10.90",
      "open": "11.26",
      "high": "11.26",
      "low": "10.80",
      "close": "10.90",
      "average": "10.9568",
      "volume": "27995",
      "turnover": "306736.8",
      "trades": "101"
    },
    {
      "date": "2023-05-05",
      "bid": "10.80",
      "ask": "10.94",
      "open": "10.90",
      "high": "11.80",
      "low": "10.42",
      "close": "10.80",
      "average": "10.8688",
      "volume": "541908",
      "turnover": "5610998.98",
      "trades": "361"
    },
    {
      "date": "2023-05-08",
      "bid": "11.02",
      "ask": "11.18",
      "open": "10.80",
      "high": "11.30",
      "low": "10.80",
      "close": "11.16",
      "average": "11.2154",
      "volume": "19375",
      "turnover": "217297.42",
      "trades": "51"
    },
    {
      "date": "2023-05-09",
      "bid": "10.48",
      "ask": "10.50",
      "open": "11.18",
      "high": "11.18",
      "low": "10.48",
      "close": "10.58",
      "average": "10.6959",
      "volume": "39153",
      "turnover": "418775.72",
      "trades": "120"
    },
    {
      "date": "2023-05-10",
      "bid": "10.78",
      "ask": "10.88",
      "open": "11.00",
      "high": "11.32",
      "low": "10.60",
      "close": "10.78",
      "average": "10.9064",
      "volume": "13817",
      "turnover": "150693.32",
      "trades": "48"
    },
    {
      "date": "2023-05-11",
      "bid": "10.48",
      "ask": "10.60",
      "open": "11.34",
      "high": "11.34",
      "low": "10.32",
      "close": "10.50",
      "average": "10.802",
      "volume": "63361",
      "turnover": "684427.18",
      "trades": "96"
    },
    {
      "date": "2023-05-12",
      "bid": "10.60",
      "ask": "10.74",
      "open": "11.12",
      "high": "11.12",
      "low": "10.32",
      "close": "10.60",
      "average": "10.6069",
      "volume": "32922",
      "turnover": "349200.26",
      "trades": "87"
    },
    {
      "date": "2023-05-15",
      "bid": "10.64",
      "ask": "10.84",
      "open": "10.50",
      "high": "10.92",
      "low": "10.50",
      "close": "10.64",
      "average": "10.5403",
      "volume": "7276",
      "turnover": "76691.14",
      "trades": "45"
    },
    {
      "date": "2023-05-16",
      "bid": "10.64",
      "ask": "10.78",
      "open": "10.64",
      "high": "11.00",
      "low": "10.46",
      "close": "10.62",
      "average": "10.7902",
      "volume": "16577",
      "turnover": "178868.72",
      "trades": "65"
    },
    {
      "date": "2023-05-17",
      "bid": "10.48",
      "ask": "10.62",
      "open": "10.62",
      "high": "10.84",
      "low": "10.48",
      "close": "10.48",
      "average": "10.5252",
      "volume": "12532",
      "turnover": "131901.48",
      "trades": "42"
    },
    {
      "date": "2023-05-19",
      "bid": "10.54",
      "ask": "10.68",
      "open": "10.62",
      "high": "10.88",
      "low": "10.50",
      "close": "10.52",
      "average": "10.6238",
      "volume": "19751",
      "turnover": "209831.46",
      "trades": "110"
    },
    {
      "date": "2023-05-22",
      "bid": "10.60",
      "ask": "10.68",
      "open": "10.54",
      "high": "10.86",
      "low": "10.52",
      "close": "10.70",
      "average": "10.6912",
      "volume": "38465",
      "turnover": "411238.54",
      "trades": "122"
    },
    {
      "date": "2023-05-23",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.70",
      "high": "11.32",
      "low": "10.50",
      "close": "10.68",
      "average": "10.7778",
      "volume": "20900",
      "turnover": "225256.22",
      "trades": "117"
    },
    {
      "date": "2023-05-24",
      "bid": "10.30",
      "ask": "10.32",
      "open": "10.60",
      "high": "10.68",
      "low": "10.30",
      "close": "10.32",
      "average": "10.4662",
      "volume": "26458",
      "turnover": "276913.72",
      "trades": "66"
    },
    {
      "date": "2023-05-25",
      "bid": "10.04",
      "ask": "10.10",
      "open": "10.32",
      "high": "10.54",
      "low": "10.02",
      "close": "10.02",
      "average": "10.178",
      "volume": "36862",
      "turnover": "375181.86",
      "trades": "119"
    },
    {
      "date": "2023-05-26",
      "bid": "10.08",
      "ask": "10.22",
      "open": "10.24",
      "high": "10.50",
      "low": "10.02",
      "close": "10.40",
      "average": "10.1742",
      "volume": "16495",
      "turnover": "167823.42",
      "trades": "79"
    },
    {
      "date": "2023-05-29",
      "bid": "10.10",
      "ask": "10.12",
      "open": "10.56",
      "high": "10.56",
      "low": "10.02",
      "close": "10.12",
      "average": "10.2381",
      "volume": "19628",
      "turnover": "200953.22",
      "trades": "54"
    },
    {
      "date": "2023-05-30",
      "bid": "10.10",
      "ask": "10.26",
      "open": "10.10",
      "high": "10.56",
      "low": "10.04",
      "close": "10.08",
      "average": "10.1647",
      "volume": "9130",
      "turnover": "92803.98",
      "trades": "52"
    },
    {
      "date": "2023-05-31",
      "bid": "10.10",
      "ask": "10.38",
      "open": "10.00",
      "high": "10.70",
      "low": "9.92",
      "close": "10.34",
      "average": "10.3211",
      "volume": "93811",
      "turnover": "968232.94",
      "trades": "203"
    },
    {
      "date": "2023-06-01",
      "bid": "10.18",
      "ask": "10.34",
      "open": "10.34",
      "high": "10.58",
      "low": "10.12",
      "close": "10.20",
      "average": "10.3686",
      "volume": "30107",
      "turnover": "312167.44",
      "trades": "61"
    },
    {
      "date": "2023-06-02",
      "bid": "10.40",
      "ask": "10.50",
      "open": "10.00",
      "high": "10.56",
      "low": "10.00",
      "close": "10.50",
      "average": "10.2897",
      "volume": "9754",
      "turnover": "100365.76",
      "trades": "50"
    },
    {
      "date": "2023-06-05",
      "bid": "10.22",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.50",
      "low": "10.04",
      "close": "10.40",
      "average": "10.3542",
      "volume": "6307",
      "turnover": "65303.76",
      "trades": "34"
    },
    {
      "date": "2023-06-07",
      "bid": "9.92",
      "ask": "9.93",
      "open": "10.40",
      "high": "10.50",
      "low": "9.90",
      "close": "9.90",
      "average": "10.0769",
      "volume": "37065",
      "turnover": "373499",
      "trades": "90"
    },
    {
      "date": "2023-06-08",
      "bid": "9.32",
      "ask": "9.66",
      "open": "10.20",
      "high": "10.20",
      "low": "9.31",
      "close": "9.49",
      "average": "9.5827",
      "volume": "160218",
      "turnover": "1535322.76",
      "trades": "183"
    },
    {
      "date": "2023-06-09",
      "bid": "9.03",
      "ask": "9.07",
      "open": "9.49",
      "high": "10.02",
      "low": "8.95",
      "close": "9.01",
      "average": "9.1068",
      "volume": "152548",
      "turnover": "1389041.91",
      "trades": "252"
    },
    {
      "date": "2023-06-12",
      "bid": "8.50",
      "ask": "8.78",
      "open": "9.04",
      "high": "9.04",
      "low": "8.49",
      "close": "8.99",
      "average": "8.7309",
      "volume": "208875",
      "turnover": "1823665.39",
      "trades": "266"
    },
    {
      "date": "2023-06-13",
      "bid": "9.04",
      "ask": "9.20",
      "open": "8.44",
      "high": "9.89",
      "low": "8.44",
      "close": "9.14",
      "average": "9.3275",
      "volume": "59586",
      "turnover": "555790",
      "trades": "184"
    },
    {
      "date": "2023-06-14",
      "bid": "9.21",
      "ask": "9.28",
      "open": "9.51",
      "high": "9.51",
      "low": "8.54",
      "close": "9.29",
      "average": "9.2197",
      "volume": "9449",
      "turnover": "87117.1",
      "trades": "34"
    },
    {
      "date": "2023-06-15",
      "bid": "9.32",
      "ask": "9.44",
      "open": "9.48",
      "high": "9.52",
      "low": "9.16",
      "close": "9.45",
      "average": "9.4538",
      "volume": "18781",
      "turnover": "177552.14",
      "trades": "60"
    },
    {
      "date": "2023-06-16",
      "bid": "9.41",
      "ask": "9.93",
      "open": "9.45",
      "high": "9.98",
      "low": "9.29",
      "close": "9.82",
      "average": "9.5112",
      "volume": "30181",
      "turnover": "287056.23",
      "trades": "104"
    },
    {
      "date": "2023-06-19",
      "bid": "9.00",
      "ask": "9.10",
      "open": "9.82",
      "high": "9.82",
      "low": "8.97",
      "close": "9.10",
      "average": "9.1749",
      "volume": "45759",
      "turnover": "419834.07",
      "trades": "114"
    },
    {
      "date": "2023-06-20",
      "bid": "9.15",
      "ask": "9.30",
      "open": "9.09",
      "high": "9.49",
      "low": "8.99",
      "close": "9.30",
      "average": "9.1172",
      "volume": "17741",
      "turnover": "161748.72",
      "trades": "76"
    },
    {
      "date": "2023-06-21",
      "bid": "9.10",
      "ask": "9.33",
      "open": "9.59",
      "high": "9.59",
      "low": "9.00",
      "close": "9.11",
      "average": "9.1963",
      "volume": "20123",
      "turnover": "185057.43",
      "trades": "43"
    },
    {
      "date": "2023-06-22",
      "bid": "9.05",
      "ask": "9.37",
      "open": "9.49",
      "high": "9.49",
      "low": "9.16",
      "close": "9.30",
      "average": "9.236",
      "volume": "7644",
      "turnover": "70600.18",
      "trades": "22"
    },
    {
      "date": "2023-06-26",
      "bid": "9.07",
      "ask": "9.30",
      "open": "9.30",
      "high": "9.39",
      "low": "9.07",
      "close": "9.26",
      "average": "9.1642",
      "volume": "7691",
      "turnover": "70481.74",
      "trades": "22"
    },
    {
      "date": "2023-06-27",
      "bid": "9.06",
      "ask": "9.20",
      "open": "9.26",
      "high": "9.26",
      "low": "8.79",
      "close": "9.06",
      "average": "8.9838",
      "volume": "43097",
      "turnover": "387176.51",
      "trades": "72"
    },
    {
      "date": "2023-06-28",
      "bid": "9.14",
      "ask": "9.28",
      "open": "9.06",
      "high": "9.58",
      "low": "9.06",
      "close": "9.33",
      "average": "9.2203",
      "volume": "10097",
      "turnover": "93097.87",
      "trades": "30"
    },
    {
      "date": "2023-06-29",
      "bid": "9.12",
      "ask": "9.38",
      "open": "9.28",
      "high": "9.68",
      "low": "8.93",
      "close": "9.37",
      "average": "9.1329",
      "volume": "35077",
      "turnover": "320353.11",
      "trades": "38"
    },
    {
      "date": "2023-06-30",
      "bid": "10.38",
      "ask": "10.40",
      "open": "9.40",
      "high": "10.40",
      "low": "9.30",
      "close": "10.40",
      "average": "9.9085",
      "volume": "43629",
      "turnover": "432299.31",
      "trades": "108"
    },
    {
      "date": "2023-07-03",
      "bid": "18.90",
      "ask": "19.00",
      "open": "15.08",
      "high": "20.10",
      "low": "14.66",
      "close": "18.78",
      "average": "17.8671",
      "volume": "1856490",
      "turnover": "33170480.08",
      "trades": "5196"
    },
    {
      "date": "2023-07-04",
      "bid": "16.76",
      "ask": "16.86",
      "open": "18.78",
      "high": "19.78",
      "low": "16.70",
      "close": "16.70",
      "average": "17.9985",
      "volume": "649575",
      "turnover": "11691402.82",
      "trades": "1958"
    },
    {
      "date": "2023-07-05",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.66",
      "high": "17.00",
      "low": "15.92",
      "close": "16.42",
      "average": "16.3191",
      "volume": "157107",
      "turnover": "2563844.12",
      "trades": "474"
    },
    {
      "date": "2023-07-06",
      "bid": "15.10",
      "ask": "15.28",
      "open": "16.42",
      "high": "16.42",
      "low": "14.80",
      "close": "15.26",
      "average": "15.403",
      "volume": "73798",
      "turnover": "1136710.74",
      "trades": "310"
    },
    {
      "date": "2023-07-07",
      "bid": "14.78",
      "ask": "14.98",
      "open": "15.18",
      "high": "16.28",
      "low": "14.74",
      "close": "14.80",
      "average": "14.9711",
      "volume": "94450",
      "turnover": "1414017.22",
      "trades": "262"
    },
    {
      "date": "2023-07-10",
      "bid": "15.08",
      "ask": "15.16",
      "open": "14.66",
      "high": "15.40",
      "low": "14.66",
      "close": "15.02",
      "average": "14.9515",
      "volume": "42571",
      "turnover": "636502.18",
      "trades": "157"
    },
    {
      "date": "2023-07-11",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.42",
      "high": "15.42",
      "low": "14.86",
      "close": "15.30",
      "average": "15.1786",
      "volume": "27324",
      "turnover": "414740.4",
      "trades": "100"
    },
    {
      "date": "2023-07-12",
      "bid": "15.62",
      "ask": "15.70",
      "open": "15.40",
      "high": "16.56",
      "low": "15.40",
      "close": "15.62",
      "average": "15.6894",
      "volume": "23287",
      "turnover": "365359.46",
      "trades": "131"
    },
    {
      "date": "2023-07-13",
      "bid": "15.20",
      "ask": "15.48",
      "open": "15.88",
      "high": "15.90",
      "low": "14.90",
      "close": "15.44",
      "average": "15.2699",
      "volume": "29925",
      "turnover": "456951.88",
      "trades": "163"
    },
    {
      "date": "2023-07-14",
      "bid": "15.10",
      "ask": "15.44",
      "open": "15.44",
      "high": "16.00",
      "low": "14.80",
      "close": "14.98",
      "average": "15.0336",
      "volume": "23290",
      "turnover": "350131.92",
      "trades": "124"
    },
    {
      "date": "2023-07-17",
      "bid": "15.36",
      "ask": "15.38",
      "open": "14.98",
      "high": "15.84",
      "low": "14.82",
      "close": "15.36",
      "average": "15.3932",
      "volume": "26356",
      "turnover": "405703.16",
      "trades": "143"
    },
    {
      "date": "2023-07-18",
      "bid": "16.26",
      "ask": "16.56",
      "open": "15.42",
      "high": "16.80",
      "low": "15.42",
      "close": "16.54",
      "average": "16.3132",
      "volume": "90577",
      "turnover": "1477604.38",
      "trades": "335"
    },
    {
      "date": "2023-07-19",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.54",
      "high": "16.78",
      "low": "16.00",
      "close": "16.20",
      "average": "16.216",
      "volume": "41384",
      "turnover": "671082.96",
      "trades": "136"
    },
    {
      "date": "2023-07-20",
      "bid": "17.76",
      "ask": "17.78",
      "open": "16.20",
      "high": "17.94",
      "low": "16.14",
      "close": "17.80",
      "average": "16.6615",
      "volume": "73496",
      "turnover": "1224554.26",
      "trades": "249"
    },
    {
      "date": "2023-07-21",
      "bid": "18.92",
      "ask": "19.20",
      "open": "17.80",
      "high": "19.92",
      "low": "17.56",
      "close": "19.02",
      "average": "19.0485",
      "volume": "181679",
      "turnover": "3460708.56",
      "trades": "485"
    },
    {
      "date": "2023-07-24",
      "bid": "17.42",
      "ask": "17.64",
      "open": "17.70",
      "high": "17.92",
      "low": "16.30",
      "close": "17.62",
      "average": "17.0105",
      "volume": "149594",
      "turnover": "2544671.1",
      "trades": "418"
    },
    {
      "date": "2023-07-25",
      "bid": "17.32",
      "ask": "17.50",
      "open": "17.62",
      "high": "19.14",
      "low": "17.32",
      "close": "17.40",
      "average": "17.9933",
      "volume": "44854",
      "turnover": "807073.68",
      "trades": "153"
    },
    {
      "date": "2023-07-26",
      "bid": "17.32",
      "ask": "17.92",
      "open": "18.00",
      "high": "18.00",
      "low": "17.22",
      "close": "17.76",
      "average": "17.4894",
      "volume": "23795",
      "turnover": "416159.64",
      "trades": "87"
    },
    {
      "date": "2023-07-27",
      "bid": "17.62",
      "ask": "17.78",
      "open": "18.00",
      "high": "18.00",
      "low": "17.22",
      "close": "17.80",
      "average": "17.5651",
      "volume": "24809",
      "turnover": "435772.56",
      "trades": "96"
    },
    {
      "date": "2023-07-28",
      "bid": "17.22",
      "ask": "17.44",
      "open": "17.80",
      "high": "17.98",
      "low": "16.90",
      "close": "17.46",
      "average": "17.2475",
      "volume": "29399",
      "turnover": "507058.14",
      "trades": "98"
    },
    {
      "date": "2023-07-31",
      "bid": "17.56",
      "ask": "17.68",
      "open": "17.44",
      "high": "17.78",
      "low": "17.00",
      "close": "17.68",
      "average": "17.4217",
      "volume": "9270",
      "turnover": "161499.38",
      "trades": "80"
    },
    {
      "date": "2023-08-01",
      "bid": "17.24",
      "ask": "17.58",
      "open": "17.76",
      "high": "18.00",
      "low": "17.50",
      "close": "17.54",
      "average": "17.8027",
      "volume": "24120",
      "turnover": "429401.16",
      "trades": "75"
    },
    {
      "date": "2023-08-02",
      "bid": "17.46",
      "ask": "17.58",
      "open": "17.24",
      "high": "17.60",
      "low": "17.00",
      "close": "17.60",
      "average": "17.3688",
      "volume": "9419",
      "turnover": "163596.48",
      "trades": "51"
    },
    {
      "date": "2023-08-03",
      "bid": "17.48",
      "ask": "17.88",
      "open": "17.60",
      "high": "18.00",
      "low": "16.90",
      "close": "17.72",
      "average": "17.5186",
      "volume": "13976",
      "turnover": "244840.18",
      "trades": "80"
    },
    {
      "date": "2023-08-04",
      "bid": "17.42",
      "ask": "17.88",
      "open": "18.04",
      "high": "18.78",
      "low": "17.42",
      "close": "17.72",
      "average": "17.8672",
      "volume": "17792",
      "turnover": "317893.36",
      "trades": "86"
    },
    {
      "date": "2023-08-07",
      "bid": "17.72",
      "ask": "18.26",
      "open": "17.02",
      "high": "18.26",
      "low": "17.02",
      "close": "18.12",
      "average": "17.8008",
      "volume": "9627",
      "turnover": "171368.42",
      "trades": "73"
    },
    {
      "date": "2023-08-08",
      "bid": "17.46",
      "ask": "17.98",
      "open": "18.26",
      "high": "18.26",
      "low": "17.50",
      "close": "17.82",
      "average": "17.7051",
      "volume": "12301",
      "turnover": "217790.88",
      "trades": "57"
    },
    {
      "date": "2023-08-09",
      "bid": "18.30",
      "ask": "18.70",
      "open": "18.00",
      "high": "18.78",
      "low": "17.16",
      "close": "18.52",
      "average": "17.855",
      "volume": "48286",
      "turnover": "862145.12",
      "trades": "122"
    },
    {
      "date": "2023-08-10",
      "bid": "18.16",
      "ask": "18.30",
      "open": "18.70",
      "high": "18.70",
      "low": "17.80",
      "close": "18.40",
      "average": "18.1982",
      "volume": "22995",
      "turnover": "418467.64",
      "trades": "90"
    },
    {
      "date": "2023-08-11",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.40",
      "high": "18.50",
      "low": "18.02",
      "close": "18.30",
      "average": "18.2915",
      "volume": "15607",
      "turnover": "285474.96",
      "trades": "69"
    },
    {
      "date": "2023-08-14",
      "bid": "17.80",
      "ask": "18.16",
      "open": "18.30",
      "high": "18.30",
      "low": "17.60",
      "close": "18.16",
      "average": "18.0034",
      "volume": "10360",
      "turnover": "186515.32",
      "trades": "77"
    },
    {
      "date": "2023-08-15",
      "bid": "17.08",
      "ask": "17.24",
      "open": "17.70",
      "high": "18.28",
      "low": "17.00",
      "close": "17.24",
      "average": "17.5487",
      "volume": "34521",
      "turnover": "605797.52",
      "trades": "133"
    },
    {
      "date": "2023-08-16",
      "bid": "16.84",
      "ask": "17.26",
      "open": "17.58",
      "high": "17.58",
      "low": "16.80",
      "close": "17.10",
      "average": "17.1594",
      "volume": "17011",
      "turnover": "291898.96",
      "trades": "51"
    },
    {
      "date": "2023-08-17",
      "bid": "17.00",
      "ask": "17.28",
      "open": "17.60",
      "high": "17.60",
      "low": "16.50",
      "close": "17.26",
      "average": "16.9208",
      "volume": "8530",
      "turnover": "144334.42",
      "trades": "51"
    },
    {
      "date": "2023-08-18",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.50",
      "high": "17.50",
      "low": "16.76",
      "close": "17.20",
      "average": "17.101",
      "volume": "20025",
      "turnover": "342447.34",
      "trades": "79"
    },
    {
      "date": "2023-08-21",
      "bid": "17.20",
      "ask": "17.44",
      "open": "17.20",
      "high": "17.44",
      "low": "16.80",
      "close": "17.42",
      "average": "17.0367",
      "volume": "7158",
      "turnover": "121948.94",
      "trades": "38"
    },
    {
      "date": "2023-08-22",
      "bid": "17.68",
      "ask": "17.86",
      "open": "17.46",
      "high": "18.66",
      "low": "16.62",
      "close": "17.82",
      "average": "17.3422",
      "volume": "37791",
      "turnover": "655377.76",
      "trades": "104"
    },
    {
      "date": "2023-08-23",
      "bid": "16.58",
      "ask": "16.66",
      "open": "18.64",
      "high": "18.64",
      "low": "16.28",
      "close": "16.56",
      "average": "16.8697",
      "volume": "61918",
      "turnover": "1044539.46",
      "trades": "218"
    },
    {
      "date": "2023-08-24",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.56",
      "high": "17.50",
      "low": "16.56",
      "close": "16.72",
      "average": "16.7851",
      "volume": "7501",
      "turnover": "125905.34",
      "trades": "25"
    },
    {
      "date": "2023-08-25",
      "bid": "16.98",
      "ask": "17.18",
      "open": "17.28",
      "high": "17.30",
      "low": "16.50",
      "close": "17.20",
      "average": "16.8295",
      "volume": "22939",
      "turnover": "386052.96",
      "trades": "61"
    },
    {
      "date": "2023-08-28",
      "bid": "17.78",
      "ask": "17.98",
      "open": "17.20",
      "high": "18.02",
      "low": "16.82",
      "close": "17.82",
      "average": "17.2675",
      "volume": "42769",
      "turnover": "738512.46",
      "trades": "74"
    },
    {
      "date": "2023-08-29",
      "bid": "17.96",
      "ask": "17.98",
      "open": "18.76",
      "high": "18.76",
      "low": "17.00",
      "close": "17.96",
      "average": "18.3208",
      "volume": "47037",
      "turnover": "861753.82",
      "trades": "156"
    },
    {
      "date": "2023-08-30",
      "bid": "17.80",
      "ask": "17.84",
      "open": "18.10",
      "high": "18.10",
      "low": "17.42",
      "close": "17.84",
      "average": "17.759",
      "volume": "17749",
      "turnover": "315203.94",
      "trades": "77"
    },
    {
      "date": "2023-08-31",
      "bid": "17.54",
      "ask": "17.90",
      "open": "17.84",
      "high": "18.10",
      "low": "17.52",
      "close": "17.60",
      "average": "17.7879",
      "volume": "15109",
      "turnover": "268757.46",
      "trades": "89"
    },
    {
      "date": "2023-09-01",
      "bid": "17.76",
      "ask": "17.80",
      "open": "17.58",
      "high": "18.08",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7181",
      "volume": "25292",
      "turnover": "448127.22",
      "trades": "110"
    },
    {
      "date": "2023-09-04",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.80",
      "high": "18.10",
      "low": "17.10",
      "close": "17.50",
      "average": "17.4577",
      "volume": "29422",
      "turnover": "513639.32",
      "trades": "92"
    },
    {
      "date": "2023-09-05",
      "bid": "17.46",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.22",
      "close": "17.50",
      "average": "17.5099",
      "volume": "16570",
      "turnover": "290139.1",
      "trades": "51"
    },
    {
      "date": "2023-09-06",
      "bid": "17.16",
      "ask": "17.58",
      "open": "17.10",
      "high": "17.90",
      "low": "17.10",
      "close": "17.42",
      "average": "17.4573",
      "volume": "11244",
      "turnover": "196289.76",
      "trades": "39"
    },
    {
      "date": "2023-09-07",
      "bid": "17.32",
      "ask": "17.66",
      "open": "17.20",
      "high": "17.76",
      "low": "17.12",
      "close": "17.64",
      "average": "17.4486",
      "volume": "15682",
      "turnover": "273628.26",
      "trades": "58"
    },
    {
      "date": "2023-09-08",
      "bid": "17.62",
      "ask": "17.86",
      "open": "17.62",
      "high": "17.88",
      "low": "17.34",
      "close": "17.86",
      "average": "17.6502",
      "volume": "18224",
      "turnover": "321657.62",
      "trades": "67"
    },
    {
      "date": "2023-09-11",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.86",
      "high": "17.92",
      "low": "17.46",
      "close": "17.88",
      "average": "17.7119",
      "volume": "8255",
      "turnover": "146211.38",
      "trades": "61"
    },
    {
      "date": "2023-09-12",
      "bid": "17.42",
      "ask": "17.54",
      "open": "17.56",
      "high": "17.56",
      "low": "17.30",
      "close": "17.54",
      "average": "17.4662",
      "volume": "12157",
      "turnover": "212336.54",
      "trades": "34"
    },
    {
      "date": "2023-09-13",
      "bid": "17.34",
      "ask": "17.38",
      "open": "17.40",
      "high": "17.50",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3943",
      "volume": "1059",
      "turnover": "18420.54",
      "trades": "23"
    },
    {
      "date": "2023-09-14",
      "bid": "17.26",
      "ask": "17.56",
      "open": "17.50",
      "high": "17.56",
      "low": "16.92",
      "close": "17.54",
      "average": "17.3971",
      "volume": "11265",
      "turnover": "195978.66",
      "trades": "44"
    },
    {
      "date": "2023-09-15",
      "bid": "17.22",
      "ask": "17.52",
      "open": "17.54",
      "high": "17.66",
      "low": "16.92",
      "close": "17.50",
      "average": "17.0779",
      "volume": "4643",
      "turnover": "79292.76",
      "trades": "54"
    },
    {
      "date": "2023-09-18",
      "bid": "17.40",
      "ask": "17.64",
      "open": "17.02",
      "high": "17.70",
      "low": "17.02",
      "close": "17.62",
      "average": "17.3977",
      "volume": "9226",
      "turnover": "160511.5",
      "trades": "73"
    },
    {
      "date": "2023-09-19",
      "bid": "16.92",
      "ask": "17.16",
      "open": "17.64",
      "high": "17.64",
      "low": "16.86",
      "close": "17.04",
      "average": "17.2899",
      "volume": "12942",
      "turnover": "223766.08",
      "trades": "103"
    },
    {
      "date": "2023-09-20",
      "bid": "17.56",
      "ask": "17.58",
      "open": "17.60",
      "high": "17.60",
      "low": "16.88",
      "close": "17.58",
      "average": "17.2906",
      "volume": "4172",
      "turnover": "72136.34",
      "trades": "53"
    },
    {
      "date": "2023-09-21",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.58",
      "high": "17.58",
      "low": "17.02",
      "close": "17.20",
      "average": "17.189",
      "volume": "20168",
      "turnover": "346667.82",
      "trades": "46"
    },
    {
      "date": "2023-09-22",
      "bid": "17.42",
      "ask": "17.88",
      "open": "17.18",
      "high": "17.94",
      "low": "16.90",
      "close": "17.90",
      "average": "17.347",
      "volume": "21483",
      "turnover": "372666.6",
      "trades": "107"
    },
    {
      "date": "2023-09-25",
      "bid": "17.22",
      "ask": "17.26",
      "open": "17.88",
      "high": "17.88",
      "low": "16.92",
      "close": "17.26",
      "average": "17.318",
      "volume": "18277",
      "turnover": "316520.32",
      "trades": "96"
    },
    {
      "date": "2023-09-26",
      "bid": "16.60",
      "ask": "16.84",
      "open": "17.20",
      "high": "17.20",
      "low": "16.40",
      "close": "16.84",
      "average": "16.7191",
      "volume": "28822",
      "turnover": "481877.46",
      "trades": "84"
    },
    {
      "date": "2023-09-27",
      "bid": "16.10",
      "ask": "16.30",
      "open": "17.00",
      "high": "17.00",
      "low": "15.90",
      "close": "16.12",
      "average": "16.3212",
      "volume": "31932",
      "turnover": "521167.5",
      "trades": "102"
    },
    {
      "date": "2023-09-28",
      "bid": "16.26",
      "ask": "16.44",
      "open": "16.20",
      "high": "16.88",
      "low": "16.00",
      "close": "16.44",
      "average": "16.2681",
      "volume": "16908",
      "turnover": "275060.66",
      "trades": "56"
    },
    {
      "date": "2023-09-29",
      "bid": "16.06",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.84",
      "low": "15.54",
      "close": "16.20",
      "average": "16.1943",
      "volume": "21195",
      "turnover": "343238.4",
      "trades": "59"
    },
    {
      "date": "2023-10-02",
      "bid": "15.86",
      "ask": "15.98",
      "open": "16.00",
      "high": "16.14",
      "low": "15.84",
      "close": "15.98",
      "average": "15.9558",
      "volume": "12402",
      "turnover": "197884.22",
      "trades": "70"
    },
    {
      "date": "2023-10-03",
      "bid": "16.12",
      "ask": "16.30",
      "open": "16.16",
      "high": "16.86",
      "low": "16.00",
      "close": "16.32",
      "average": "16.1005",
      "volume": "21303",
      "turnover": "342988.3",
      "trades": "84"
    },
    {
      "date": "2023-10-04",
      "bid": "16.64",
      "ask": "16.78",
      "open": "16.32",
      "high": "16.84",
      "low": "16.12",
      "close": "16.78",
      "average": "16.4682",
      "volume": "40156",
      "turnover": "661296.8",
      "trades": "86"
    },
    {
      "date": "2023-10-05",
      "bid": "16.76",
      "ask": "16.80",
      "open": "16.84",
      "high": "17.00",
      "low": "16.70",
      "close": "16.80",
      "average": "16.8549",
      "volume": "6502",
      "turnover": "109590.28",
      "trades": "40"
    },
    {
      "date": "2023-10-06",
      "bid": "16.44",
      "ask": "16.68",
      "open": "17.00",
      "high": "17.00",
      "low": "16.44",
      "close": "16.66",
      "average": "16.817",
      "volume": "11363",
      "turnover": "191091.66",
      "trades": "26"
    },
    {
      "date": "2023-10-09",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.70",
      "high": "16.98",
      "low": "16.00",
      "close": "16.30",
      "average": "16.2626",
      "volume": "4893",
      "turnover": "79572.66",
      "trades": "34"
    },
    {
      "date": "2023-10-10",
      "bid": "16.14",
      "ask": "16.30",
      "open": "16.04",
      "high": "16.82",
      "low": "16.00",
      "close": "16.34",
      "average": "16.1501",
      "volume": "7393",
      "turnover": "119397.86",
      "trades": "39"
    },
    {
      "date": "2023-10-11",
      "bid": "15.88",
      "ask": "15.94",
      "open": "16.42",
      "high": "16.42",
      "low": "15.60",
      "close": "15.94",
      "average": "15.9384",
      "volume": "17160",
      "turnover": "273503.24",
      "trades": "62"
    },
    {
      "date": "2023-10-12",
      "bid": "16.06",
      "ask": "16.46",
      "open": "15.94",
      "high": "16.76",
      "low": "15.80",
      "close": "16.46",
      "average": "16.1593",
      "volume": "11058",
      "turnover": "178689.56",
      "trades": "48"
    },
    {
      "date": "2023-10-13",
      "bid": "16.06",
      "ask": "16.46",
      "open": "16.46",
      "high": "16.74",
      "low": "15.64",
      "close": "16.44",
      "average": "16.2409",
      "volume": "11079",
      "turnover": "179933.38",
      "trades": "75"
    },
    {
      "date": "2023-10-16",
      "bid": "15.60",
      "ask": "15.88",
      "open": "15.94",
      "high": "16.30",
      "low": "14.60",
      "close": "15.90",
      "average": "15.6228",
      "volume": "24449",
      "turnover": "381961.46",
      "trades": "132"
    },
    {
      "date": "2023-10-17",
      "bid": "15.32",
      "ask": "15.50",
      "open": "15.90",
      "high": "15.94",
      "low": "15.30",
      "close": "15.68",
      "average": "15.43",
      "volume": "13918",
      "turnover": "214755.08",
      "trades": "62"
    },
    {
      "date": "2023-10-18",
      "bid": "15.10",
      "ask": "15.48",
      "open": "15.96",
      "high": "15.96",
      "low": "14.70",
      "close": "15.46",
      "average": "15.0753",
      "volume": "15990",
      "turnover": "241053.42",
      "trades": "102"
    },
    {
      "date": "2023-10-19",
      "bid": "14.86",
      "ask": "15.16",
      "open": "15.46",
      "high": "15.58",
      "low": "14.82",
      "close": "15.14",
      "average": "15.3345",
      "volume": "9529",
      "turnover": "146122.3",
      "trades": "26"
    },
    {
      "date": "2023-10-20",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.14",
      "high": "15.30",
      "low": "14.74",
      "close": "15.00",
      "average": "14.9326",
      "volume": "5261",
      "turnover": "78560.62",
      "trades": "38"
    },
    {
      "date": "2023-10-23",
      "bid": "14.52",
      "ask": "14.84",
      "open": "15.00",
      "high": "15.56",
      "low": "14.38",
      "close": "14.82",
      "average": "14.8277",
      "volume": "11451",
      "turnover": "169792.44",
      "trades": "56"
    },
    {
      "date": "2023-10-24",
      "bid": "14.10",
      "ask": "14.48",
      "open": "15.16",
      "high": "15.16",
      "low": "14.00",
      "close": "14.20",
      "average": "14.323",
      "volume": "13612",
      "turnover": "194965.34",
      "trades": "63"
    },
    {
      "date": "2023-10-25",
      "bid": "14.10",
      "ask": "14.26",
      "open": "14.44",
      "high": "14.44",
      "low": "13.92",
      "close": "14.24",
      "average": "14.1146",
      "volume": "23619",
      "turnover": "333373.56",
      "trades": "57"
    },
    {
      "date": "2023-10-26",
      "bid": "13.92",
      "ask": "14.02",
      "open": "14.20",
      "high": "14.20",
      "low": "13.62",
      "close": "13.62",
      "average": "14.0069",
      "volume": "10098",
      "turnover": "141441.38",
      "trades": "39"
    },
    {
      "date": "2023-10-27",
      "bid": "14.16",
      "ask": "14.40",
      "open": "13.72",
      "high": "14.54",
      "low": "13.72",
      "close": "14.40",
      "average": "14.2567",
      "volume": "14341",
      "turnover": "204455.02",
      "trades": "54"
    },
    {
      "date": "2023-10-30",
      "bid": "15.74",
      "ask": "16.48",
      "open": "14.40",
      "high": "17.94",
      "low": "14.00",
      "close": "16.40",
      "average": "15.7832",
      "volume": "35153",
      "turnover": "554828.16",
      "trades": "157"
    },
    {
      "date": "2023-10-31",
      "bid": "15.80",
      "ask": "16.14",
      "open": "16.50",
      "high": "16.50",
      "low": "15.52",
      "close": "15.52",
      "average": "16.1488",
      "volume": "23026",
      "turnover": "371843.3",
      "trades": "85"
    },
    {
      "date": "2023-11-01",
      "bid": "16.08",
      "ask": "16.48",
      "open": "16.30",
      "high": "16.98",
      "low": "16.00",
      "close": "16.50",
      "average": "16.2974",
      "volume": "41770",
      "turnover": "680741.8",
      "trades": "108"
    },
    {
      "date": "2023-11-02",
      "bid": "15.80",
      "ask": "16.10",
      "open": "15.00",
      "high": "16.84",
      "low": "14.74",
      "close": "16.10",
      "average": "15.6308",
      "volume": "225107",
      "turnover": "3518608.38",
      "trades": "226"
    },
    {
      "date": "2023-11-03",
      "bid": "15.46",
      "ask": "16.10",
      "open": "16.50",
      "high": "16.50",
      "low": "15.16",
      "close": "15.48",
      "average": "15.575",
      "volume": "27351",
      "turnover": "425990.6",
      "trades": "82"
    },
    {
      "date": "2023-11-06",
      "bid": "15.02",
      "ask": "15.34",
      "open": "15.48",
      "high": "15.96",
      "low": "14.78",
      "close": "15.34",
      "average": "15.0153",
      "volume": "48333",
      "turnover": "725732.98",
      "trades": "116"
    },
    {
      "date": "2023-11-07",
      "bid": "15.02",
      "ask": "15.10",
      "open": "14.82",
      "high": "15.48",
      "low": "14.80",
      "close": "15.12",
      "average": "15.0606",
      "volume": "43148",
      "turnover": "649833",
      "trades": "91"
    },
    {
      "date": "2023-11-08",
      "bid": "14.86",
      "ask": "15.26",
      "open": "14.84",
      "high": "16.50",
      "low": "14.38",
      "close": "15.26",
      "average": "15.0017",
      "volume": "157363",
      "turnover": "2360714.94",
      "trades": "103"
    },
    {
      "date": "2023-11-09",
      "bid": "14.82",
      "ask": "15.04",
      "open": "15.24",
      "high": "15.96",
      "low": "14.80",
      "close": "15.04",
      "average": "15.0524",
      "volume": "26685",
      "turnover": "401673.86",
      "trades": "45"
    },
    {
      "date": "2023-11-10",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.04",
      "high": "15.38",
      "low": "14.74",
      "close": "15.30",
      "average": "14.9902",
      "volume": "20424",
      "turnover": "306158.92",
      "trades": "51"
    },
    {
      "date": "2023-11-13",
      "bid": "15.16",
      "ask": "15.46",
      "open": "15.28",
      "high": "16.50",
      "low": "14.92",
      "close": "15.46",
      "average": "15.4254",
      "volume": "21961",
      "turnover": "338756.42",
      "trades": "40"
    },
    {
      "date": "2023-11-14",
      "bid": "15.04",
      "ask": "15.28",
      "open": "15.44",
      "high": "15.74",
      "low": "15.00",
      "close": "15.24",
      "average": "15.194",
      "volume": "20008",
      "turnover": "304001.08",
      "trades": "66"
    },
    {
      "date": "2023-11-15",
      "bid": "15.40",
      "ask": "15.58",
      "open": "15.32",
      "high": "15.58",
      "low": "15.02",
      "close": "15.58",
      "average": "15.3239",
      "volume": "19575",
      "turnover": "299965.28",
      "trades": "33"
    },
    {
      "date": "2023-11-16",
      "bid": "15.34",
      "ask": "15.60",
      "open": "15.12",
      "high": "15.60",
      "low": "15.12",
      "close": "15.60",
      "average": "15.4362",
      "volume": "22404",
      "turnover": "345831.94",
      "trades": "52"
    },
    {
      "date": "2023-11-17",
      "bid": "15.18",
      "ask": "15.22",
      "open": "15.60",
      "high": "15.60",
      "low": "15.10",
      "close": "15.22",
      "average": "15.3172",
      "volume": "23398",
      "turnover": "358391.02",
      "trades": "50"
    },
    {
      "date": "2023-11-20",
      "bid": "15.04",
      "ask": "15.20",
      "open": "15.22",
      "high": "15.54",
      "low": "14.84",
      "close": "15.20",
      "average": "15.0421",
      "volume": "32555",
      "turnover": "489695.54",
      "trades": "69"
    },
    {
      "date": "2023-11-21",
      "bid": "15.04",
      "ask": "15.20",
      "open": "15.34",
      "high": "15.34",
      "low": "15.00",
      "close": "15.24",
      "average": "15.1113",
      "volume": "23547",
      "turnover": "355825.56",
      "trades": "48"
    },
    {
      "date": "2023-11-22",
      "bid": "14.58",
      "ask": "14.86",
      "open": "15.04",
      "high": "15.20",
      "low": "14.42",
      "close": "14.88",
      "average": "14.6616",
      "volume": "142347",
      "turnover": "2087030.5",
      "trades": "178"
    },
    {
      "date": "2023-11-23",
      "bid": "14.80",
      "ask": "14.88",
      "open": "14.88",
      "high": "15.00",
      "low": "14.52",
      "close": "14.88",
      "average": "14.7721",
      "volume": "29817",
      "turnover": "440459.34",
      "trades": "70"
    },
    {
      "date": "2023-11-24",
      "bid": "14.70",
      "ask": "14.86",
      "open": "14.88",
      "high": "15.00",
      "low": "14.64",
      "close": "14.86",
      "average": "14.7896",
      "volume": "15388",
      "turnover": "227583.12",
      "trades": "52"
    },
    {
      "date": "2023-11-27",
      "bid": "14.40",
      "ask": "14.48",
      "open": "14.52",
      "high": "14.86",
      "low": "14.40",
      "close": "14.48",
      "average": "14.5641",
      "volume": "23433",
      "turnover": "341279.44",
      "trades": "82"
    },
    {
      "date": "2023-11-28",
      "bid": "14.80",
      "ask": "14.88",
      "open": "14.50",
      "high": "15.42",
      "low": "14.50",
      "close": "14.88",
      "average": "14.8468",
      "volume": "18116",
      "turnover": "268965.04",
      "trades": "75"
    },
    {
      "date": "2023-11-29",
      "bid": "14.64",
      "ask": "15.00",
      "open": "14.88",
      "high": "15.20",
      "low": "14.00",
      "close": "15.00",
      "average": "14.8254",
      "volume": "34732",
      "turnover": "514916.58",
      "trades": "103"
    },
    {
      "date": "2023-11-30",
      "bid": "14.64",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.00",
      "low": "14.60",
      "close": "14.84",
      "average": "14.8583",
      "volume": "29553",
      "turnover": "439106.2",
      "trades": "79"
    },
    {
      "date": "2023-12-01",
      "bid": "14.68",
      "ask": "14.88",
      "open": "14.84",
      "high": "15.00",
      "low": "14.46",
      "close": "14.90",
      "average": "14.6685",
      "volume": "14754",
      "turnover": "216418.36",
      "trades": "52"
    },
    {
      "date": "2023-12-04",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.96",
      "high": "15.38",
      "low": "14.60",
      "close": "15.18",
      "average": "15.0056",
      "volume": "31096",
      "turnover": "466613.16",
      "trades": "55"
    },
    {
      "date": "2023-12-05",
      "bid": "15.10",
      "ask": "15.14",
      "open": "15.16",
      "high": "15.50",
      "low": "14.74",
      "close": "15.14",
      "average": "15.0164",
      "volume": "34066",
      "turnover": "511547.56",
      "trades": "67"
    },
    {
      "date": "2023-12-06",
      "bid": "15.06",
      "ask": "15.14",
      "open": "15.40",
      "high": "15.40",
      "low": "14.80",
      "close": "15.14",
      "average": "15.032",
      "volume": "36577",
      "turnover": "549824.06",
      "trades": "58"
    },
    {
      "date": "2023-12-07",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.14",
      "high": "15.60",
      "low": "14.98",
      "close": "15.50",
      "average": "15.2415",
      "volume": "42940",
      "turnover": "654469.56",
      "trades": "51"
    },
    {
      "date": "2023-12-08",
      "bid": "16.72",
      "ask": "17.10",
      "open": "15.50",
      "high": "17.80",
      "low": "15.50",
      "close": "17.10",
      "average": "16.5645",
      "volume": "43601",
      "turnover": "722227.98",
      "trades": "140"
    },
    {
      "date": "2023-12-11",
      "bid": "15.88",
      "ask": "16.06",
      "open": "17.10",
      "high": "17.42",
      "low": "15.84",
      "close": "15.90",
      "average": "16.2863",
      "volume": "15350",
      "turnover": "249995.16",
      "trades": "71"
    },
    {
      "date": "2023-12-12",
      "bid": "15.38",
      "ask": "15.84",
      "open": "16.38",
      "high": "16.38",
      "low": "15.20",
      "close": "15.92",
      "average": "15.5296",
      "volume": "17293",
      "turnover": "268554.02",
      "trades": "82"
    },
    {
      "date": "2023-12-13",
      "bid": "16.28",
      "ask": "16.50",
      "open": "16.18",
      "high": "16.86",
      "low": "15.34",
      "close": "16.50",
      "average": "16.1524",
      "volume": "15018",
      "turnover": "242576.22",
      "trades": "61"
    },
    {
      "date": "2023-12-14",
      "bid": "16.52",
      "ask": "16.60",
      "open": "16.50",
      "high": "17.40",
      "low": "16.02",
      "close": "16.60",
      "average": "16.5805",
      "volume": "19985",
      "turnover": "331362.22",
      "trades": "77"
    },
    {
      "date": "2023-12-15",
      "bid": "16.40",
      "ask": "16.94",
      "open": "16.60",
      "high": "17.40",
      "low": "16.40",
      "close": "16.94",
      "average": "16.6413",
      "volume": "22282",
      "turnover": "370802.52",
      "trades": "55"
    },
    {
      "date": "2023-12-18",
      "bid": "16.38",
      "ask": "16.40",
      "open": "16.94",
      "high": "17.10",
      "low": "16.38",
      "close": "16.40",
      "average": "16.6656",
      "volume": "20255",
      "turnover": "337562.06",
      "trades": "58"
    },
    {
      "date": "2023-12-19",
      "bid": "16.52",
      "ask": "16.78",
      "open": "16.40",
      "high": "16.88",
      "low": "16.28",
      "close": "16.78",
      "average": "16.5636",
      "volume": "11326",
      "turnover": "187599.64",
      "trades": "36"
    },
    {
      "date": "2023-12-20",
      "bid": "16.08",
      "ask": "16.26",
      "open": "16.80",
      "high": "16.80",
      "low": "16.18",
      "close": "16.28",
      "average": "16.4992",
      "volume": "22759",
      "turnover": "375504.82",
      "trades": "73"
    },
    {
      "date": "2023-12-21",
      "bid": "16.20",
      "ask": "16.22",
      "open": "16.28",
      "high": "16.80",
      "low": "16.02",
      "close": "16.22",
      "average": "16.2911",
      "volume": "15163",
      "turnover": "247021.3",
      "trades": "52"
    },
    {
      "date": "2023-12-22",
      "bid": "16.00",
      "ask": "16.24",
      "open": "16.38",
      "high": "16.38",
      "low": "15.86",
      "close": "16.26",
      "average": "16.0287",
      "volume": "10545",
      "turnover": "169022.2",
      "trades": "40"
    },
    {
      "date": "2023-12-27",
      "bid": "16.00",
      "ask": "16.28",
      "open": "16.26",
      "high": "16.78",
      "low": "15.80",
      "close": "16.26",
      "average": "16.1605",
      "volume": "7696",
      "turnover": "124371.1",
      "trades": "57"
    },
    {
      "date": "2023-12-28",
      "bid": "15.60",
      "ask": "15.74",
      "open": "15.90",
      "high": "16.24",
      "low": "15.40",
      "close": "15.74",
      "average": "15.6534",
      "volume": "30521",
      "turnover": "477756.36",
      "trades": "98"
    },
    {
      "date": "2023-12-29",
      "bid": "15.28",
      "ask": "15.46",
      "open": "15.72",
      "high": "15.88",
      "low": "15.10",
      "close": "15.46",
      "average": "15.2676",
      "volume": "27668",
      "turnover": "422424.68",
      "trades": "95"
    },
    {
      "date": "2024-01-02",
      "bid": "15.50",
      "ask": "15.96",
      "open": "15.46",
      "high": "15.98",
      "low": "15.20",
      "close": "15.98",
      "average": "15.4246",
      "volume": "3869",
      "turnover": "59677.6",
      "trades": "36"
    },
    {
      "date": "2024-01-03",
      "bid": "15.40",
      "ask": "15.54",
      "open": "15.52",
      "high": "15.96",
      "low": "15.36",
      "close": "15.54",
      "average": "15.4876",
      "volume": "12102",
      "turnover": "187431.2",
      "trades": "49"
    },
    {
      "date": "2024-01-04",
      "bid": "15.20",
      "ask": "15.42",
      "open": "15.52",
      "high": "15.96",
      "low": "15.18",
      "close": "15.20",
      "average": "15.2747",
      "volume": "9512",
      "turnover": "145293.38",
      "trades": "55"
    },
    {
      "date": "2024-01-05",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.58",
      "low": "15.00",
      "close": "15.32",
      "average": "15.1198",
      "volume": "9380",
      "turnover": "141823.58",
      "trades": "25"
    },
    {
      "date": "2024-01-08",
      "bid": "14.96",
      "ask": "15.20",
      "open": "15.40",
      "high": "15.50",
      "low": "14.94",
      "close": "15.20",
      "average": "15.0378",
      "volume": "32514",
      "turnover": "488940.4",
      "trades": "78"
    },
    {
      "date": "2024-01-09",
      "bid": "15.42",
      "ask": "15.44",
      "open": "15.10",
      "high": "15.46",
      "low": "14.52",
      "close": "15.42",
      "average": "14.7862",
      "volume": "30387",
      "turnover": "449307.54",
      "trades": "65"
    },
    {
      "date": "2024-01-10",
      "bid": "15.38",
      "ask": "15.88",
      "open": "15.50",
      "high": "16.00",
      "low": "15.10",
      "close": "15.88",
      "average": "15.4962",
      "volume": "40893",
      "turnover": "633684.62",
      "trades": "69"
    },
    {
      "date": "2024-01-11",
      "bid": "14.88",
      "ask": "15.12",
      "open": "15.78",
      "high": "15.78",
      "low": "14.80",
      "close": "14.80",
      "average": "15.0594",
      "volume": "51455",
      "turnover": "774882.96",
      "trades": "138"
    },
    {
      "date": "2024-01-12",
      "bid": "14.64",
      "ask": "14.78",
      "open": "15.28",
      "high": "15.40",
      "low": "14.52",
      "close": "14.80",
      "average": "14.7891",
      "volume": "19949",
      "turnover": "295027.42",
      "trades": "75"
    },
    {
      "date": "2024-01-15",
      "bid": "14.38",
      "ask": "14.58",
      "open": "14.94",
      "high": "14.94",
      "low": "14.38",
      "close": "14.58",
      "average": "14.5488",
      "volume": "8608",
      "turnover": "125236.34",
      "trades": "39"
    },
    {
      "date": "2024-01-16",
      "bid": "14.18",
      "ask": "14.48",
      "open": "14.38",
      "high": "14.54",
      "low": "14.06",
      "close": "14.48",
      "average": "14.2805",
      "volume": "13940",
      "turnover": "199069.52",
      "trades": "59"
    },
    {
      "date": "2024-01-17",
      "bid": "14.12",
      "ask": "14.44",
      "open": "14.08",
      "high": "14.66",
      "low": "14.00",
      "close": "14.44",
      "average": "14.3359",
      "volume": "10299",
      "turnover": "147645.42",
      "trades": "44"
    },
    {
      "date": "2024-01-18",
      "bid": "14.00",
      "ask": "14.24",
      "open": "14.00",
      "high": "14.48",
      "low": "14.00",
      "close": "14.24",
      "average": "14.1271",
      "volume": "23545",
      "turnover": "332623.36",
      "trades": "61"
    },
    {
      "date": "2024-01-19",
      "bid": "14.14",
      "ask": "14.48",
      "open": "14.42",
      "high": "14.70",
      "low": "14.08",
      "close": "14.14",
      "average": "14.3636",
      "volume": "9635",
      "turnover": "138393.6",
      "trades": "34"
    },
    {
      "date": "2024-01-22",
      "bid": "13.50",
      "ask": "13.98",
      "open": "14.08",
      "high": "14.56",
      "low": "13.32",
      "close": "14.08",
      "average": "13.7826",
      "volume": "124629",
      "turnover": "1717707.8",
      "trades": "110"
    },
    {
      "date": "2024-01-23",
      "bid": "13.60",
      "ask": "13.98",
      "open": "14.08",
      "high": "14.26",
      "low": "13.54",
      "close": "13.98",
      "average": "13.8066",
      "volume": "12875",
      "turnover": "177760.58",
      "trades": "44"
    },
    {
      "date": "2024-01-24",
      "bid": "14.28",
      "ask": "14.30",
      "open": "13.52",
      "high": "14.30",
      "low": "13.52",
      "close": "14.30",
      "average": "14.1696",
      "volume": "157148",
      "turnover": "2226724.62",
      "trades": "68"
    },
    {
      "date": "2024-01-25",
      "bid": "14.26",
      "ask": "14.46",
      "open": "14.32",
      "high": "14.72",
      "low": "14.24",
      "close": "14.46",
      "average": "14.4258",
      "volume": "18949",
      "turnover": "273355.32",
      "trades": "64"
    },
    {
      "date": "2024-01-26",
      "bid": "14.12",
      "ask": "14.44",
      "open": "14.46",
      "high": "14.64",
      "low": "14.12",
      "close": "14.44",
      "average": "14.3291",
      "volume": "8174",
      "turnover": "117125.82",
      "trades": "55"
    },
    {
      "date": "2024-01-29",
      "bid": "15.50",
      "ask": "15.74",
      "open": "14.64",
      "high": "16.00",
      "low": "14.14",
      "close": "15.46",
      "average": "15.137",
      "volume": "29022",
      "turnover": "439305.26",
      "trades": "119"
    },
    {
      "date": "2024-01-30",
      "bid": "14.42",
      "ask": "14.76",
      "open": "15.00",
      "high": "15.44",
      "low": "14.44",
      "close": "14.76",
      "average": "14.7715",
      "volume": "20856",
      "turnover": "308074.82",
      "trades": "93"
    },
    {
      "date": "2024-01-31",
      "bid": "14.78",
      "ask": "14.80",
      "open": "14.88",
      "high": "15.20",
      "low": "14.50",
      "close": "14.90",
      "average": "14.9122",
      "volume": "21254",
      "turnover": "316885.24",
      "trades": "35"
    },
    {
      "date": "2024-02-01",
      "bid": "14.58",
      "ask": "15.02",
      "open": "14.20",
      "high": "15.06",
      "low": "14.20",
      "close": "15.02",
      "average": "14.7432",
      "volume": "21375",
      "turnover": "315136.52",
      "trades": "61"
    },
    {
      "date": "2024-02-02",
      "bid": "14.40",
      "ask": "14.44",
      "open": "14.60",
      "high": "14.88",
      "low": "14.38",
      "close": "14.88",
      "average": "14.5371",
      "volume": "12105",
      "turnover": "175971.12",
      "trades": "52"
    },
    {
      "date": "2024-02-05",
      "bid": "14.26",
      "ask": "14.50",
      "open": "14.86",
      "high": "14.88",
      "low": "14.00",
      "close": "14.80",
      "average": "14.4494",
      "volume": "13157",
      "turnover": "190111.38",
      "trades": "69"
    },
    {
      "date": "2024-02-06",
      "bid": "14.20",
      "ask": "14.70",
      "open": "14.78",
      "high": "15.22",
      "low": "14.20",
      "close": "14.70",
      "average": "14.5627",
      "volume": "37467",
      "turnover": "545618.94",
      "trades": "65"
    },
    {
      "date": "2024-02-07",
      "bid": "13.84",
      "ask": "14.30",
      "open": "14.68",
      "high": "14.80",
      "low": "14.00",
      "close": "14.30",
      "average": "14.432",
      "volume": "28537",
      "turnover": "411844.58",
      "trades": "63"
    },
    {
      "date": "2024-02-08",
      "bid": "14.30",
      "ask": "14.64",
      "open": "15.02",
      "high": "15.44",
      "low": "13.94",
      "close": "14.66",
      "average": "14.4525",
      "volume": "91485",
      "turnover": "1322188.82",
      "trades": "171"
    },
    {
      "date": "2024-02-09",
      "bid": "14.18",
      "ask": "14.56",
      "open": "14.96",
      "high": "14.96",
      "low": "14.06",
      "close": "14.40",
      "average": "14.35",
      "volume": "17022",
      "turnover": "244265.26",
      "trades": "48"
    },
    {
      "date": "2024-02-12",
      "bid": "14.60",
      "ask": "14.66",
      "open": "14.40",
      "high": "14.88",
      "low": "14.30",
      "close": "14.54",
      "average": "14.5453",
      "volume": "25750",
      "turnover": "374540.62",
      "trades": "54"
    },
    {
      "date": "2024-02-13",
      "bid": "14.42",
      "ask": "14.70",
      "open": "14.32",
      "high": "14.88",
      "low": "14.30",
      "close": "14.70",
      "average": "14.5397",
      "volume": "19940",
      "turnover": "289920.84",
      "trades": "44"
    },
    {
      "date": "2024-02-14",
      "bid": "14.34",
      "ask": "14.40",
      "open": "14.52",
      "high": "14.68",
      "low": "14.34",
      "close": "14.48",
      "average": "14.4326",
      "volume": "2688",
      "turnover": "38794.8",
      "trades": "18"
    },
    {
      "date": "2024-02-15",
      "bid": "14.12",
      "ask": "14.48",
      "open": "14.40",
      "high": "14.50",
      "low": "14.00",
      "close": "14.50",
      "average": "14.2748",
      "volume": "33387",
      "turnover": "476591.14",
      "trades": "79"
    },
    {
      "date": "2024-02-16",
      "bid": "14.04",
      "ask": "14.10",
      "open": "14.48",
      "high": "14.48",
      "low": "13.70",
      "close": "14.40",
      "average": "14.164",
      "volume": "24636",
      "turnover": "348944.28",
      "trades": "96"
    },
    {
      "date": "2024-02-19",
      "bid": "14.24",
      "ask": "14.40",
      "open": "14.12",
      "high": "14.88",
      "low": "13.98",
      "close": "14.52",
      "average": "14.3999",
      "volume": "23906",
      "turnover": "344242.84",
      "trades": "56"
    },
    {
      "date": "2024-02-20",
      "bid": "14.28",
      "ask": "14.30",
      "open": "14.36",
      "high": "14.68",
      "low": "14.16",
      "close": "14.30",
      "average": "14.4527",
      "volume": "8135",
      "turnover": "117572.5",
      "trades": "36"
    },
    {
      "date": "2024-02-21",
      "bid": "14.02",
      "ask": "14.28",
      "open": "14.30",
      "high": "14.48",
      "low": "14.00",
      "close": "14.28",
      "average": "14.2001",
      "volume": "14235",
      "turnover": "202138.12",
      "trades": "62"
    },
    {
      "date": "2024-02-22",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.26",
      "high": "14.72",
      "low": "14.26",
      "close": "14.50",
      "average": "14.477",
      "volume": "34494",
      "turnover": "499368.8",
      "trades": "51"
    },
    {
      "date": "2024-02-23",
      "bid": "14.32",
      "ask": "14.44",
      "open": "14.36",
      "high": "14.88",
      "low": "14.06",
      "close": "14.48",
      "average": "14.489",
      "volume": "21735",
      "turnover": "314917.64",
      "trades": "51"
    },
    {
      "date": "2024-02-26",
      "bid": "14.88",
      "ask": "15.20",
      "open": "14.46",
      "high": "16.12",
      "low": "14.10",
      "close": "15.20",
      "average": "14.6252",
      "volume": "32155",
      "turnover": "470272.56",
      "trades": "79"
    },
    {
      "date": "2024-02-27",
      "bid": "15.12",
      "ask": "15.40",
      "open": "15.18",
      "high": "15.88",
      "low": "14.74",
      "close": "15.26",
      "average": "15.2622",
      "volume": "7800",
      "turnover": "119045.16",
      "trades": "33"
    },
    {
      "date": "2024-02-28",
      "bid": "15.46",
      "ask": "15.88",
      "open": "15.60",
      "high": "16.16",
      "low": "14.92",
      "close": "15.60",
      "average": "15.5092",
      "volume": "20729",
      "turnover": "321489.28",
      "trades": "49"
    },
    {
      "date": "2024-02-29",
      "bid": "16.30",
      "ask": "16.40",
      "open": "15.96",
      "high": "16.40",
      "low": "15.24",
      "close": "16.00",
      "average": "15.9435",
      "volume": "13841",
      "turnover": "220674.46",
      "trades": "63"
    },
    {
      "date": "2024-03-01",
      "bid": "16.30",
      "ask": "16.46",
      "open": "16.50",
      "high": "16.88",
      "low": "16.12",
      "close": "16.50",
      "average": "16.3654",
      "volume": "16365",
      "turnover": "267819.66",
      "trades": "66"
    },
    {
      "date": "2024-03-04",
      "bid": "16.46",
      "ask": "16.66",
      "open": "16.50",
      "high": "16.62",
      "low": "16.02",
      "close": "16.62",
      "average": "16.3724",
      "volume": "23371",
      "turnover": "382640.52",
      "trades": "64"
    },
    {
      "date": "2024-03-05",
      "bid": "16.42",
      "ask": "16.68",
      "open": "16.62",
      "high": "16.68",
      "low": "16.18",
      "close": "16.60",
      "average": "16.4402",
      "volume": "25475",
      "turnover": "418812.9",
      "trades": "62"
    },
    {
      "date": "2024-03-06",
      "bid": "16.52",
      "ask": "16.80",
      "open": "16.60",
      "high": "17.00",
      "low": "16.22",
      "close": "16.80",
      "average": "16.6367",
      "volume": "15077",
      "turnover": "250830.86",
      "trades": "57"
    },
    {
      "date": "2024-03-07",
      "bid": "16.24",
      "ask": "16.50",
      "open": "17.00",
      "high": "17.00",
      "low": "16.22",
      "close": "16.40",
      "average": "16.5108",
      "volume": "11362",
      "turnover": "187595.76",
      "trades": "46"
    },
    {
      "date": "2024-03-08",
      "bid": "16.22",
      "ask": "16.48",
      "open": "16.62",
      "high": "16.78",
      "low": "16.22",
      "close": "16.34",
      "average": "16.5082",
      "volume": "14705",
      "turnover": "242753.6",
      "trades": "48"
    },
    {
      "date": "2024-03-11",
      "bid": "16.28",
      "ask": "16.58",
      "open": "16.34",
      "high": "16.60",
      "low": "16.00",
      "close": "16.38",
      "average": "16.2657",
      "volume": "8089",
      "turnover": "131573.58",
      "trades": "43"
    },
    {
      "date": "2024-03-12",
      "bid": "16.10",
      "ask": "16.32",
      "open": "17.00",
      "high": "17.00",
      "low": "15.80",
      "close": "16.32",
      "average": "16.2168",
      "volume": "7684",
      "turnover": "124609.56",
      "trades": "52"
    },
    {
      "date": "2024-03-13",
      "bid": "15.78",
      "ask": "15.80",
      "open": "16.68",
      "high": "16.68",
      "low": "15.60",
      "close": "15.70",
      "average": "16.0809",
      "volume": "21444",
      "turnover": "344837.9",
      "trades": "83"
    },
    {
      "date": "2024-03-14",
      "bid": "15.30",
      "ask": "15.40",
      "open": "16.00",
      "high": "16.08",
      "low": "15.32",
      "close": "15.32",
      "average": "15.8099",
      "volume": "9656",
      "turnover": "152660.86",
      "trades": "50"
    },
    {
      "date": "2024-03-15",
      "bid": "14.90",
      "ask": "15.30",
      "open": "15.32",
      "high": "16.10",
      "low": "14.74",
      "close": "15.30",
      "average": "15.4803",
      "volume": "21281",
      "turnover": "329435.28",
      "trades": "71"
    },
    {
      "date": "2024-03-18",
      "bid": "14.70",
      "ask": "14.84",
      "open": "14.64",
      "high": "14.98",
      "low": "14.00",
      "close": "14.70",
      "average": "14.6036",
      "volume": "36023",
      "turnover": "526063.7",
      "trades": "85"
    },
    {
      "date": "2024-03-19",
      "bid": "14.54",
      "ask": "14.70",
      "open": "14.70",
      "high": "15.16",
      "low": "14.70",
      "close": "14.70",
      "average": "14.7458",
      "volume": "7774",
      "turnover": "114634.18",
      "trades": "22"
    },
    {
      "date": "2024-03-20",
      "bid": "14.52",
      "ask": "14.86",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "14.50",
      "average": "14.6574",
      "volume": "8403",
      "turnover": "123166.22",
      "trades": "33"
    },
    {
      "date": "2024-03-21",
      "bid": "14.50",
      "ask": "14.64",
      "open": "14.40",
      "high": "15.12",
      "low": "14.40",
      "close": "14.64",
      "average": "14.6479",
      "volume": "13337",
      "turnover": "195358.92",
      "trades": "42"
    },
    {
      "date": "2024-03-22",
      "bid": "14.42",
      "ask": "14.70",
      "open": "14.66",
      "high": "15.28",
      "low": "14.30",
      "close": "14.72",
      "average": "14.5838",
      "volume": "9271",
      "turnover": "135206.18",
      "trades": "40"
    },
    {
      "date": "2024-03-25",
      "bid": "14.42",
      "ask": "14.70",
      "open": "15.18",
      "high": "15.18",
      "low": "14.06",
      "close": "14.72",
      "average": "14.4291",
      "volume": "18201",
      "turnover": "262624.1",
      "trades": "53"
    },
    {
      "date": "2024-03-26",
      "bid": "14.42",
      "ask": "14.80",
      "open": "14.80",
      "high": "14.80",
      "low": "14.26",
      "close": "14.80",
      "average": "14.6563",
      "volume": "9395",
      "turnover": "137696.1",
      "trades": "34"
    },
    {
      "date": "2024-03-27",
      "bid": "14.90",
      "ask": "15.20",
      "open": "14.34",
      "high": "15.42",
      "low": "14.34",
      "close": "15.20",
      "average": "14.9306",
      "volume": "30106",
      "turnover": "449499.54",
      "trades": "62"
    },
    {
      "date": "2024-03-28",
      "bid": "15.12",
      "ask": "15.58",
      "open": "15.22",
      "high": "15.64",
      "low": "14.82",
      "close": "15.58",
      "average": "15.4956",
      "volume": "8251",
      "turnover": "127854.26",
      "trades": "26"
    },
    {
      "date": "2024-04-02",
      "bid": "16.10",
      "ask": "16.56",
      "open": "15.58",
      "high": "16.56",
      "low": "15.06",
      "close": "16.56",
      "average": "15.7685",
      "volume": "12884",
      "turnover": "203161.06",
      "trades": "63"
    },
    {
      "date": "2024-04-03",
      "bid": "16.38",
      "ask": "16.50",
      "open": "16.56",
      "high": "16.56",
      "low": "15.60",
      "close": "16.50",
      "average": "16.0341",
      "volume": "11305",
      "turnover": "181264.96",
      "trades": "46"
    },
    {
      "date": "2024-04-04",
      "bid": "15.62",
      "ask": "16.10",
      "open": "16.08",
      "high": "16.46",
      "low": "15.54",
      "close": "16.10",
      "average": "15.9569",
      "volume": "20608",
      "turnover": "328840.62",
      "trades": "60"
    },
    {
      "date": "2024-04-05",
      "bid": "15.70",
      "ask": "16.16",
      "open": "15.98",
      "high": "16.32",
      "low": "15.56",
      "close": "16.18",
      "average": "15.861",
      "volume": "2775",
      "turnover": "44014.32",
      "trades": "25"
    },
    {
      "date": "2024-04-08",
      "bid": "15.62",
      "ask": "15.76",
      "open": "16.30",
      "high": "16.30",
      "low": "15.50",
      "close": "15.78",
      "average": "15.7728",
      "volume": "6246",
      "turnover": "98517",
      "trades": "37"
    },
    {
      "date": "2024-04-09",
      "bid": "16.22",
      "ask": "16.38",
      "open": "15.76",
      "high": "16.64",
      "low": "15.76",
      "close": "16.48",
      "average": "16.2506",
      "volume": "13957",
      "turnover": "226810.02",
      "trades": "50"
    },
    {
      "date": "2024-04-10",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.58",
      "high": "16.60",
      "low": "15.80",
      "close": "16.40",
      "average": "16.2355",
      "volume": "17743",
      "turnover": "288066.58",
      "trades": "53"
    },
    {
      "date": "2024-04-11",
      "bid": "16.00",
      "ask": "16.12",
      "open": "16.40",
      "high": "16.40",
      "low": "16.12",
      "close": "16.12",
      "average": "16.205",
      "volume": "11029",
      "turnover": "178724.78",
      "trades": "38"
    },
    {
      "date": "2024-04-12",
      "bid": "16.30",
      "ask": "16.32",
      "open": "16.38",
      "high": "16.38",
      "low": "16.18",
      "close": "16.38",
      "average": "16.2735",
      "volume": "6558",
      "turnover": "106721.82",
      "trades": "27"
    },
    {
      "date": "2024-04-15",
      "bid": "16.00",
      "ask": "16.38",
      "open": "16.46",
      "high": "16.46",
      "low": "16.00",
      "close": "16.38",
      "average": "16.3485",
      "volume": "6290",
      "turnover": "102832.12",
      "trades": "33"
    },
    {
      "date": "2024-04-16",
      "bid": "16.66",
      "ask": "16.92",
      "open": "16.00",
      "high": "16.92",
      "low": "16.00",
      "close": "16.92",
      "average": "16.4962",
      "volume": "4463",
      "turnover": "73622.66",
      "trades": "29"
    },
    {
      "date": "2024-04-17",
      "bid": "17.10",
      "ask": "17.50",
      "open": "16.92",
      "high": "17.60",
      "low": "16.40",
      "close": "17.50",
      "average": "17.1904",
      "volume": "13004",
      "turnover": "223424.06",
      "trades": "85"
    },
    {
      "date": "2024-04-18",
      "bid": "16.70",
      "ask": "17.20",
      "open": "17.54",
      "high": "17.54",
      "low": "16.42",
      "close": "17.20",
      "average": "17.1341",
      "volume": "6105",
      "turnover": "104603.64",
      "trades": "38"
    },
    {
      "date": "2024-04-19",
      "bid": "16.04",
      "ask": "16.50",
      "open": "17.20",
      "high": "17.20",
      "low": "15.80",
      "close": "16.52",
      "average": "16.4526",
      "volume": "25541",
      "turnover": "420216.86",
      "trades": "62"
    },
    {
      "date": "2024-04-22",
      "bid": "15.66",
      "ask": "15.78",
      "open": "16.04",
      "high": "16.50",
      "low": "15.58",
      "close": "15.78",
      "average": "16.0005",
      "volume": "33396",
      "turnover": "534354",
      "trades": "78"
    },
    {
      "date": "2024-04-23",
      "bid": "16.10",
      "ask": "16.40",
      "open": "15.60",
      "high": "17.54",
      "low": "15.58",
      "close": "16.58",
      "average": "15.9393",
      "volume": "20373",
      "turnover": "324730.54",
      "trades": "42"
    },
    {
      "date": "2024-04-24",
      "bid": "16.60",
      "ask": "16.98",
      "open": "15.72",
      "high": "17.18",
      "low": "15.72",
      "close": "17.00",
      "average": "16.4504",
      "volume": "7316",
      "turnover": "120350.9",
      "trades": "52"
    },
    {
      "date": "2024-04-25",
      "bid": "16.60",
      "ask": "16.98",
      "open": "17.00",
      "high": "17.18",
      "low": "16.52",
      "close": "17.00",
      "average": "16.7997",
      "volume": "8963",
      "turnover": "150575.8",
      "trades": "46"
    },
    {
      "date": "2024-04-26",
      "bid": "16.14",
      "ask": "16.48",
      "open": "17.00",
      "high": "17.16",
      "low": "16.02",
      "close": "16.54",
      "average": "16.3442",
      "volume": "19414",
      "turnover": "317306.44",
      "trades": "68"
    },
    {
      "date": "2024-04-29",
      "bid": "16.28",
      "ask": "16.46",
      "open": "16.34",
      "high": "16.54",
      "low": "16.26",
      "close": "16.46",
      "average": "16.3499",
      "volume": "3679",
      "turnover": "60151.36",
      "trades": "26"
    },
    {
      "date": "2024-04-30",
      "bid": "16.68",
      "ask": "16.80",
      "open": "16.98",
      "high": "16.98",
      "low": "15.68",
      "close": "16.90",
      "average": "16.6432",
      "volume": "14135",
      "turnover": "235251.4",
      "trades": "33"
    },
    {
      "date": "2024-05-02",
      "bid": "17.00",
      "ask": "17.18",
      "open": "16.98",
      "high": "17.48",
      "low": "16.90",
      "close": "17.20",
      "average": "17.0357",
      "volume": "33667",
      "turnover": "573539.5",
      "trades": "68"
    },
    {
      "date": "2024-05-03",
      "bid": "17.86",
      "ask": "18.22",
      "open": "17.20",
      "high": "18.24",
      "low": "17.02",
      "close": "18.24",
      "average": "17.6694",
      "volume": "31245",
      "turnover": "552078.88",
      "trades": "88"
    },
    {
      "date": "2024-05-06",
      "bid": "19.42",
      "ask": "19.44",
      "open": "18.32",
      "high": "20.25",
      "low": "18.32",
      "close": "19.46",
      "average": "19.7313",
      "volume": "88440",
      "turnover": "1745034.52",
      "trades": "222"
    },
    {
      "date": "2024-05-07",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.74",
      "high": "19.76",
      "low": "19.00",
      "close": "19.20",
      "average": "19.1736",
      "volume": "15729",
      "turnover": "301581.8",
      "trades": "84"
    },
    {
      "date": "2024-05-08",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.56",
      "low": "17.90",
      "close": "19.20",
      "average": "18.6475",
      "volume": "43523",
      "turnover": "811594.12",
      "trades": "109"
    },
    {
      "date": "2024-05-10",
      "bid": "18.70",
      "ask": "19.24",
      "open": "19.20",
      "high": "19.46",
      "low": "18.90",
      "close": "19.26",
      "average": "19.3197",
      "volume": "22576",
      "turnover": "436162.4",
      "trades": "58"
    },
    {
      "date": "2024-05-13",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.26",
      "high": "19.98",
      "low": "18.70",
      "close": "19.00",
      "average": "19.1184",
      "volume": "9412",
      "turnover": "179942.26",
      "trades": "67"
    },
    {
      "date": "2024-05-14",
      "bid": "19.24",
      "ask": "19.44",
      "open": "18.70",
      "high": "19.50",
      "low": "18.70",
      "close": "19.50",
      "average": "19.216",
      "volume": "21092",
      "turnover": "405308.48",
      "trades": "50"
    },
    {
      "date": "2024-05-15",
      "bid": "19.32",
      "ask": "19.80",
      "open": "19.50",
      "high": "19.80",
      "low": "19.02",
      "close": "19.80",
      "average": "19.4999",
      "volume": "14470",
      "turnover": "281753.3",
      "trades": "51"
    },
    {
      "date": "2024-05-16",
      "bid": "19.86",
      "ask": "20.35",
      "open": "19.60",
      "high": "20.50",
      "low": "19.60",
      "close": "20.50",
      "average": "20.1522",
      "volume": "40800",
      "turnover": "822284.42",
      "trades": "112"
    },
    {
      "date": "2024-05-17",
      "bid": "21.00",
      "ask": "21.15",
      "open": "20.50",
      "high": "21.50",
      "low": "20.30",
      "close": "21.15",
      "average": "21.0454",
      "volume": "39134",
      "turnover": "823591.55",
      "trades": "110"
    },
    {
      "date": "2024-05-20",
      "bid": "22.65",
      "ask": "22.70",
      "open": "21.30",
      "high": "23.30",
      "low": "21.30",
      "close": "22.70",
      "average": "22.4153",
      "volume": "53338",
      "turnover": "1195586.3",
      "trades": "228"
    },
    {
      "date": "2024-05-21",
      "bid": "21.45",
      "ask": "21.55",
      "open": "23.10",
      "high": "23.10",
      "low": "21.10",
      "close": "21.55",
      "average": "22.0852",
      "volume": "33062",
      "turnover": "730182.05",
      "trades": "142"
    },
    {
      "date": "2024-05-22",
      "bid": "21.30",
      "ask": "21.65",
      "open": "21.55",
      "high": "21.95",
      "low": "20.95",
      "close": "21.75",
      "average": "21.3113",
      "volume": "10705",
      "turnover": "228137.8",
      "trades": "96"
    },
    {
      "date": "2024-05-23",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.75",
      "high": "21.75",
      "low": "20.50",
      "close": "21.40",
      "average": "21.1372",
      "volume": "22559",
      "turnover": "476834.55",
      "trades": "71"
    },
    {
      "date": "2024-05-24",
      "bid": "20.25",
      "ask": "21.15",
      "open": "21.45",
      "high": "22.00",
      "low": "20.20",
      "close": "20.40",
      "average": "21.3087",
      "volume": "28423",
      "turnover": "605658.25",
      "trades": "100"
    },
    {
      "date": "2024-05-27",
      "bid": "19.48",
      "ask": "19.76",
      "open": "21.20",
      "high": "21.20",
      "low": "19.06",
      "close": "19.60",
      "average": "19.689",
      "volume": "20184",
      "turnover": "397402.85",
      "trades": "143"
    },
    {
      "date": "2024-05-28",
      "bid": "21.00",
      "ask": "21.20",
      "open": "19.40",
      "high": "21.35",
      "low": "19.40",
      "close": "21.25",
      "average": "20.4307",
      "volume": "29566",
      "turnover": "604055.55",
      "trades": "145"
    },
    {
      "date": "2024-05-29",
      "bid": "21.10",
      "ask": "21.55",
      "open": "21.25",
      "high": "21.75",
      "low": "20.95",
      "close": "21.60",
      "average": "21.2137",
      "volume": "11418",
      "turnover": "242218.55",
      "trades": "74"
    },
    {
      "date": "2024-05-30",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.55",
      "high": "21.55",
      "low": "20.80",
      "close": "21.10",
      "average": "21.2541",
      "volume": "18435",
      "turnover": "391819.9",
      "trades": "107"
    },
    {
      "date": "2024-05-31",
      "bid": "20.45",
      "ask": "20.50",
      "open": "21.60",
      "high": "21.60",
      "low": "20.00",
      "close": "20.00",
      "average": "20.6017",
      "volume": "29394",
      "turnover": "605566.3",
      "trades": "333"
    },
    {
      "date": "2024-06-03",
      "bid": "20.15",
      "ask": "20.20",
      "open": "19.98",
      "high": "20.70",
      "low": "19.66",
      "close": "20.20",
      "average": "20.1561",
      "volume": "66673",
      "turnover": "1343867.75",
      "trades": "471"
    },
    {
      "date": "2024-06-04",
      "bid": "20.10",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.90",
      "low": "20.00",
      "close": "20.90",
      "average": "20.2918",
      "volume": "8389",
      "turnover": "170227.85",
      "trades": "73"
    },
    {
      "date": "2024-06-05",
      "bid": "21.15",
      "ask": "21.35",
      "open": "20.90",
      "high": "21.45",
      "low": "20.40",
      "close": "21.40",
      "average": "21.0191",
      "volume": "22600",
      "turnover": "475032.25",
      "trades": "114"
    },
    {
      "date": "2024-06-07",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.75",
      "low": "20.65",
      "close": "21.75",
      "average": "21.3357",
      "volume": "16704",
      "turnover": "356390.85",
      "trades": "111"
    },
    {
      "date": "2024-06-10",
      "bid": "21.65",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.10",
      "low": "21.50",
      "close": "22.00",
      "average": "21.7309",
      "volume": "63513",
      "turnover": "1380195.1",
      "trades": "138"
    },
    {
      "date": "2024-06-11",
      "bid": "21.95",
      "ask": "22.10",
      "open": "21.55",
      "high": "22.45",
      "low": "21.40",
      "close": "22.20",
      "average": "22.1304",
      "volume": "92549",
      "turnover": "2048145.65",
      "trades": "118"
    },
    {
      "date": "2024-06-12",
      "bid": "22.65",
      "ask": "22.85",
      "open": "22.15",
      "high": "23.20",
      "low": "21.95",
      "close": "22.90",
      "average": "22.6608",
      "volume": "42472",
      "turnover": "962447.85",
      "trades": "111"
    },
    {
      "date": "2024-06-13",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.30",
      "low": "22.10",
      "close": "22.75",
      "average": "22.7271",
      "volume": "24971",
      "turnover": "567518.45",
      "trades": "107"
    },
    {
      "date": "2024-06-14",
      "bid": "22.25",
      "ask": "22.45",
      "open": "22.75",
      "high": "23.15",
      "low": "22.00",
      "close": "22.55",
      "average": "22.452",
      "volume": "37942",
      "turnover": "851875.45",
      "trades": "95"
    },
    {
      "date": "2024-06-17",
      "bid": "21.50",
      "ask": "21.95",
      "open": "23.15",
      "high": "23.20",
      "low": "21.35",
      "close": "21.40",
      "average": "22.2506",
      "volume": "23815",
      "turnover": "529897.9",
      "trades": "94"
    },
    {
      "date": "2024-06-18",
      "bid": "21.40",
      "ask": "21.55",
      "open": "21.40",
      "high": "22.95",
      "low": "21.35",
      "close": "21.55",
      "average": "21.5475",
      "volume": "12237",
      "turnover": "263677.35",
      "trades": "85"
    },
    {
      "date": "2024-06-19",
      "bid": "21.05",
      "ask": "21.35",
      "open": "21.30",
      "high": "22.35",
      "low": "20.85",
      "close": "21.40",
      "average": "21.4594",
      "volume": "12993",
      "turnover": "278821.6",
      "trades": "82"
    },
    {
      "date": "2024-06-20",
      "bid": "20.55",
      "ask": "21.00",
      "open": "21.35",
      "high": "21.85",
      "low": "20.20",
      "close": "21.00",
      "average": "20.7185",
      "volume": "53284",
      "turnover": "1103963.5",
      "trades": "127"
    },
    {
      "date": "2024-06-24",
      "bid": "20.70",
      "ask": "21.10",
      "open": "20.95",
      "high": "21.30",
      "low": "20.00",
      "close": "21.00",
      "average": "20.8843",
      "volume": "10180",
      "turnover": "212602.5",
      "trades": "58"
    },
    {
      "date": "2024-06-25",
      "bid": "21.20",
      "ask": "21.25",
      "open": "21.00",
      "high": "21.70",
      "low": "20.90",
      "close": "21.30",
      "average": "21.1255",
      "volume": "9022",
      "turnover": "190593.95",
      "trades": "62"
    },
    {
      "date": "2024-06-26",
      "bid": "21.30",
      "ask": "21.40",
      "open": "20.95",
      "high": "22.95",
      "low": "20.55",
      "close": "21.40",
      "average": "21.2358",
      "volume": "23226",
      "turnover": "493223.75",
      "trades": "154"
    },
    {
      "date": "2024-06-27",
      "bid": "20.85",
      "ask": "21.30",
      "open": "20.95",
      "high": "21.85",
      "low": "20.75",
      "close": "21.00",
      "average": "21.1253",
      "volume": "49056",
      "turnover": "1036323.7",
      "trades": "192"
    },
    {
      "date": "2024-06-28",
      "bid": "21.30",
      "ask": "21.75",
      "open": "21.00",
      "high": "21.75",
      "low": "20.45",
      "close": "20.45",
      "average": "21.0865",
      "volume": "20700",
      "turnover": "436489.9",
      "trades": "113"
    },
    {
      "date": "2024-07-01",
      "bid": "20.85",
      "ask": "21.10",
      "open": "21.35",
      "high": "21.40",
      "low": "20.50",
      "close": "21.40",
      "average": "20.9932",
      "volume": "30590",
      "turnover": "642180.75",
      "trades": "131"
    },
    {
      "date": "2024-07-02",
      "bid": "21.00",
      "ask": "21.35",
      "open": "21.45",
      "high": "21.70",
      "low": "21.00",
      "close": "21.40",
      "average": "21.3496",
      "volume": "25894",
      "turnover": "552827",
      "trades": "72"
    },
    {
      "date": "2024-07-03",
      "bid": "20.15",
      "ask": "20.65",
      "open": "21.60",
      "high": "21.60",
      "low": "19.00",
      "close": "20.60",
      "average": "20.077",
      "volume": "47002",
      "turnover": "943661.15",
      "trades": "160"
    },
    {
      "date": "2024-07-04",
      "bid": "19.42",
      "ask": "19.70",
      "open": "20.60",
      "high": "20.60",
      "low": "19.32",
      "close": "19.60",
      "average": "19.9291",
      "volume": "27372",
      "turnover": "545498.72",
      "trades": "126"
    },
    {
      "date": "2024-07-05",
      "bid": "20.25",
      "ask": "20.75",
      "open": "19.60",
      "high": "21.00",
      "low": "19.60",
      "close": "20.80",
      "average": "20.4279",
      "volume": "30605",
      "turnover": "625194.45",
      "trades": "125"
    },
    {
      "date": "2024-07-08",
      "bid": "19.30",
      "ask": "19.58",
      "open": "20.80",
      "high": "21.00",
      "low": "19.28",
      "close": "19.28",
      "average": "20.1194",
      "volume": "42058",
      "turnover": "846180.91",
      "trades": "162"
    },
    {
      "date": "2024-07-09",
      "bid": "19.98",
      "ask": "20.10",
      "open": "19.26",
      "high": "20.10",
      "low": "19.10",
      "close": "20.10",
      "average": "19.7614",
      "volume": "13357",
      "turnover": "263953.02",
      "trades": "93"
    },
    {
      "date": "2024-07-10",
      "bid": "19.88",
      "ask": "20.00",
      "open": "20.20",
      "high": "20.30",
      "low": "19.88",
      "close": "20.00",
      "average": "20.0297",
      "volume": "11797",
      "turnover": "236290.2",
      "trades": "54"
    },
    {
      "date": "2024-07-11",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.00",
      "low": "19.50",
      "close": "19.90",
      "average": "19.8305",
      "volume": "10720",
      "turnover": "212582.5",
      "trades": "39"
    },
    {
      "date": "2024-07-12",
      "bid": "19.12",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.35",
      "low": "19.10",
      "close": "20.00",
      "average": "19.8065",
      "volume": "14479",
      "turnover": "286777.67",
      "trades": "57"
    },
    {
      "date": "2024-07-15",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.50",
      "low": "19.10",
      "close": "20.45",
      "average": "19.8434",
      "volume": "27531",
      "turnover": "546308.73",
      "trades": "74"
    },
    {
      "date": "2024-07-16",
      "bid": "20.45",
      "ask": "20.75",
      "open": "20.45",
      "high": "20.80",
      "low": "20.05",
      "close": "20.80",
      "average": "20.3361",
      "volume": "18662",
      "turnover": "379513",
      "trades": "67"
    },
    {
      "date": "2024-07-17",
      "bid": "17.60",
      "ask": "17.68",
      "open": "17.46",
      "high": "18.18",
      "low": "16.82",
      "close": "17.54",
      "average": "17.5208",
      "volume": "153724",
      "turnover": "2693364.26",
      "trades": "412"
    },
    {
      "date": "2024-07-18",
      "bid": "16.70",
      "ask": "16.76",
      "open": "17.00",
      "high": "17.00",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7464",
      "volume": "84251",
      "turnover": "1410965.78",
      "trades": "210"
    },
    {
      "date": "2024-07-19",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.98",
      "high": "17.00",
      "low": "16.10",
      "close": "16.48",
      "average": "16.3935",
      "volume": "28741",
      "turnover": "471164.36",
      "trades": "89"
    },
    {
      "date": "2024-07-22",
      "bid": "16.12",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.66",
      "low": "16.20",
      "close": "16.20",
      "average": "16.4073",
      "volume": "21563",
      "turnover": "353790.3",
      "trades": "77"
    },
    {
      "date": "2024-07-23",
      "bid": "16.54",
      "ask": "16.90",
      "open": "16.12",
      "high": "17.10",
      "low": "16.12",
      "close": "16.90",
      "average": "16.7998",
      "volume": "42679",
      "turnover": "716997.72",
      "trades": "86"
    },
    {
      "date": "2024-07-24",
      "bid": "16.10",
      "ask": "16.44",
      "open": "16.90",
      "high": "16.90",
      "low": "15.20",
      "close": "16.44",
      "average": "16.1169",
      "volume": "28814",
      "turnover": "464391.78",
      "trades": "99"
    },
    {
      "date": "2024-07-25",
      "bid": "16.22",
      "ask": "16.46",
      "open": "16.34",
      "high": "17.00",
      "low": "16.06",
      "close": "16.44",
      "average": "16.2581",
      "volume": "13877",
      "turnover": "225613",
      "trades": "56"
    },
    {
      "date": "2024-07-26",
      "bid": "16.06",
      "ask": "16.28",
      "open": "16.42",
      "high": "16.42",
      "low": "15.94",
      "close": "16.28",
      "average": "16.1217",
      "volume": "10010",
      "turnover": "161378.2",
      "trades": "50"
    },
    {
      "date": "2024-07-29",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.26",
      "high": "16.26",
      "low": "15.50",
      "close": "16.00",
      "average": "15.9189",
      "volume": "38788",
      "turnover": "617463.86",
      "trades": "100"
    },
    {
      "date": "2024-07-30",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.98",
      "high": "16.20",
      "low": "15.80",
      "close": "16.08",
      "average": "15.9579",
      "volume": "8285",
      "turnover": "132210.88",
      "trades": "38"
    },
    {
      "date": "2024-07-31",
      "bid": "15.80",
      "ask": "15.94",
      "open": "16.24",
      "high": "16.24",
      "low": "15.64",
      "close": "15.94",
      "average": "15.9329",
      "volume": "12001",
      "turnover": "191210.88",
      "trades": "48"
    },
    {
      "date": "2024-08-01",
      "bid": "15.36",
      "ask": "15.46",
      "open": "15.64",
      "high": "16.36",
      "low": "15.20",
      "close": "15.48",
      "average": "15.5923",
      "volume": "25429",
      "turnover": "396495.5",
      "trades": "74"
    },
    {
      "date": "2024-08-02",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.68",
      "high": "15.70",
      "low": "15.06",
      "close": "15.08",
      "average": "15.3279",
      "volume": "12617",
      "turnover": "193392.68",
      "trades": "48"
    },
    {
      "date": "2024-08-05",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.44",
      "high": "14.44",
      "low": "13.54",
      "close": "14.20",
      "average": "13.9516",
      "volume": "71844",
      "turnover": "1002337.68",
      "trades": "173"
    },
    {
      "date": "2024-08-06",
      "bid": "14.70",
      "ask": "15.00",
      "open": "14.18",
      "high": "15.08",
      "low": "14.18",
      "close": "15.00",
      "average": "14.7096",
      "volume": "10368",
      "turnover": "152509.18",
      "trades": "48"
    },
    {
      "date": "2024-08-07",
      "bid": "15.22",
      "ask": "15.36",
      "open": "15.00",
      "high": "15.40",
      "low": "14.26",
      "close": "15.30",
      "average": "15.1219",
      "volume": "3550",
      "turnover": "53682.7",
      "trades": "34"
    },
    {
      "date": "2024-08-08",
      "bid": "14.60",
      "ask": "14.82",
      "open": "15.50",
      "high": "15.50",
      "low": "14.60",
      "close": "14.60",
      "average": "14.7672",
      "volume": "16135",
      "turnover": "238269.16",
      "trades": "85"
    },
    {
      "date": "2024-08-09",
      "bid": "14.82",
      "ask": "15.16",
      "open": "14.56",
      "high": "15.50",
      "low": "13.82",
      "close": "15.18",
      "average": "14.4182",
      "volume": "21546",
      "turnover": "310654.32",
      "trades": "146"
    },
    {
      "date": "2024-08-12",
      "bid": "14.72",
      "ask": "15.00",
      "open": "15.16",
      "high": "15.46",
      "low": "14.26",
      "close": "15.04",
      "average": "15.0556",
      "volume": "32808",
      "turnover": "493945.48",
      "trades": "114"
    },
    {
      "date": "2024-08-13",
      "bid": "14.66",
      "ask": "14.84",
      "open": "14.80",
      "high": "14.96",
      "low": "14.06",
      "close": "14.96",
      "average": "14.5867",
      "volume": "13933",
      "turnover": "203236.24",
      "trades": "94"
    },
    {
      "date": "2024-08-14",
      "bid": "14.94",
      "ask": "15.22",
      "open": "14.94",
      "high": "15.42",
      "low": "14.26",
      "close": "15.24",
      "average": "14.9858",
      "volume": "9723",
      "turnover": "145706.96",
      "trades": "45"
    },
    {
      "date": "2024-08-15",
      "bid": "15.08",
      "ask": "15.20",
      "open": "15.00",
      "high": "15.24",
      "low": "15.00",
      "close": "15.20",
      "average": "15.0622",
      "volume": "1731",
      "turnover": "26072.62",
      "trades": "27"
    },
    {
      "date": "2024-08-16",
      "bid": "15.70",
      "ask": "15.78",
      "open": "15.34",
      "high": "15.80",
      "low": "14.76",
      "close": "15.80",
      "average": "15.2986",
      "volume": "28795",
      "turnover": "440522.24",
      "trades": "117"
    },
    {
      "date": "2024-08-19",
      "bid": "15.28",
      "ask": "15.64",
      "open": "15.80",
      "high": "15.80",
      "low": "14.90",
      "close": "15.68",
      "average": "15.3595",
      "volume": "6149",
      "turnover": "94445.42",
      "trades": "40"
    },
    {
      "date": "2024-08-20",
      "bid": "15.24",
      "ask": "15.50",
      "open": "15.78",
      "high": "15.78",
      "low": "15.22",
      "close": "15.50",
      "average": "15.411",
      "volume": "3462",
      "turnover": "53352.78",
      "trades": "29"
    },
    {
      "date": "2024-08-21",
      "bid": "15.96",
      "ask": "16.00",
      "open": "15.22",
      "high": "16.04",
      "low": "14.94",
      "close": "16.02",
      "average": "15.5137",
      "volume": "8862",
      "turnover": "137482.02",
      "trades": "46"
    },
    {
      "date": "2024-08-22",
      "bid": "16.10",
      "ask": "16.44",
      "open": "15.96",
      "high": "16.50",
      "low": "15.62",
      "close": "16.44",
      "average": "16.1055",
      "volume": "10712",
      "turnover": "172522.18",
      "trades": "44"
    },
    {
      "date": "2024-08-23",
      "bid": "16.02",
      "ask": "16.66",
      "open": "16.56",
      "high": "16.70",
      "low": "15.96",
      "close": "16.62",
      "average": "16.2735",
      "volume": "8204",
      "turnover": "133507.84",
      "trades": "51"
    },
    {
      "date": "2024-08-26",
      "bid": "16.14",
      "ask": "16.48",
      "open": "16.44",
      "high": "16.60",
      "low": "16.10",
      "close": "16.48",
      "average": "16.4962",
      "volume": "3098",
      "turnover": "51105.32",
      "trades": "18"
    },
    {
      "date": "2024-08-27",
      "bid": "15.80",
      "ask": "15.98",
      "open": "16.46",
      "high": "16.48",
      "low": "15.50",
      "close": "16.06",
      "average": "15.7968",
      "volume": "10234",
      "turnover": "161664.7",
      "trades": "47"
    },
    {
      "date": "2024-08-28",
      "bid": "15.76",
      "ask": "16.00",
      "open": "16.08",
      "high": "16.08",
      "low": "15.78",
      "close": "16.02",
      "average": "15.9464",
      "volume": "3602",
      "turnover": "57438.88",
      "trades": "25"
    },
    {
      "date": "2024-08-29",
      "bid": "15.64",
      "ask": "15.66",
      "open": "16.02",
      "high": "16.02",
      "low": "15.66",
      "close": "15.66",
      "average": "15.7969",
      "volume": "8325",
      "turnover": "131508.84",
      "trades": "49"
    },
    {
      "date": "2024-08-30",
      "bid": "15.26",
      "ask": "15.30",
      "open": "16.00",
      "high": "16.00",
      "low": "15.04",
      "close": "15.30",
      "average": "15.4618",
      "volume": "6603",
      "turnover": "102094.5",
      "trades": "54"
    },
    {
      "date": "2024-09-02",
      "bid": "14.80",
      "ask": "14.96",
      "open": "15.30",
      "high": "15.30",
      "low": "14.30",
      "close": "14.80",
      "average": "14.6399",
      "volume": "26163",
      "turnover": "383023.36",
      "trades": "80"
    },
    {
      "date": "2024-09-03",
      "bid": "14.62",
      "ask": "14.80",
      "open": "14.96",
      "high": "14.96",
      "low": "14.54",
      "close": "14.80",
      "average": "14.8032",
      "volume": "9576",
      "turnover": "141755",
      "trades": "51"
    },
    {
      "date": "2024-09-04",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.80",
      "high": "14.90",
      "low": "14.52",
      "close": "14.90",
      "average": "14.7998",
      "volume": "8768",
      "turnover": "129764.92",
      "trades": "49"
    },
    {
      "date": "2024-09-05",
      "bid": "14.78",
      "ask": "15.18",
      "open": "14.90",
      "high": "15.20",
      "low": "14.60",
      "close": "15.18",
      "average": "14.8658",
      "volume": "13252",
      "turnover": "197001.42",
      "trades": "23"
    },
    {
      "date": "2024-09-06",
      "bid": "14.84",
      "ask": "14.88",
      "open": "15.00",
      "high": "15.20",
      "low": "14.70",
      "close": "14.88",
      "average": "14.8009",
      "volume": "16422",
      "turnover": "243060.92",
      "trades": "67"
    },
    {
      "date": "2024-09-09",
      "bid": "14.46",
      "ask": "14.88",
      "open": "14.88",
      "high": "14.90",
      "low": "14.22",
      "close": "14.84",
      "average": "14.5833",
      "volume": "19731",
      "turnover": "287743.12",
      "trades": "54"
    },
    {
      "date": "2024-09-10",
      "bid": "14.90",
      "ask": "14.92",
      "open": "14.90",
      "high": "14.92",
      "low": "14.90",
      "close": "14.92",
      "average": "14.9111",
      "volume": "15645",
      "turnover": "233284.66",
      "trades": "75"
    },
    {
      "date": "2024-09-11",
      "bid": "14.96",
      "ask": "15.20",
      "open": "14.86",
      "high": "15.20",
      "low": "14.52",
      "close": "15.20",
      "average": "14.8966",
      "volume": "6243",
      "turnover": "92999.58",
      "trades": "19"
    },
    {
      "date": "2024-09-12",
      "bid": "15.00",
      "ask": "15.02",
      "open": "15.20",
      "high": "15.30",
      "low": "15.00",
      "close": "15.02",
      "average": "15.1054",
      "volume": "2833",
      "turnover": "42793.46",
      "trades": "15"
    },
    {
      "date": "2024-09-13",
      "bid": "14.96",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.00",
      "low": "14.50",
      "close": "15.00",
      "average": "14.7524",
      "volume": "4525",
      "turnover": "66754.44",
      "trades": "38"
    },
    {
      "date": "2024-09-16",
      "bid": "14.86",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.00",
      "low": "14.54",
      "close": "14.98",
      "average": "14.9309",
      "volume": "16250",
      "turnover": "242627.02",
      "trades": "29"
    },
    {
      "date": "2024-09-17",
      "bid": "14.74",
      "ask": "14.96",
      "open": "14.50",
      "high": "15.00",
      "low": "14.50",
      "close": "14.96",
      "average": "14.8188",
      "volume": "4638",
      "turnover": "68729.76",
      "trades": "19"
    },
    {
      "date": "2024-09-18",
      "bid": "14.48",
      "ask": "14.50",
      "open": "14.58",
      "high": "14.96",
      "low": "14.48",
      "close": "14.50",
      "average": "14.5202",
      "volume": "23374",
      "turnover": "339394.82",
      "trades": "50"
    },
    {
      "date": "2024-09-19",
      "bid": "14.58",
      "ask": "14.80",
      "open": "14.48",
      "high": "14.96",
      "low": "14.30",
      "close": "14.80",
      "average": "14.5813",
      "volume": "16748",
      "turnover": "244207.86",
      "trades": "34"
    },
    {
      "date": "2024-09-20",
      "bid": "13.92",
      "ask": "14.20",
      "open": "14.84",
      "high": "14.84",
      "low": "13.76",
      "close": "13.92",
      "average": "14.2227",
      "volume": "11324",
      "turnover": "161057.74",
      "trades": "73"
    },
    {
      "date": "2024-09-23",
      "bid": "13.90",
      "ask": "14.12",
      "open": "13.92",
      "high": "14.42",
      "low": "13.74",
      "close": "14.14",
      "average": "13.9066",
      "volume": "26395",
      "turnover": "367064.18",
      "trades": "65"
    },
    {
      "date": "2024-09-24",
      "bid": "13.86",
      "ask": "13.90",
      "open": "14.24",
      "high": "14.60",
      "low": "13.82",
      "close": "13.90",
      "average": "14.0485",
      "volume": "6029",
      "turnover": "84698.7",
      "trades": "52"
    },
    {
      "date": "2024-09-25",
      "bid": "13.82",
      "ask": "13.98",
      "open": "13.84",
      "high": "14.50",
      "low": "13.80",
      "close": "13.98",
      "average": "13.862",
      "volume": "8461",
      "turnover": "117286.5",
      "trades": "41"
    },
    {
      "date": "2024-09-26",
      "bid": "13.78",
      "ask": "13.88",
      "open": "13.96",
      "high": "13.98",
      "low": "13.80",
      "close": "13.90",
      "average": "13.8995",
      "volume": "6095",
      "turnover": "84717.26",
      "trades": "35"
    },
    {
      "date": "2024-09-27",
      "bid": "13.82",
      "ask": "13.90",
      "open": "13.78",
      "high": "14.00",
      "low": "13.78",
      "close": "13.90",
      "average": "13.8211",
      "volume": "8658",
      "turnover": "119663.2",
      "trades": "30"
    },
    {
      "date": "2024-09-30",
      "bid": "13.96",
      "ask": "14.18",
      "open": "13.72",
      "high": "14.30",
      "low": "13.72",
      "close": "14.20",
      "average": "14.0151",
      "volume": "568",
      "turnover": "7960.6",
      "trades": "19"
    },
    {
      "date": "2024-10-01",
      "bid": "13.80",
      "ask": "13.88",
      "open": "14.18",
      "high": "14.18",
      "low": "13.82",
      "close": "13.90",
      "average": "13.916",
      "volume": "7815",
      "turnover": "108753.2",
      "trades": "31"
    },
    {
      "date": "2024-10-02",
      "bid": "14.30",
      "ask": "14.32",
      "open": "13.90",
      "high": "14.40",
      "low": "13.90",
      "close": "14.32",
      "average": "14.1587",
      "volume": "5881",
      "turnover": "83267.2",
      "trades": "30"
    },
    {
      "date": "2024-10-03",
      "bid": "13.90",
      "ask": "13.98",
      "open": "14.38",
      "high": "14.38",
      "low": "13.86",
      "close": "14.38",
      "average": "14.1001",
      "volume": "26469",
      "turnover": "373216.78",
      "trades": "58"
    },
    {
      "date": "2024-10-04",
      "bid": "14.06",
      "ask": "14.32",
      "open": "14.38",
      "high": "14.40",
      "low": "14.00",
      "close": "14.40",
      "average": "14.3048",
      "volume": "7091",
      "turnover": "101435.66",
      "trades": "31"
    },
    {
      "date": "2024-10-07",
      "bid": "13.94",
      "ask": "14.06",
      "open": "14.40",
      "high": "14.40",
      "low": "13.88",
      "close": "14.10",
      "average": "13.9788",
      "volume": "9622",
      "turnover": "134503.72",
      "trades": "33"
    },
    {
      "date": "2024-10-08",
      "bid": "13.82",
      "ask": "13.88",
      "open": "14.00",
      "high": "14.04",
      "low": "13.88",
      "close": "13.88",
      "average": "13.9405",
      "volume": "4727",
      "turnover": "65896.8",
      "trades": "26"
    },
    {
      "date": "2024-10-09",
      "bid": "13.76",
      "ask": "13.96",
      "open": "13.78",
      "high": "14.04",
      "low": "13.72",
      "close": "13.96",
      "average": "13.8162",
      "volume": "12375",
      "turnover": "170975.02",
      "trades": "59"
    },
    {
      "date": "2024-10-10",
      "bid": "13.76",
      "ask": "13.98",
      "open": "14.00",
      "high": "14.32",
      "low": "13.74",
      "close": "14.00",
      "average": "13.9433",
      "volume": "15352",
      "turnover": "214289.2",
      "trades": "48"
    },
    {
      "date": "2024-10-11",
      "bid": "13.56",
      "ask": "13.70",
      "open": "13.98",
      "high": "14.00",
      "low": "13.30",
      "close": "13.72",
      "average": "13.5823",
      "volume": "16789",
      "turnover": "228032.52",
      "trades": "57"
    },
    {
      "date": "2024-10-14",
      "bid": "13.70",
      "ask": "13.98",
      "open": "13.88",
      "high": "14.00",
      "low": "13.40",
      "close": "13.98",
      "average": "13.7488",
      "volume": "13912",
      "turnover": "191273.16",
      "trades": "56"
    },
    {
      "date": "2024-10-15",
      "bid": "13.34",
      "ask": "13.56",
      "open": "14.00",
      "high": "14.00",
      "low": "13.48",
      "close": "13.56",
      "average": "13.5497",
      "volume": "13961",
      "turnover": "189166.92",
      "trades": "54"
    },
    {
      "date": "2024-10-16",
      "bid": "13.34",
      "ask": "13.54",
      "open": "13.76",
      "high": "13.90",
      "low": "13.04",
      "close": "13.56",
      "average": "13.4898",
      "volume": "11778",
      "turnover": "158883.4",
      "trades": "42"
    },
    {
      "date": "2024-10-17",
      "bid": "13.56",
      "ask": "13.68",
      "open": "13.80",
      "high": "13.80",
      "low": "13.48",
      "close": "13.68",
      "average": "13.5538",
      "volume": "3682",
      "turnover": "49905",
      "trades": "18"
    },
    {
      "date": "2024-10-18",
      "bid": "13.54",
      "ask": "13.56",
      "open": "13.66",
      "high": "13.66",
      "low": "13.34",
      "close": "13.56",
      "average": "13.4591",
      "volume": "9806",
      "turnover": "131979.72",
      "trades": "31"
    },
    {
      "date": "2024-10-21",
      "bid": "13.36",
      "ask": "13.50",
      "open": "13.90",
      "high": "14.26",
      "low": "13.50",
      "close": "13.50",
      "average": "13.6818",
      "volume": "14790",
      "turnover": "202354.16",
      "trades": "38"
    },
    {
      "date": "2024-10-22",
      "bid": "13.16",
      "ask": "13.46",
      "open": "13.50",
      "high": "13.50",
      "low": "13.10",
      "close": "13.48",
      "average": "13.3512",
      "volume": "11081",
      "turnover": "147944.42",
      "trades": "50"
    },
    {
      "date": "2024-10-23",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.44",
      "high": "13.44",
      "low": "12.62",
      "close": "12.88",
      "average": "12.9474",
      "volume": "21643",
      "turnover": "280219.5",
      "trades": "83"
    },
    {
      "date": "2024-10-24",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.60",
      "high": "12.42",
      "low": "10.60",
      "close": "10.86",
      "average": "11.3225",
      "volume": "233806",
      "turnover": "2647262.98",
      "trades": "406"
    },
    {
      "date": "2024-10-25",
      "bid": "10.84",
      "ask": "10.88",
      "open": "10.86",
      "high": "11.48",
      "low": "10.84",
      "close": "10.90",
      "average": "10.9483",
      "volume": "22053",
      "turnover": "241442.48",
      "trades": "69"
    },
    {
      "date": "2024-10-28",
      "bid": "10.78",
      "ask": "10.90",
      "open": "10.90",
      "high": "11.02",
      "low": "10.70",
      "close": "11.00",
      "average": "10.9241",
      "volume": "18402",
      "turnover": "201024.64",
      "trades": "43"
    },
    {
      "date": "2024-10-29",
      "bid": "10.98",
      "ask": "11.24",
      "open": "10.98",
      "high": "11.48",
      "low": "10.64",
      "close": "11.24",
      "average": "10.9863",
      "volume": "25509",
      "turnover": "280284.61",
      "trades": "81"
    },
    {
      "date": "2024-10-30",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.16",
      "high": "11.30",
      "low": "10.86",
      "close": "10.92",
      "average": "10.9683",
      "volume": "15718",
      "turnover": "172399.48",
      "trades": "60"
    },
    {
      "date": "2024-10-31",
      "bid": "10.78",
      "ask": "10.88",
      "open": "11.30",
      "high": "11.30",
      "low": "10.74",
      "close": "10.78",
      "average": "10.942",
      "volume": "15968",
      "turnover": "174721.86",
      "trades": "47"
    },
    {
      "date": "2024-11-01",
      "bid": "10.98",
      "ask": "11.00",
      "open": "11.30",
      "high": "11.30",
      "low": "10.98",
      "close": "11.00",
      "average": "11.0074",
      "volume": "627",
      "turnover": "6901.66",
      "trades": "13"
    },
    {
      "date": "2024-11-04",
      "bid": "10.74",
      "ask": "10.84",
      "open": "11.20",
      "high": "11.20",
      "low": "10.72",
      "close": "10.72",
      "average": "11.0497",
      "volume": "51715",
      "turnover": "571433.54",
      "trades": "23"
    },
    {
      "date": "2024-11-05",
      "bid": "10.80",
      "ask": "10.98",
      "open": "11.00",
      "high": "11.00",
      "low": "10.72",
      "close": "10.90",
      "average": "10.8781",
      "volume": "3905",
      "turnover": "42479.08",
      "trades": "22"
    },
    {
      "date": "2024-11-06",
      "bid": "10.68",
      "ask": "11.00",
      "open": "11.20",
      "high": "11.20",
      "low": "10.70",
      "close": "11.00",
      "average": "10.862",
      "volume": "4523",
      "turnover": "49128.98",
      "trades": "36"
    },
    {
      "date": "2024-11-07",
      "bid": "10.72",
      "ask": "10.80",
      "open": "11.00",
      "high": "11.16",
      "low": "10.70",
      "close": "10.80",
      "average": "10.8441",
      "volume": "23833",
      "turnover": "258448.02",
      "trades": "49"
    },
    {
      "date": "2024-11-08",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.72",
      "high": "10.80",
      "low": "10.30",
      "close": "10.56",
      "average": "10.643",
      "volume": "9665",
      "turnover": "102864.5",
      "trades": "46"
    },
    {
      "date": "2024-11-11",
      "bid": "10.26",
      "ask": "10.40",
      "open": "10.52",
      "high": "10.52",
      "low": "10.30",
      "close": "10.40",
      "average": "10.4183",
      "volume": "9226",
      "turnover": "96118.94",
      "trades": "25"
    },
    {
      "date": "2024-11-12",
      "bid": "10.06",
      "ask": "10.28",
      "open": "10.40",
      "high": "10.48",
      "low": "9.82",
      "close": "10.30",
      "average": "10.0227",
      "volume": "96224",
      "turnover": "964421.5",
      "trades": "124"
    },
    {
      "date": "2024-11-13",
      "bid": "10.10",
      "ask": "10.18",
      "open": "10.48",
      "high": "10.48",
      "low": "9.83",
      "close": "10.18",
      "average": "10.0252",
      "volume": "23522",
      "turnover": "235813.45",
      "trades": "51"
    },
    {
      "date": "2024-11-14",
      "bid": "9.98",
      "ask": "9.99",
      "open": "10.10",
      "high": "10.10",
      "low": "9.83",
      "close": "9.99",
      "average": "9.9756",
      "volume": "21249",
      "turnover": "211971.74",
      "trades": "39"
    },
    {
      "date": "2024-11-15",
      "bid": "9.90",
      "ask": "10.04",
      "open": "9.89",
      "high": "10.08",
      "low": "9.67",
      "close": "10.04",
      "average": "9.8371",
      "volume": "23293",
      "turnover": "229135.95",
      "trades": "39"
    },
    {
      "date": "2024-11-18",
      "bid": "9.98",
      "ask": "9.99",
      "open": "10.02",
      "high": "10.02",
      "low": "9.71",
      "close": "9.85",
      "average": "9.9457",
      "volume": "5903",
      "turnover": "58709.54",
      "trades": "21"
    },
    {
      "date": "2024-11-19",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.98",
      "high": "9.98",
      "low": "9.39",
      "close": "9.40",
      "average": "9.5031",
      "volume": "64789",
      "turnover": "615695.31",
      "trades": "73"
    },
    {
      "date": "2024-11-20",
      "bid": "9.19",
      "ask": "9.39",
      "open": "9.40",
      "high": "9.51",
      "low": "9.19",
      "close": "9.39",
      "average": "9.4508",
      "volume": "7837",
      "turnover": "74065.56",
      "trades": "26"
    },
    {
      "date": "2024-11-21",
      "bid": "9.22",
      "ask": "9.38",
      "open": "9.42",
      "high": "9.42",
      "low": "9.18",
      "close": "9.40",
      "average": "9.2713",
      "volume": "13960",
      "turnover": "129427.52",
      "trades": "35"
    },
    {
      "date": "2024-11-22",
      "bid": "9.36",
      "ask": "9.55",
      "open": "9.23",
      "high": "9.96",
      "low": "9.20",
      "close": "9.55",
      "average": "9.466",
      "volume": "11648",
      "turnover": "110259.9",
      "trades": "25"
    },
    {
      "date": "2024-11-25",
      "bid": "10.18",
      "ask": "10.36",
      "open": "9.98",
      "high": "10.62",
      "low": "9.60",
      "close": "10.36",
      "average": "10.077",
      "volume": "27386",
      "turnover": "275970.06",
      "trades": "94"
    },
    {
      "date": "2024-11-26",
      "bid": "12.08",
      "ask": "12.28",
      "open": "10.50",
      "high": "13.14",
      "low": "10.50",
      "close": "12.28",
      "average": "12.0741",
      "volume": "95598",
      "turnover": "1154258.28",
      "trades": "279"
    },
    {
      "date": "2024-11-27",
      "bid": "12.42",
      "ask": "12.52",
      "open": "12.40",
      "high": "12.88",
      "low": "11.36",
      "close": "12.52",
      "average": "12.3616",
      "volume": "44229",
      "turnover": "546740.34",
      "trades": "177"
    },
    {
      "date": "2024-11-28",
      "bid": "12.06",
      "ask": "12.38",
      "open": "12.54",
      "high": "12.54",
      "low": "11.76",
      "close": "12.30",
      "average": "11.9857",
      "volume": "17817",
      "turnover": "213548.8",
      "trades": "50"
    },
    {
      "date": "2024-11-29",
      "bid": "12.54",
      "ask": "12.80",
      "open": "12.30",
      "high": "12.88",
      "low": "12.04",
      "close": "12.88",
      "average": "12.415",
      "volume": "19068",
      "turnover": "236730.16",
      "trades": "65"
    },
    {
      "date": "2024-12-02",
      "bid": "13.60",
      "ask": "13.80",
      "open": "13.00",
      "high": "14.02",
      "low": "13.00",
      "close": "13.84",
      "average": "13.5309",
      "volume": "88765",
      "turnover": "1201072.82",
      "trades": "176"
    },
    {
      "date": "2024-12-03",
      "bid": "14.30",
      "ask": "14.48",
      "open": "13.90",
      "high": "14.82",
      "low": "13.90",
      "close": "14.50",
      "average": "14.5108",
      "volume": "48816",
      "turnover": "708360.02",
      "trades": "164"
    },
    {
      "date": "2024-12-04",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.50",
      "high": "15.46",
      "low": "14.50",
      "close": "15.20",
      "average": "15.1159",
      "volume": "34964",
      "turnover": "528512.08",
      "trades": "140"
    },
    {
      "date": "2024-12-05",
      "bid": "14.90",
      "ask": "15.00",
      "open": "15.28",
      "high": "15.28",
      "low": "14.46",
      "close": "15.00",
      "average": "14.854",
      "volume": "20594",
      "turnover": "305903.72",
      "trades": "66"
    },
    {
      "date": "2024-12-06",
      "bid": "15.30",
      "ask": "15.42",
      "open": "14.90",
      "high": "15.50",
      "low": "14.90",
      "close": "15.44",
      "average": "15.3602",
      "volume": "49574",
      "turnover": "761466.58",
      "trades": "88"
    },
    {
      "date": "2024-12-09",
      "bid": "15.26",
      "ask": "15.86",
      "open": "15.50",
      "high": "16.00",
      "low": "15.14",
      "close": "15.30",
      "average": "15.6021",
      "volume": "18648",
      "turnover": "290947.18",
      "trades": "86"
    },
    {
      "date": "2024-12-10",
      "bid": "15.96",
      "ask": "15.98",
      "open": "15.80",
      "high": "15.98",
      "low": "15.20",
      "close": "15.98",
      "average": "15.6845",
      "volume": "27025",
      "turnover": "423874.14",
      "trades": "75"
    },
    {
      "date": "2024-12-11",
      "bid": "17.30",
      "ask": "17.40",
      "open": "15.98",
      "high": "17.70",
      "low": "15.98",
      "close": "17.50",
      "average": "16.9746",
      "volume": "80364",
      "turnover": "1364161.68",
      "trades": "214"
    },
    {
      "date": "2024-12-12",
      "bid": "17.88",
      "ask": "18.20",
      "open": "17.70",
      "high": "18.30",
      "low": "17.34",
      "close": "18.20",
      "average": "17.8148",
      "volume": "40044",
      "turnover": "713373.96",
      "trades": "185"
    },
    {
      "date": "2024-12-13",
      "bid": "16.90",
      "ask": "17.12",
      "open": "18.10",
      "high": "18.10",
      "low": "16.60",
      "close": "17.14",
      "average": "17.2763",
      "volume": "25888",
      "turnover": "447248.78",
      "trades": "130"
    },
    {
      "date": "2024-12-16",
      "bid": "20.65",
      "ask": "20.90",
      "open": "18.34",
      "high": "21.70",
      "low": "18.34",
      "close": "21.00",
      "average": "20.7215",
      "volume": "237006",
      "turnover": "4911147.8",
      "trades": "780"
    },
    {
      "date": "2024-12-17",
      "bid": "21.55",
      "ask": "21.95",
      "open": "21.55",
      "high": "24.00",
      "low": "21.00",
      "close": "21.95",
      "average": "22.3595",
      "volume": "370269",
      "turnover": "8279014.7",
      "trades": "1066"
    },
    {
      "date": "2024-12-18",
      "bid": "20.35",
      "ask": "20.65",
      "open": "20.95",
      "high": "20.95",
      "low": "19.84",
      "close": "20.80",
      "average": "20.231",
      "volume": "61097",
      "turnover": "1236047.81",
      "trades": "351"
    },
    {
      "date": "2024-12-19",
      "bid": "19.12",
      "ask": "19.28",
      "open": "20.80",
      "high": "20.80",
      "low": "18.60",
      "close": "19.28",
      "average": "19.3575",
      "volume": "94742",
      "turnover": "1833970.97",
      "trades": "315"
    },
    {
      "date": "2024-12-20",
      "bid": "18.84",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.28",
      "low": "17.50",
      "close": "19.26",
      "average": "18.2493",
      "volume": "75114",
      "turnover": "1370791.88",
      "trades": "200"
    },
    {
      "date": "2024-12-23",
      "bid": "17.60",
      "ask": "17.88",
      "open": "18.36",
      "high": "19.36",
      "low": "17.26",
      "close": "17.80",
      "average": "18.2638",
      "volume": "56818",
      "turnover": "1037624.3",
      "trades": "209"
    },
    {
      "date": "2024-12-27",
      "bid": "17.30",
      "ask": "17.60",
      "open": "17.70",
      "high": "18.38",
      "low": "16.20",
      "close": "17.60",
      "average": "17.3272",
      "volume": "52506",
      "turnover": "909781.7",
      "trades": "199"
    },
    {
      "date": "2024-12-30",
      "bid": "17.14",
      "ask": "17.26",
      "open": "17.58",
      "high": "19.00",
      "low": "17.02",
      "close": "17.50",
      "average": "17.9082",
      "volume": "67027",
      "turnover": "1200399.86",
      "trades": "263"
    },
    {
      "date": "2025-01-02",
      "bid": "18.12",
      "ask": "18.24",
      "open": "17.48",
      "high": "18.98",
      "low": "17.30",
      "close": "18.24",
      "average": "18.2706",
      "volume": "25078",
      "turnover": "458190.88",
      "trades": "122"
    },
    {
      "date": "2025-01-03",
      "bid": "18.36",
      "ask": "18.60",
      "open": "18.12",
      "high": "18.90",
      "low": "17.70",
      "close": "18.90",
      "average": "18.3056",
      "volume": "7714",
      "turnover": "141209.14",
      "trades": "67"
    },
    {
      "date": "2025-01-07",
      "bid": "18.90",
      "ask": "19.32",
      "open": "18.60",
      "high": "19.50",
      "low": "18.60",
      "close": "19.34",
      "average": "19.1888",
      "volume": "40542",
      "turnover": "777951.56",
      "trades": "156"
    },
    {
      "date": "2025-01-08",
      "bid": "18.50",
      "ask": "18.68",
      "open": "19.34",
      "high": "19.58",
      "low": "18.38",
      "close": "18.68",
      "average": "18.7418",
      "volume": "19887",
      "turnover": "372717.52",
      "trades": "77"
    },
    {
      "date": "2025-01-09",
      "bid": "18.12",
      "ask": "18.28",
      "open": "18.74",
      "high": "19.18",
      "low": "18.04",
      "close": "18.28",
      "average": "18.3051",
      "volume": "5775",
      "turnover": "105711.72",
      "trades": "50"
    },
    {
      "date": "2025-01-10",
      "bid": "19.36",
      "ask": "19.48",
      "open": "18.16",
      "high": "19.56",
      "low": "18.16",
      "close": "19.48",
      "average": "19.3309",
      "volume": "48341",
      "turnover": "934496.57",
      "trades": "167"
    },
    {
      "date": "2025-01-13",
      "bid": "19.20",
      "ask": "19.36",
      "open": "19.50",
      "high": "19.82",
      "low": "19.10",
      "close": "19.38",
      "average": "19.3434",
      "volume": "27800",
      "turnover": "537744.48",
      "trades": "134"
    },
    {
      "date": "2025-01-14",
      "bid": "19.72",
      "ask": "19.80",
      "open": "19.20",
      "high": "19.88",
      "low": "18.94",
      "close": "19.80",
      "average": "19.607",
      "volume": "29977",
      "turnover": "587546.06",
      "trades": "124"
    },
    {
      "date": "2025-01-15",
      "bid": "19.22",
      "ask": "19.38",
      "open": "19.78",
      "high": "19.80",
      "low": "19.20",
      "close": "19.58",
      "average": "19.5502",
      "volume": "24056",
      "turnover": "470298.62",
      "trades": "76"
    },
    {
      "date": "2025-01-16",
      "bid": "18.90",
      "ask": "19.18",
      "open": "18.80",
      "high": "19.56",
      "low": "18.32",
      "close": "19.20",
      "average": "19.0838",
      "volume": "10705",
      "turnover": "204314.82",
      "trades": "69"
    },
    {
      "date": "2025-01-17",
      "bid": "18.60",
      "ask": "18.78",
      "open": "19.18",
      "high": "19.18",
      "low": "18.50",
      "close": "18.78",
      "average": "18.7416",
      "volume": "11496",
      "turnover": "215453.98",
      "trades": "56"
    },
    {
      "date": "2025-01-20",
      "bid": "18.86",
      "ask": "19.38",
      "open": "18.78",
      "high": "19.48",
      "low": "18.06",
      "close": "19.36",
      "average": "18.5872",
      "volume": "21028",
      "turnover": "390851.42",
      "trades": "75"
    },
    {
      "date": "2025-01-21",
      "bid": "19.62",
      "ask": "19.74",
      "open": "19.30",
      "high": "19.84",
      "low": "19.00",
      "close": "19.74",
      "average": "19.4922",
      "volume": "16322",
      "turnover": "318150.88",
      "trades": "81"
    },
    {
      "date": "2025-01-22",
      "bid": "19.06",
      "ask": "19.40",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.60",
      "average": "19.4623",
      "volume": "11412",
      "turnover": "222103.48",
      "trades": "49"
    },
    {
      "date": "2025-01-23",
      "bid": "19.32",
      "ask": "19.50",
      "open": "19.06",
      "high": "19.72",
      "low": "19.06",
      "close": "19.62",
      "average": "19.4268",
      "volume": "8891",
      "turnover": "172724",
      "trades": "49"
    },
    {
      "date": "2025-01-24",
      "bid": "18.88",
      "ask": "18.98",
      "open": "19.32",
      "high": "19.60",
      "low": "18.88",
      "close": "18.98",
      "average": "19.0056",
      "volume": "20255",
      "turnover": "384959.22",
      "trades": "72"
    },
    {
      "date": "2025-01-27",
      "bid": "18.92",
      "ask": "19.98",
      "open": "19.00",
      "high": "20.00",
      "low": "18.52",
      "close": "19.98",
      "average": "19.1246",
      "volume": "27096",
      "turnover": "518199.96",
      "trades": "101"
    },
    {
      "date": "2025-01-28",
      "bid": "19.10",
      "ask": "19.40",
      "open": "19.98",
      "high": "19.98",
      "low": "18.98",
      "close": "18.98",
      "average": "19.2235",
      "volume": "9136",
      "turnover": "175626.04",
      "trades": "59"
    },
    {
      "date": "2025-01-29",
      "bid": "18.22",
      "ask": "18.54",
      "open": "19.00",
      "high": "19.44",
      "low": "18.34",
      "close": "18.52",
      "average": "18.8042",
      "volume": "12929",
      "turnover": "243119.14",
      "trades": "75"
    },
    {
      "date": "2025-01-30",
      "bid": "18.70",
      "ask": "18.90",
      "open": "19.52",
      "high": "19.52",
      "low": "18.42",
      "close": "18.70",
      "average": "18.9437",
      "volume": "13552",
      "turnover": "256724.68",
      "trades": "71"
    },
    {
      "date": "2025-01-31",
      "bid": "18.56",
      "ask": "18.72",
      "open": "18.90",
      "high": "19.12",
      "low": "18.48",
      "close": "18.90",
      "average": "18.7008",
      "volume": "11826",
      "turnover": "221180.82",
      "trades": "69"
    },
    {
      "date": "2025-02-03",
      "bid": "18.04",
      "ask": "18.50",
      "open": "18.56",
      "high": "18.66",
      "low": "18.00",
      "close": "18.48",
      "average": "18.212",
      "volume": "34660",
      "turnover": "631229.54",
      "trades": "123"
    },
    {
      "date": "2025-02-04",
      "bid": "17.94",
      "ask": "18.20",
      "open": "18.50",
      "high": "18.50",
      "low": "17.92",
      "close": "18.18",
      "average": "18.0783",
      "volume": "42881",
      "turnover": "775216.38",
      "trades": "77"
    },
    {
      "date": "2025-02-05",
      "bid": "18.70",
      "ask": "18.78",
      "open": "18.00",
      "high": "19.02",
      "low": "18.00",
      "close": "18.70",
      "average": "18.4524",
      "volume": "26032",
      "turnover": "480352.78",
      "trades": "79"
    },
    {
      "date": "2025-02-06",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.70",
      "high": "21.25",
      "low": "17.90",
      "close": "19.30",
      "average": "19.4325",
      "volume": "74830",
      "turnover": "1454134.87",
      "trades": "222"
    },
    {
      "date": "2025-02-07",
      "bid": "18.38",
      "ask": "18.58",
      "open": "19.54",
      "high": "19.94",
      "low": "17.92",
      "close": "18.60",
      "average": "18.3954",
      "volume": "26035",
      "turnover": "478924.08",
      "trades": "132"
    },
    {
      "date": "2025-02-10",
      "bid": "17.70",
      "ask": "17.80",
      "open": "18.60",
      "high": "18.68",
      "low": "17.50",
      "close": "17.76",
      "average": "17.8321",
      "volume": "17354",
      "turnover": "309457.48",
      "trades": "77"
    },
    {
      "date": "2025-02-11",
      "bid": "16.76",
      "ask": "16.82",
      "open": "17.80",
      "high": "17.80",
      "low": "16.70",
      "close": "16.82",
      "average": "17.0307",
      "volume": "27971",
      "turnover": "476365.52",
      "trades": "99"
    },
    {
      "date": "2025-02-12",
      "bid": "16.02",
      "ask": "16.38",
      "open": "16.76",
      "high": "16.76",
      "low": "16.02",
      "close": "16.02",
      "average": "16.4468",
      "volume": "25374",
      "turnover": "417315.12",
      "trades": "80"
    },
    {
      "date": "2025-02-13",
      "bid": "15.44",
      "ask": "15.48",
      "open": "15.38",
      "high": "16.20",
      "low": "15.38",
      "close": "15.60",
      "average": "15.5864",
      "volume": "19504",
      "turnover": "303996.4",
      "trades": "81"
    },
    {
      "date": "2025-02-14",
      "bid": "16.92",
      "ask": "16.94",
      "open": "15.48",
      "high": "17.00",
      "low": "15.38",
      "close": "16.94",
      "average": "16.1946",
      "volume": "26141",
      "turnover": "423342.9",
      "trades": "74"
    },
    {
      "date": "2025-02-17",
      "bid": "17.24",
      "ask": "17.48",
      "open": "16.86",
      "high": "17.72",
      "low": "16.00",
      "close": "17.48",
      "average": "16.8727",
      "volume": "10433",
      "turnover": "176033.24",
      "trades": "76"
    },
    {
      "date": "2025-02-18",
      "bid": "17.00",
      "ask": "17.26",
      "open": "17.48",
      "high": "17.48",
      "low": "16.82",
      "close": "17.26",
      "average": "17.3354",
      "volume": "1684",
      "turnover": "29192.88",
      "trades": "23"
    },
    {
      "date": "2025-02-19",
      "bid": "16.70",
      "ask": "16.98",
      "open": "16.92",
      "high": "17.00",
      "low": "16.34",
      "close": "16.98",
      "average": "16.6297",
      "volume": "6686",
      "turnover": "111186.14",
      "trades": "44"
    },
    {
      "date": "2025-02-20",
      "bid": "16.80",
      "ask": "17.18",
      "open": "16.94",
      "high": "17.24",
      "low": "16.56",
      "close": "17.20",
      "average": "16.9603",
      "volume": "14740",
      "turnover": "249994.86",
      "trades": "39"
    },
    {
      "date": "2025-02-21",
      "bid": "17.00",
      "ask": "17.06",
      "open": "16.80",
      "high": "17.36",
      "low": "16.64",
      "close": "17.06",
      "average": "16.8954",
      "volume": "9021",
      "turnover": "152429.87",
      "trades": "43"
    },
    {
      "date": "2025-02-24",
      "bid": "16.20",
      "ask": "16.50",
      "open": "17.06",
      "high": "17.80",
      "low": "16.06",
      "close": "16.48",
      "average": "16.6233",
      "volume": "20074",
      "turnover": "333702.02",
      "trades": "96"
    },
    {
      "date": "2025-02-25",
      "bid": "15.90",
      "ask": "15.98",
      "open": "16.06",
      "high": "16.12",
      "low": "15.68",
      "close": "15.90",
      "average": "15.8729",
      "volume": "13047",
      "turnover": "207102.5",
      "trades": "69"
    },
    {
      "date": "2025-02-26",
      "bid": "16.08",
      "ask": "16.38",
      "open": "15.60",
      "high": "16.86",
      "low": "15.60",
      "close": "16.36",
      "average": "16.1498",
      "volume": "24885",
      "turnover": "401888.52",
      "trades": "82"
    },
    {
      "date": "2025-02-27",
      "bid": "16.02",
      "ask": "16.38",
      "open": "16.08",
      "high": "16.82",
      "low": "15.66",
      "close": "16.36",
      "average": "15.9859",
      "volume": "11936",
      "turnover": "190807.44",
      "trades": "60"
    },
    {
      "date": "2025-02-28",
      "bid": "16.42",
      "ask": "16.62",
      "open": "17.78",
      "high": "17.78",
      "low": "15.92",
      "close": "16.98",
      "average": "16.3465",
      "volume": "14730",
      "turnover": "240783.36",
      "trades": "61"
    },
    {
      "date": "2025-03-03",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.42",
      "high": "16.86",
      "low": "15.64",
      "close": "16.38",
      "average": "16.0758",
      "volume": "12343",
      "turnover": "198423.34",
      "trades": "70"
    },
    {
      "date": "2025-03-04",
      "bid": "15.88",
      "ask": "16.04",
      "open": "16.14",
      "high": "16.98",
      "low": "15.78",
      "close": "15.98",
      "average": "16.0918",
      "volume": "10441",
      "turnover": "168014.72",
      "trades": "63"
    },
    {
      "date": "2025-03-05",
      "bid": "15.84",
      "ask": "15.88",
      "open": "16.90",
      "high": "16.90",
      "low": "15.70",
      "close": "15.84",
      "average": "15.8188",
      "volume": "3921",
      "turnover": "62025.44",
      "trades": "33"
    },
    {
      "date": "2025-03-06",
      "bid": "16.02",
      "ask": "16.26",
      "open": "15.84",
      "high": "16.26",
      "low": "15.70",
      "close": "16.26",
      "average": "16.0234",
      "volume": "11591",
      "turnover": "185727.64",
      "trades": "48"
    },
    {
      "date": "2025-03-07",
      "bid": "15.82",
      "ask": "15.92",
      "open": "16.78",
      "high": "16.78",
      "low": "15.68",
      "close": "15.92",
      "average": "16.0121",
      "volume": "10745",
      "turnover": "172049.58",
      "trades": "38"
    },
    {
      "date": "2025-03-10",
      "bid": "15.70",
      "ask": "15.86",
      "open": "15.42",
      "high": "16.56",
      "low": "15.40",
      "close": "15.70",
      "average": "15.7597",
      "volume": "30409",
      "turnover": "479234.62",
      "trades": "58"
    },
    {
      "date": "2025-03-11",
      "bid": "15.06",
      "ask": "15.22",
      "open": "15.34",
      "high": "15.48",
      "low": "15.04",
      "close": "15.04",
      "average": "15.2268",
      "volume": "12361",
      "turnover": "188217.86",
      "trades": "60"
    },
    {
      "date": "2025-03-12",
      "bid": "14.74",
      "ask": "14.94",
      "open": "15.06",
      "high": "15.06",
      "low": "14.72",
      "close": "14.72",
      "average": "14.9551",
      "volume": "30340",
      "turnover": "453737.24",
      "trades": "59"
    },
    {
      "date": "2025-03-13",
      "bid": "14.60",
      "ask": "14.90",
      "open": "15.74",
      "high": "15.96",
      "low": "14.50",
      "close": "14.60",
      "average": "14.7835",
      "volume": "13273",
      "turnover": "196193.56",
      "trades": "57"
    },
    {
      "date": "2025-03-14",
      "bid": "14.58",
      "ask": "14.76",
      "open": "15.00",
      "high": "15.00",
      "low": "14.60",
      "close": "14.82",
      "average": "14.8627",
      "volume": "7676",
      "turnover": "114086.42",
      "trades": "22"
    },
    {
      "date": "2025-03-17",
      "bid": "14.68",
      "ask": "14.82",
      "open": "14.60",
      "high": "15.36",
      "low": "14.50",
      "close": "14.68",
      "average": "14.6908",
      "volume": "4842",
      "turnover": "71132.64",
      "trades": "32"
    },
    {
      "date": "2025-03-18",
      "bid": "14.74",
      "ask": "14.84",
      "open": "14.68",
      "high": "15.82",
      "low": "14.46",
      "close": "14.84",
      "average": "14.7544",
      "volume": "19180",
      "turnover": "283002.91",
      "trades": "70"
    },
    {
      "date": "2025-03-19",
      "bid": "14.42",
      "ask": "14.96",
      "open": "14.98",
      "high": "14.98",
      "low": "14.34",
      "close": "14.40",
      "average": "14.5933",
      "volume": "11772",
      "turnover": "171792.56",
      "trades": "43"
    },
    {
      "date": "2025-03-20",
      "bid": "14.16",
      "ask": "14.42",
      "open": "14.98",
      "high": "14.98",
      "low": "14.12",
      "close": "14.42",
      "average": "14.4565",
      "volume": "6458",
      "turnover": "93360.38",
      "trades": "40"
    },
    {
      "date": "2025-03-21",
      "bid": "15.30",
      "ask": "15.40",
      "open": "14.98",
      "high": "15.72",
      "low": "14.14",
      "close": "15.00",
      "average": "15.1178",
      "volume": "17215",
      "turnover": "260252.82",
      "trades": "84"
    },
    {
      "date": "2025-03-24",
      "bid": "15.04",
      "ask": "15.36",
      "open": "15.72",
      "high": "15.88",
      "low": "14.94",
      "close": "15.38",
      "average": "15.2968",
      "volume": "5377",
      "turnover": "82250.76",
      "trades": "34"
    },
    {
      "date": "2025-03-25",
      "bid": "15.02",
      "ask": "15.28",
      "open": "15.74",
      "high": "15.74",
      "low": "14.96",
      "close": "15.42",
      "average": "15.2261",
      "volume": "4570",
      "turnover": "69583.46",
      "trades": "46"
    },
    {
      "date": "2025-03-26",
      "bid": "14.68",
      "ask": "15.42",
      "open": "15.56",
      "high": "15.56",
      "low": "14.64",
      "close": "15.42",
      "average": "15.0876",
      "volume": "1789",
      "turnover": "26991.7",
      "trades": "33"
    },
    {
      "date": "2025-03-27",
      "bid": "14.42",
      "ask": "14.84",
      "open": "14.68",
      "high": "15.58",
      "low": "14.38",
      "close": "15.44",
      "average": "14.7197",
      "volume": "5724",
      "turnover": "84255.74",
      "trades": "45"
    },
    {
      "date": "2025-03-28",
      "bid": "14.30",
      "ask": "14.42",
      "open": "15.40",
      "high": "15.40",
      "low": "14.06",
      "close": "14.44",
      "average": "14.3105",
      "volume": "15140",
      "turnover": "216661.26",
      "trades": "61"
    },
    {
      "date": "2025-03-31",
      "bid": "14.28",
      "ask": "14.38",
      "open": "15.30",
      "high": "15.30",
      "low": "14.10",
      "close": "14.52",
      "average": "14.4058",
      "volume": "1663",
      "turnover": "23956.92",
      "trades": "30"
    },
    {
      "date": "2025-04-01",
      "bid": "14.16",
      "ask": "14.46",
      "open": "14.38",
      "high": "14.78",
      "low": "14.00",
      "close": "14.04",
      "average": "14.2054",
      "volume": "18486",
      "turnover": "262601.38",
      "trades": "58"
    },
    {
      "date": "2025-04-02",
      "bid": "14.64",
      "ask": "14.68",
      "open": "14.74",
      "high": "14.74",
      "low": "14.00",
      "close": "14.68",
      "average": "14.3392",
      "volume": "7847",
      "turnover": "112519.66",
      "trades": "41"
    },
    {
      "date": "2025-04-03",
      "bid": "13.50",
      "ask": "14.48",
      "open": "14.64",
      "high": "14.64",
      "low": "13.28",
      "close": "14.46",
      "average": "14.0576",
      "volume": "7701",
      "turnover": "108257.5",
      "trades": "53"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "14.76",
      "high": "15.60",
      "low": "13.52",
      "close": "14.48",
      "average": "14.2836",
      "volume": "61474",
      "turnover": "877973.82",
      "trades": "140"
    },
    {
      "date": "2025-04-07",
      "bid": "13.50",
      "ask": "14.18",
      "open": "14.48",
      "high": "14.48",
      "low": "12.50",
      "close": "14.14",
      "average": "12.9171",
      "volume": "61663",
      "turnover": "796504.86",
      "trades": "127"
    },
    {
      "date": "2025-04-08",
      "bid": "13.82",
      "ask": "13.98",
      "open": "14.46",
      "high": "14.46",
      "low": "13.32",
      "close": "14.00",
      "average": "13.6052",
      "volume": "14245",
      "turnover": "193805.72",
      "trades": "83"
    },
    {
      "date": "2025-04-09",
      "bid": "12.90",
      "ask": "12.98",
      "open": "14.32",
      "high": "14.32",
      "low": "12.50",
      "close": "12.98",
      "average": "12.8997",
      "volume": "28836",
      "turnover": "372006.32",
      "trades": "80"
    },
    {
      "date": "2025-04-10",
      "bid": "13.68",
      "ask": "14.18",
      "open": "14.56",
      "high": "14.56",
      "low": "13.12",
      "close": "14.16",
      "average": "13.8339",
      "volume": "17186",
      "turnover": "237748.58",
      "trades": "111"
    },
    {
      "date": "2025-04-11",
      "bid": "13.60",
      "ask": "14.00",
      "open": "14.30",
      "high": "14.30",
      "low": "13.54",
      "close": "14.00",
      "average": "13.9962",
      "volume": "1283",
      "turnover": "17957.16",
      "trades": "33"
    },
    {
      "date": "2025-04-14",
      "bid": "14.18",
      "ask": "14.36",
      "open": "14.00",
      "high": "14.40",
      "low": "14.00",
      "close": "14.36",
      "average": "14.1879",
      "volume": "4194",
      "turnover": "59504.14",
      "trades": "39"
    },
    {
      "date": "2025-04-15",
      "bid": "13.70",
      "ask": "14.68",
      "open": "14.40",
      "high": "15.48",
      "low": "13.50",
      "close": "14.66",
      "average": "14.4722",
      "volume": "13525",
      "turnover": "195736.88",
      "trades": "64"
    },
    {
      "date": "2025-04-16",
      "bid": "14.36",
      "ask": "14.38",
      "open": "15.58",
      "high": "15.58",
      "low": "14.02",
      "close": "14.38",
      "average": "14.3391",
      "volume": "7643",
      "turnover": "109593.72",
      "trades": "39"
    },
    {
      "date": "2025-04-17",
      "bid": "13.74",
      "ask": "13.90",
      "open": "14.88",
      "high": "14.88",
      "low": "13.74",
      "close": "13.90",
      "average": "14.0223",
      "volume": "2231",
      "turnover": "31283.86",
      "trades": "25"
    },
    {
      "date": "2025-04-22",
      "bid": "13.84",
      "ask": "13.98",
      "open": "13.06",
      "high": "15.22",
      "low": "13.06",
      "close": "13.98",
      "average": "13.8955",
      "volume": "13517",
      "turnover": "187825.36",
      "trades": "62"
    },
    {
      "date": "2025-04-23",
      "bid": "13.74",
      "ask": "14.20",
      "open": "14.36",
      "high": "14.36",
      "low": "13.76",
      "close": "14.22",
      "average": "14.0654",
      "volume": "6198",
      "turnover": "87177.26",
      "trades": "24"
    },
    {
      "date": "2025-04-24",
      "bid": "13.86",
      "ask": "14.24",
      "open": "14.52",
      "high": "14.86",
      "low": "13.92",
      "close": "14.24",
      "average": "14.2931",
      "volume": "7720",
      "turnover": "110342.7",
      "trades": "32"
    },
    {
      "date": "2025-04-25",
      "bid": "14.02",
      "ask": "14.12",
      "open": "14.98",
      "high": "14.98",
      "low": "13.82",
      "close": "14.20",
      "average": "14.1052",
      "volume": "4766",
      "turnover": "67225.32",
      "trades": "31"
    },
    {
      "date": "2025-04-28",
      "bid": "14.10",
      "ask": "14.34",
      "open": "14.02",
      "high": "14.94",
      "low": "13.88",
      "close": "14.52",
      "average": "14.2892",
      "volume": "16052",
      "turnover": "229374.32",
      "trades": "36"
    },
    {
      "date": "2025-04-29",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.60",
      "high": "15.32",
      "low": "14.04",
      "close": "15.10",
      "average": "14.9791",
      "volume": "36529",
      "turnover": "547170.38",
      "trades": "83"
    },
    {
      "date": "2025-04-30",
      "bid": "15.48",
      "ask": "15.76",
      "open": "15.32",
      "high": "16.70",
      "low": "15.32",
      "close": "15.74",
      "average": "15.767",
      "volume": "8971",
      "turnover": "141445.5",
      "trades": "44"
    },
    {
      "date": "2025-05-02",
      "bid": "14.82",
      "ask": "14.86",
      "open": "15.78",
      "high": "15.78",
      "low": "14.76",
      "close": "14.88",
      "average": "15.0281",
      "volume": "41656",
      "turnover": "626010.96",
      "trades": "95"
    },
    {
      "date": "2025-05-05",
      "bid": "14.48",
      "ask": "14.50",
      "open": "14.88",
      "high": "14.98",
      "low": "14.20",
      "close": "14.50",
      "average": "14.5772",
      "volume": "13783",
      "turnover": "200917.76",
      "trades": "55"
    },
    {
      "date": "2025-05-06",
      "bid": "14.96",
      "ask": "14.98",
      "open": "14.80",
      "high": "15.10",
      "low": "14.00",
      "close": "15.00",
      "average": "14.6122",
      "volume": "10878",
      "turnover": "159013.79",
      "trades": "58"
    },
    {
      "date": "2025-05-07",
      "bid": "14.64",
      "ask": "15.00",
      "open": "14.98",
      "high": "15.54",
      "low": "14.48",
      "close": "15.00",
      "average": "14.971",
      "volume": "11008",
      "turnover": "164800.6",
      "trades": "58"
    },
    {
      "date": "2025-05-08",
      "bid": "14.86",
      "ask": "15.08",
      "open": "15.58",
      "high": "15.60",
      "low": "14.86",
      "close": "15.16",
      "average": "15.1176",
      "volume": "15130",
      "turnover": "228729.18",
      "trades": "46"
    },
    {
      "date": "2025-05-09",
      "bid": "14.96",
      "ask": "14.98",
      "open": "15.50",
      "high": "15.50",
      "low": "14.50",
      "close": "14.98",
      "average": "14.8706",
      "volume": "11899",
      "turnover": "176944.7",
      "trades": "31"
    },
    {
      "date": "2025-05-12",
      "bid": "14.32",
      "ask": "14.50",
      "open": "15.32",
      "high": "15.32",
      "low": "14.34",
      "close": "14.52",
      "average": "14.4954",
      "volume": "3161",
      "turnover": "45820.04",
      "trades": "32"
    },
    {
      "date": "2025-05-13",
      "bid": "14.40",
      "ask": "14.42",
      "open": "14.50",
      "high": "14.50",
      "low": "14.18",
      "close": "14.42",
      "average": "14.3136",
      "volume": "13974",
      "turnover": "200017.66",
      "trades": "27"
    },
    {
      "date": "2025-05-14",
      "bid": "14.54",
      "ask": "14.56",
      "open": "14.38",
      "high": "14.94",
      "low": "14.20",
      "close": "14.56",
      "average": "14.3513",
      "volume": "9814",
      "turnover": "140843.74",
      "trades": "46"
    },
    {
      "date": "2025-05-15",
      "bid": "14.14",
      "ask": "14.20",
      "open": "15.16",
      "high": "15.16",
      "low": "13.86",
      "close": "14.20",
      "average": "14.0941",
      "volume": "12738",
      "turnover": "179538.56",
      "trades": "63"
    },
    {
      "date": "2025-05-16",
      "bid": "13.80",
      "ask": "13.88",
      "open": "14.12",
      "high": "14.44",
      "low": "13.78",
      "close": "13.80",
      "average": "13.8872",
      "volume": "13446",
      "turnover": "186719.7",
      "trades": "59"
    },
    {
      "date": "2025-05-19",
      "bid": "13.74",
      "ask": "13.80",
      "open": "13.88",
      "high": "13.98",
      "low": "13.60",
      "close": "13.80",
      "average": "13.6984",
      "volume": "4663",
      "turnover": "63875.56",
      "trades": "31"
    },
    {
      "date": "2025-05-20",
      "bid": "13.78",
      "ask": "14.04",
      "open": "13.98",
      "high": "14.18",
      "low": "13.56",
      "close": "14.04",
      "average": "13.9149",
      "volume": "6108",
      "turnover": "84992.36",
      "trades": "28"
    },
    {
      "date": "2025-05-21",
      "bid": "14.88",
      "ask": "14.92",
      "open": "14.18",
      "high": "14.92",
      "low": "14.06",
      "close": "14.92",
      "average": "14.6643",
      "volume": "17339",
      "turnover": "254264.72",
      "trades": "58"
    },
    {
      "date": "2025-05-22",
      "bid": "14.84",
      "ask": "15.48",
      "open": "14.96",
      "high": "15.48",
      "low": "14.14",
      "close": "15.48",
      "average": "14.8886",
      "volume": "25382",
      "turnover": "377901.28",
      "trades": "106"
    },
    {
      "date": "2025-05-23",
      "bid": "15.22",
      "ask": "15.48",
      "open": "15.48",
      "high": "15.64",
      "low": "15.00",
      "close": "15.48",
      "average": "15.3285",
      "volume": "13414",
      "turnover": "205616.28",
      "trades": "51"
    },
    {
      "date": "2025-05-26",
      "bid": "15.28",
      "ask": "15.64",
      "open": "15.48",
      "high": "15.80",
      "low": "15.08",
      "close": "15.62",
      "average": "15.3592",
      "volume": "12433",
      "turnover": "190960.56",
      "trades": "47"
    },
    {
      "date": "2025-05-27",
      "bid": "15.34",
      "ask": "15.58",
      "open": "15.76",
      "high": "15.80",
      "low": "15.32",
      "close": "15.58",
      "average": "15.6374",
      "volume": "7731",
      "turnover": "120892.9",
      "trades": "30"
    },
    {
      "date": "2025-05-28",
      "bid": "14.82",
      "ask": "15.10",
      "open": "15.80",
      "high": "15.80",
      "low": "14.64",
      "close": "14.72",
      "average": "15.0699",
      "volume": "6830",
      "turnover": "102927.66",
      "trades": "43"
    },
    {
      "date": "2025-05-30",
      "bid": "14.50",
      "ask": "14.52",
      "open": "15.10",
      "high": "15.56",
      "low": "14.38",
      "close": "14.52",
      "average": "14.7237",
      "volume": "18495",
      "turnover": "272314.78",
      "trades": "72"
    },
    {
      "date": "2025-06-02",
      "bid": "15.52",
      "ask": "15.60",
      "open": "15.52",
      "high": "15.60",
      "low": "15.00",
      "close": "15.60",
      "average": "15.3984",
      "volume": "58253",
      "turnover": "896997.05",
      "trades": "132"
    },
    {
      "date": "2025-06-03",
      "bid": "15.96",
      "ask": "15.98",
      "open": "15.60",
      "high": "15.98",
      "low": "15.42",
      "close": "15.98",
      "average": "15.8023",
      "volume": "19824",
      "turnover": "313274.06",
      "trades": "74"
    },
    {
      "date": "2025-06-04",
      "bid": "16.40",
      "ask": "16.42",
      "open": "16.06",
      "high": "16.94",
      "low": "16.00",
      "close": "16.40",
      "average": "16.5583",
      "volume": "43824",
      "turnover": "725652.52",
      "trades": "101"
    },
    {
      "date": "2025-06-05",
      "bid": "17.50",
      "ask": "18.50",
      "open": "16.62",
      "high": "21.00",
      "low": "16.52",
      "close": "18.50",
      "average": "18.734",
      "volume": "91624",
      "turnover": "1716484.11",
      "trades": "540"
    },
    {
      "date": "2025-06-09",
      "bid": "19.54",
      "ask": "19.78",
      "open": "18.50",
      "high": "20.00",
      "low": "18.50",
      "close": "19.78",
      "average": "19.485",
      "volume": "70697",
      "turnover": "1377007.52",
      "trades": "250"
    },
    {
      "date": "2025-06-10",
      "bid": "19.80",
      "ask": "19.82",
      "open": "19.78",
      "high": "19.88",
      "low": "19.00",
      "close": "19.84",
      "average": "19.4933",
      "volume": "33041",
      "turnover": "644077.66",
      "trades": "148"
    },
    {
      "date": "2025-06-11",
      "bid": "19.90",
      "ask": "19.94",
      "open": "19.80",
      "high": "20.70",
      "low": "19.60",
      "close": "19.96",
      "average": "20.3614",
      "volume": "51735",
      "turnover": "1053444.15",
      "trades": "175"
    },
    {
      "date": "2025-06-12",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.94",
      "high": "20.70",
      "low": "19.94",
      "close": "20.55",
      "average": "20.4346",
      "volume": "22981",
      "turnover": "469780.06",
      "trades": "102"
    },
    {
      "date": "2025-06-13",
      "bid": "19.36",
      "ask": "19.50",
      "open": "20.55",
      "high": "20.55",
      "low": "19.10",
      "close": "19.50",
      "average": "19.4913",
      "volume": "37524",
      "turnover": "731279.35",
      "trades": "163"
    },
    {
      "date": "2025-06-16",
      "bid": "19.88",
      "ask": "20.05",
      "open": "19.36",
      "high": "20.10",
      "low": "18.76",
      "close": "20.00",
      "average": "19.7727",
      "volume": "22450",
      "turnover": "443895.84",
      "trades": "127"
    },
    {
      "date": "2025-06-17",
      "bid": "19.54",
      "ask": "19.96",
      "open": "19.90",
      "high": "20.40",
      "low": "19.62",
      "close": "19.88",
      "average": "20.0034",
      "volume": "25142",
      "turnover": "503003.47",
      "trades": "66"
    },
    {
      "date": "2025-06-18",
      "bid": "19.56",
      "ask": "19.72",
      "open": "19.90",
      "high": "20.05",
      "low": "19.52",
      "close": "19.70",
      "average": "19.8954",
      "volume": "12290",
      "turnover": "244523.48",
      "trades": "54"
    },
    {
      "date": "2025-06-19",
      "bid": "19.54",
      "ask": "19.78",
      "open": "19.52",
      "high": "19.88",
      "low": "19.12",
      "close": "19.72",
      "average": "19.6009",
      "volume": "12201",
      "turnover": "239150.34",
      "trades": "55"
    },
    {
      "date": "2025-06-23",
      "bid": "18.86",
      "ask": "19.14",
      "open": "19.88",
      "high": "19.88",
      "low": "18.60",
      "close": "19.08",
      "average": "19.0225",
      "volume": "11098",
      "turnover": "211111.68",
      "trades": "58"
    },
    {
      "date": "2025-06-24",
      "bid": "19.48",
      "ask": "19.96",
      "open": "19.76",
      "high": "20.05",
      "low": "19.64",
      "close": "19.96",
      "average": "19.9175",
      "volume": "12829",
      "turnover": "255520.2",
      "trades": "73"
    },
    {
      "date": "2025-06-25",
      "bid": "19.32",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.70",
      "average": "19.5939",
      "volume": "5896",
      "turnover": "115533.52",
      "trades": "51"
    },
    {
      "date": "2025-06-26",
      "bid": "19.22",
      "ask": "19.56",
      "open": "19.70",
      "high": "19.70",
      "low": "19.04",
      "close": "19.54",
      "average": "19.343",
      "volume": "8160",
      "turnover": "157838.7",
      "trades": "55"
    },
    {
      "date": "2025-06-27",
      "bid": "18.86",
      "ask": "19.22",
      "open": "19.22",
      "high": "19.52",
      "low": "18.68",
      "close": "19.24",
      "average": "18.9424",
      "volume": "13147",
      "turnover": "249035.32",
      "trades": "73"
    },
    {
      "date": "2025-06-30",
      "bid": "20.80",
      "ask": "21.30",
      "open": "18.86",
      "high": "21.30",
      "low": "18.52",
      "close": "21.00",
      "average": "19.7479",
      "volume": "38937",
      "turnover": "768923.37",
      "trades": "124"
    },
    {
      "date": "2025-07-01",
      "bid": "19.54",
      "ask": "20.30",
      "open": "21.05",
      "high": "21.50",
      "low": "19.40",
      "close": "20.25",
      "average": "20.3324",
      "volume": "37405",
      "turnover": "760578.59",
      "trades": "170"
    },
    {
      "date": "2025-07-02",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.15",
      "high": "20.20",
      "low": "19.70",
      "close": "20.10",
      "average": "19.9502",
      "volume": "10123",
      "turnover": "201955.96",
      "trades": "45"
    },
    {
      "date": "2025-07-03",
      "bid": "19.96",
      "ask": "20.15",
      "open": "20.05",
      "high": "20.20",
      "low": "19.80",
      "close": "20.15",
      "average": "20.0421",
      "volume": "34221",
      "turnover": "685854.05",
      "trades": "69"
    },
    {
      "date": "2025-07-04",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.84",
      "high": "20.15",
      "low": "19.10",
      "close": "20.10",
      "average": "19.6288",
      "volume": "14446",
      "turnover": "283557.51",
      "trades": "46"
    },
    {
      "date": "2025-07-07",
      "bid": "19.82",
      "ask": "20.05",
      "open": "19.90",
      "high": "20.10",
      "low": "19.50",
      "close": "20.05",
      "average": "19.7964",
      "volume": "25771",
      "turnover": "510174.17",
      "trades": "67"
    },
    {
      "date": "2025-07-08",
      "bid": "19.86",
      "ask": "20.00",
      "open": "19.92",
      "high": "20.05",
      "low": "19.80",
      "close": "20.00",
      "average": "19.9201",
      "volume": "21607",
      "turnover": "430412.73",
      "trades": "38"
    },
    {
      "date": "2025-07-09",
      "bid": "19.78",
      "ask": "19.80",
      "open": "20.10",
      "high": "20.65",
      "low": "19.64",
      "close": "19.80",
      "average": "20.1106",
      "volume": "17262",
      "turnover": "347148.33",
      "trades": "64"
    },
    {
      "date": "2025-07-10",
      "bid": "19.92",
      "ask": "19.94",
      "open": "20.30",
      "high": "20.30",
      "low": "19.88",
      "close": "19.90",
      "average": "19.96",
      "volume": "13420",
      "turnover": "267863.67",
      "trades": "39"
    },
    {
      "date": "2025-07-11",
      "bid": "19.82",
      "ask": "20.00",
      "open": "20.50",
      "high": "20.50",
      "low": "19.78",
      "close": "19.88",
      "average": "19.8993",
      "volume": "16967",
      "turnover": "337631.81",
      "trades": "60"
    },
    {
      "date": "2025-07-14",
      "bid": "19.24",
      "ask": "19.34",
      "open": "19.50",
      "high": "19.50",
      "low": "19.10",
      "close": "19.34",
      "average": "19.3877",
      "volume": "12313",
      "turnover": "238720.86",
      "trades": "40"
    },
    {
      "date": "2025-07-15",
      "bid": "20.10",
      "ask": "20.25",
      "open": "19.98",
      "high": "20.70",
      "low": "19.00",
      "close": "20.25",
      "average": "19.99",
      "volume": "36796",
      "turnover": "735551.51",
      "trades": "142"
    },
    {
      "date": "2025-07-16",
      "bid": "18.72",
      "ask": "18.92",
      "open": "19.24",
      "high": "19.24",
      "low": "17.50",
      "close": "19.00",
      "average": "18.4166",
      "volume": "85037",
      "turnover": "1566136.8",
      "trades": "202"
    },
    {
      "date": "2025-07-17",
      "bid": "18.64",
      "ask": "18.98",
      "open": "19.00",
      "high": "19.30",
      "low": "18.52",
      "close": "19.00",
      "average": "18.9866",
      "volume": "18278",
      "turnover": "347037.46",
      "trades": "61"
    },
    {
      "date": "2025-07-18",
      "bid": "18.66",
      "ask": "19.28",
      "open": "18.52",
      "high": "19.38",
      "low": "18.52",
      "close": "18.68",
      "average": "19.0132",
      "volume": "14518",
      "turnover": "276034.06",
      "trades": "46"
    },
    {
      "date": "2025-07-21",
      "bid": "19.00",
      "ask": "19.28",
      "open": "19.28",
      "high": "19.28",
      "low": "18.70",
      "close": "19.28",
      "average": "18.9332",
      "volume": "9396",
      "turnover": "177896.42",
      "trades": "33"
    },
    {
      "date": "2025-07-22",
      "bid": "19.92",
      "ask": "20.20",
      "open": "19.00",
      "high": "20.20",
      "low": "19.00",
      "close": "20.20",
      "average": "19.7964",
      "volume": "29670",
      "turnover": "587360.31",
      "trades": "71"
    },
    {
      "date": "2025-07-23",
      "bid": "20.10",
      "ask": "21.10",
      "open": "20.20",
      "high": "21.35",
      "low": "20.10",
      "close": "21.10",
      "average": "20.8568",
      "volume": "40115",
      "turnover": "836705.05",
      "trades": "115"
    },
    {
      "date": "2025-07-24",
      "bid": "20.55",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.80",
      "low": "20.50",
      "close": "21.05",
      "average": "20.8505",
      "volume": "44022",
      "turnover": "917868.03",
      "trades": "101"
    },
    {
      "date": "2025-07-25",
      "bid": "20.70",
      "ask": "21.35",
      "open": "21.30",
      "high": "21.95",
      "low": "20.70",
      "close": "21.35",
      "average": "21.3516",
      "volume": "18360",
      "turnover": "392018.78",
      "trades": "90"
    },
    {
      "date": "2025-07-28",
      "bid": "20.90",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.95",
      "low": "20.95",
      "close": "21.40",
      "average": "21.5123",
      "volume": "14222",
      "turnover": "305947.95",
      "trades": "97"
    },
    {
      "date": "2025-07-29",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.50",
      "high": "22.20",
      "low": "20.95",
      "close": "21.60",
      "average": "21.7546",
      "volume": "18540",
      "turnover": "403330.45",
      "trades": "72"
    },
    {
      "date": "2025-07-30",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.90",
      "low": "20.95",
      "close": "20.95",
      "average": "21.5349",
      "volume": "19587",
      "turnover": "421804.15",
      "trades": "74"
    },
    {
      "date": "2025-07-31",
      "bid": "20.70",
      "ask": "21.20",
      "open": "21.40",
      "high": "21.90",
      "low": "20.60",
      "close": "20.60",
      "average": "21.2952",
      "volume": "17800",
      "turnover": "379034.25",
      "trades": "104"
    },
    {
      "date": "2025-08-01",
      "bid": "20.30",
      "ask": "20.50",
      "open": "21.05",
      "high": "21.05",
      "low": "20.00",
      "close": "20.50",
      "average": "20.5869",
      "volume": "32306",
      "turnover": "665080.8",
      "trades": "87"
    },
    {
      "date": "2025-08-04",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.45",
      "low": "19.92",
      "close": "20.05",
      "average": "20.0103",
      "volume": "12611",
      "turnover": "252349.45",
      "trades": "47"
    },
    {
      "date": "2025-08-05",
      "bid": "20.25",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.50",
      "low": "19.90",
      "close": "20.50",
      "average": "20.0539",
      "volume": "50036",
      "turnover": "1003416.86",
      "trades": "67"
    },
    {
      "date": "2025-08-06",
      "bid": "19.82",
      "ask": "20.10",
      "open": "20.85",
      "high": "20.85",
      "low": "19.72",
      "close": "20.00",
      "average": "20.1817",
      "volume": "19795",
      "turnover": "399481.59",
      "trades": "75"
    },
    {
      "date": "2025-08-07",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.10",
      "high": "20.55",
      "low": "19.92",
      "close": "20.15",
      "average": "20.2999",
      "volume": "73627",
      "turnover": "1494621.88",
      "trades": "80"
    },
    {
      "date": "2025-08-08",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.55",
      "high": "20.60",
      "low": "19.82",
      "close": "20.60",
      "average": "20.1489",
      "volume": "15334",
      "turnover": "308963.7",
      "trades": "35"
    },
    {
      "date": "2025-08-11",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.60",
      "high": "20.80",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1689",
      "volume": "47932",
      "turnover": "966736.65",
      "trades": "75"
    },
    {
      "date": "2025-08-12",
      "bid": "19.48",
      "ask": "19.50",
      "open": "20.05",
      "high": "20.25",
      "low": "19.50",
      "close": "19.50",
      "average": "19.7436",
      "volume": "22074",
      "turnover": "435819.96",
      "trades": "76"
    },
    {
      "date": "2025-08-13",
      "bid": "20.15",
      "ask": "20.20",
      "open": "19.52",
      "high": "20.50",
      "low": "19.52",
      "close": "20.30",
      "average": "20.0621",
      "volume": "41962",
      "turnover": "841844.37",
      "trades": "76"
    },
    {
      "date": "2025-08-14",
      "bid": "19.64",
      "ask": "20.35",
      "open": "20.15",
      "high": "20.50",
      "low": "19.80",
      "close": "20.15",
      "average": "20.1115",
      "volume": "24754",
      "turnover": "497840.39",
      "trades": "38"
    },
    {
      "date": "2025-08-15",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.15",
      "high": "20.50",
      "low": "19.74",
      "close": "20.50",
      "average": "20.238",
      "volume": "8328",
      "turnover": "168542.34",
      "trades": "44"
    },
    {
      "date": "2025-08-18",
      "bid": "20.00",
      "ask": "20.45",
      "open": "20.55",
      "high": "20.55",
      "low": "20.00",
      "close": "20.45",
      "average": "20.3114",
      "volume": "7683",
      "turnover": "156052.4",
      "trades": "20"
    },
    {
      "date": "2025-08-19",
      "bid": "20.45",
      "ask": "21.00",
      "open": "20.55",
      "high": "21.00",
      "low": "20.30",
      "close": "21.00",
      "average": "20.5717",
      "volume": "12579",
      "turnover": "258771.15",
      "trades": "44"
    },
    {
      "date": "2025-08-20",
      "bid": "20.65",
      "ask": "20.95",
      "open": "21.00",
      "high": "21.30",
      "low": "20.45",
      "close": "20.95",
      "average": "20.8807",
      "volume": "7751",
      "turnover": "161846.6",
      "trades": "44"
    },
    {
      "date": "2025-08-21",
      "bid": "20.50",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.45",
      "low": "20.40",
      "close": "21.20",
      "average": "20.8758",
      "volume": "15009",
      "turnover": "313323.47",
      "trades": "53"
    },
    {
      "date": "2025-08-22",
      "bid": "20.75",
      "ask": "20.80",
      "open": "21.20",
      "high": "21.20",
      "low": "20.25",
      "close": "20.80",
      "average": "20.5116",
      "volume": "20870",
      "turnover": "428076.05",
      "trades": "57"
    },
    {
      "date": "2025-08-25",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.75",
      "high": "21.00",
      "low": "20.40",
      "close": "20.80",
      "average": "20.6406",
      "volume": "15146",
      "turnover": "312623.15",
      "trades": "41"
    },
    {
      "date": "2025-08-26",
      "bid": "20.45",
      "ask": "20.65",
      "open": "20.80",
      "high": "21.00",
      "low": "20.45",
      "close": "20.45",
      "average": "20.7369",
      "volume": "26569",
      "turnover": "550958.65",
      "trades": "45"
    },
    {
      "date": "2025-08-27",
      "bid": "20.75",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.15",
      "low": "20.45",
      "close": "21.00",
      "average": "20.6332",
      "volume": "23572",
      "turnover": "486366.3",
      "trades": "48"
    },
    {
      "date": "2025-08-28",
      "bid": "20.65",
      "ask": "20.70",
      "open": "21.10",
      "high": "21.25",
      "low": "20.60",
      "close": "20.85",
      "average": "20.7322",
      "volume": "9981",
      "turnover": "206928.3",
      "trades": "34"
    },
    {
      "date": "2025-08-29",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.25",
      "low": "20.45",
      "close": "20.90",
      "average": "20.9889",
      "volume": "32148",
      "turnover": "674750.2",
      "trades": "62"
    },
    {
      "date": "2025-09-01",
      "bid": "20.70",
      "ask": "21.10",
      "open": "20.95",
      "high": "21.20",
      "low": "20.70",
      "close": "21.15",
      "average": "20.9322",
      "volume": "16381",
      "turnover": "342890.35",
      "trades": "42"
    },
    {
      "date": "2025-09-02",
      "bid": "19.92",
      "ask": "20.45",
      "open": "20.70",
      "high": "21.25",
      "low": "19.90",
      "close": "20.00",
      "average": "20.5776",
      "volume": "17592",
      "turnover": "362001",
      "trades": "67"
    },
    {
      "date": "2025-09-03",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.45",
      "low": "19.88",
      "close": "20.10",
      "average": "20.1477",
      "volume": "8346",
      "turnover": "168152.38",
      "trades": "36"
    },
    {
      "date": "2025-09-04",
      "bid": "19.96",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.50",
      "low": "19.88",
      "close": "20.10",
      "average": "20.0627",
      "volume": "4903",
      "turnover": "98367.55",
      "trades": "19"
    },
    {
      "date": "2025-09-05",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.95",
      "low": "21.75",
      "close": "23.35",
      "average": "23.2308",
      "volume": "239170",
      "turnover": "5556661.21",
      "trades": "609"
    },
    {
      "date": "2025-09-08",
      "bid": "23.45",
      "ask": "23.75",
      "open": "23.20",
      "high": "24.80",
      "low": "22.60",
      "close": "24.80",
      "average": "23.9214",
      "volume": "68074",
      "turnover": "1628422.05",
      "trades": "264"
    },
    {
      "date": "2025-09-09",
      "bid": "24.10",
      "ask": "24.80",
      "open": "24.50",
      "high": "24.80",
      "low": "23.30",
      "close": "24.80",
      "average": "24.0499",
      "volume": "58704",
      "turnover": "1411816.73",
      "trades": "172"
    },
    {
      "date": "2025-09-10",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.75",
      "high": "24.80",
      "low": "23.95",
      "close": "24.80",
      "average": "24.4491",
      "volume": "21262",
      "turnover": "519799.4",
      "trades": "94"
    },
    {
      "date": "2025-09-11",
      "bid": "23.60",
      "ask": "24.30",
      "open": "24.80",
      "high": "25.85",
      "low": "23.15",
      "close": "23.60",
      "average": "24.9739",
      "volume": "57721",
      "turnover": "1441822.12",
      "trades": "232"
    },
    {
      "date": "2025-09-12",
      "bid": "25.10",
      "ask": "25.25",
      "open": "24.30",
      "high": "25.50",
      "low": "24.10",
      "close": "25.30",
      "average": "24.9963",
      "volume": "48140",
      "turnover": "1203321.3",
      "trades": "204"
    },
    {
      "date": "2025-09-15",
      "bid": "26.40",
      "ask": "26.45",
      "open": "25.40",
      "high": "27.50",
      "low": "25.25",
      "close": "26.45",
      "average": "26.4939",
      "volume": "77034",
      "turnover": "2040916.55",
      "trades": "288"
    },
    {
      "date": "2025-09-16",
      "bid": "27.45",
      "ask": "27.75",
      "open": "26.70",
      "high": "27.95",
      "low": "26.55",
      "close": "27.80",
      "average": "27.1386",
      "volume": "97818",
      "turnover": "2654731.9",
      "trades": "310"
    },
    {
      "date": "2025-09-17",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.80",
      "high": "27.80",
      "low": "26.15",
      "close": "26.80",
      "average": "26.9974",
      "volume": "30104",
      "turnover": "812770.5",
      "trades": "125"
    },
    {
      "date": "2025-09-18",
      "bid": "28.00",
      "ask": "28.10",
      "open": "26.55",
      "high": "28.10",
      "low": "26.30",
      "close": "28.10",
      "average": "27.7073",
      "volume": "35090",
      "turnover": "972244.7",
      "trades": "149"
    },
    {
      "date": "2025-09-19",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.20",
      "high": "29.25",
      "low": "28.10",
      "close": "28.95",
      "average": "28.7145",
      "volume": "57706",
      "turnover": "1656903.65",
      "trades": "230"
    },
    {
      "date": "2025-09-22",
      "bid": "27.30",
      "ask": "28.60",
      "open": "28.95",
      "high": "29.95",
      "low": "27.75",
      "close": "28.40",
      "average": "29.1384",
      "volume": "70698",
      "turnover": "2059976.9",
      "trades": "249"
    },
    {
      "date": "2025-09-23",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.55",
      "high": "29.75",
      "low": "27.90",
      "close": "29.10",
      "average": "29.024",
      "volume": "55251",
      "turnover": "1604738.25",
      "trades": "142"
    },
    {
      "date": "2025-09-24",
      "bid": "29.95",
      "ask": "30.15",
      "open": "29.10",
      "high": "30.50",
      "low": "28.75",
      "close": "30.15",
      "average": "29.5439",
      "volume": "49478",
      "turnover": "1461750.45",
      "trades": "162"
    },
    {
      "date": "2025-09-25",
      "bid": "29.30",
      "ask": "29.45",
      "open": "30.25",
      "high": "30.25",
      "low": "28.85",
      "close": "29.50",
      "average": "29.5231",
      "volume": "32877",
      "turnover": "971065.45",
      "trades": "164"
    },
    {
      "date": "2025-09-26",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.40",
      "high": "29.80",
      "low": "27.75",
      "close": "28.45",
      "average": "28.5789",
      "volume": "40296",
      "turnover": "1151399.45",
      "trades": "179"
    },
    {
      "date": "2025-09-29",
      "bid": "30.35",
      "ask": "30.55",
      "open": "28.25",
      "high": "31.00",
      "low": "27.80",
      "close": "30.35",
      "average": "29.7249",
      "volume": "54432",
      "turnover": "1617677.7",
      "trades": "220"
    },
    {
      "date": "2025-09-30",
      "bid": "32.85",
      "ask": "32.90",
      "open": "34.85",
      "high": "34.90",
      "low": "31.85",
      "close": "33.10",
      "average": "33.4097",
      "volume": "345878",
      "turnover": "11554368.43",
      "trades": "921"
    },
    {
      "date": "2025-10-01",
      "bid": "32.70",
      "ask": "32.85",
      "open": "33.15",
      "high": "33.50",
      "low": "32.70",
      "close": "32.90",
      "average": "32.9744",
      "volume": "69987",
      "turnover": "2307780.4",
      "trades": "259"
    },
    {
      "date": "2025-10-02",
      "bid": "34.85",
      "ask": "35.00",
      "open": "33.30",
      "high": "35.00",
      "low": "32.20",
      "close": "35.00",
      "average": "33.8969",
      "volume": "102668",
      "turnover": "3479488.97",
      "trades": "267"
    },
    {
      "date": "2025-10-03",
      "bid": "38.00",
      "ask": "38.45",
      "open": "35.15",
      "high": "38.80",
      "low": "35.15",
      "close": "38.70",
      "average": "36.9986",
      "volume": "187770",
      "turnover": "6946377",
      "trades": "1135"
    },
    {
      "date": "2025-10-06",
      "bid": "36.15",
      "ask": "36.90",
      "open": "39.05",
      "high": "39.35",
      "low": "36.00",
      "close": "36.15",
      "average": "37.529",
      "volume": "176195",
      "turnover": "6613450.66",
      "trades": "663"
    },
    {
      "date": "2025-10-07",
      "bid": "39.05",
      "ask": "39.55",
      "open": "36.20",
      "high": "39.55",
      "low": "36.05",
      "close": "39.45",
      "average": "38.1879",
      "volume": "195905",
      "turnover": "7480519.51",
      "trades": "971"
    },
    {
      "date": "2025-10-08",
      "bid": "39.05",
      "ask": "39.30",
      "open": "39.50",
      "high": "40.00",
      "low": "38.50",
      "close": "39.35",
      "average": "39.2469",
      "volume": "141992",
      "turnover": "5573131.16",
      "trades": "517"
    },
    {
      "date": "2025-10-09",
      "bid": "40.90",
      "ask": "41.00",
      "open": "39.25",
      "high": "41.55",
      "low": "39.00",
      "close": "41.00",
      "average": "40.6713",
      "volume": "219663",
      "turnover": "8933965.06",
      "trades": "524"
    },
    {
      "date": "2025-10-10",
      "bid": "40.10",
      "ask": "40.65",
      "open": "41.55",
      "high": "43.40",
      "low": "40.05",
      "close": "40.90",
      "average": "41.7488",
      "volume": "268382",
      "turnover": "11202934.84",
      "trades": "735"
    },
    {
      "date": "2025-10-13",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.60",
      "high": "42.80",
      "low": "39.40",
      "close": "41.60",
      "average": "40.9934",
      "volume": "97385",
      "turnover": "3991617.6",
      "trades": "482"
    },
    {
      "date": "2025-10-14",
      "bid": "40.75",
      "ask": "40.80",
      "open": "41.75",
      "high": "41.90",
      "low": "39.00",
      "close": "40.80",
      "average": "40.0395",
      "volume": "101244",
      "turnover": "4052963.68",
      "trades": "632"
    },
    {
      "date": "2025-10-15",
      "bid": "38.05",
      "ask": "38.50",
      "open": "40.80",
      "high": "41.30",
      "low": "37.40",
      "close": "38.00",
      "average": "38.6616",
      "volume": "149385",
      "turnover": "5773451.88",
      "trades": "523"
    },
    {
      "date": "2025-10-16",
      "bid": "38.15",
      "ask": "38.55",
      "open": "37.95",
      "high": "40.15",
      "low": "37.50",
      "close": "38.20",
      "average": "38.8184",
      "volume": "94623",
      "turnover": "3673528.3",
      "trades": "362"
    },
    {
      "date": "2025-10-17",
      "bid": "38.85",
      "ask": "39.45",
      "open": "38.60",
      "high": "39.50",
      "low": "37.40",
      "close": "39.15",
      "average": "38.5696",
      "volume": "97318",
      "turnover": "3755008.74",
      "trades": "523"
    },
    {
      "date": "2025-10-20",
      "bid": "39.45",
      "ask": "39.60",
      "open": "39.45",
      "high": "40.15",
      "low": "38.55",
      "close": "39.60",
      "average": "39.3318",
      "volume": "71787",
      "turnover": "2823582.13",
      "trades": "343"
    },
    {
      "date": "2025-10-21",
      "bid": "37.90",
      "ask": "38.55",
      "open": "39.20",
      "high": "40.10",
      "low": "37.85",
      "close": "38.45",
      "average": "38.7768",
      "volume": "85147",
      "turnover": "3302037.04",
      "trades": "409"
    },
    {
      "date": "2025-10-22",
      "bid": "37.40",
      "ask": "37.95",
      "open": "37.85",
      "high": "38.75",
      "low": "35.75",
      "close": "37.50",
      "average": "37.5079",
      "volume": "235390",
      "turnover": "8829606.39",
      "trades": "682"
    },
    {
      "date": "2025-10-23",
      "bid": "30.05",
      "ask": "30.70",
      "open": "34.95",
      "high": "38.00",
      "low": "28.20",
      "close": "29.95",
      "average": "31.8511",
      "volume": "776312",
      "turnover": "24686943.94",
      "trades": "1711"
    },
    {
      "date": "2025-10-24",
      "bid": "27.80",
      "ask": "28.35",
      "open": "30.70",
      "high": "31.45",
      "low": "26.60",
      "close": "28.00",
      "average": "28.1822",
      "volume": "366845",
      "turnover": "10359796.64",
      "trades": "1076"
    },
    {
      "date": "2025-10-27",
      "bid": "28.35",
      "ask": "28.60",
      "open": "28.50",
      "high": "29.00",
      "low": "27.40",
      "close": "28.50",
      "average": "28.0614",
      "volume": "119602",
      "turnover": "3356245.63",
      "trades": "463"
    },
    {
      "date": "2025-10-28",
      "bid": "26.60",
      "ask": "27.20",
      "open": "28.45",
      "high": "28.60",
      "low": "25.60",
      "close": "26.80",
      "average": "26.6523",
      "volume": "171998",
      "turnover": "4584137.8",
      "trades": "612"
    },
    {
      "date": "2025-10-29",
      "bid": "28.05",
      "ask": "28.60",
      "open": "26.95",
      "high": "28.60",
      "low": "26.45",
      "close": "28.50",
      "average": "27.7345",
      "volume": "114480",
      "turnover": "3174449.01",
      "trades": "393"
    },
    {
      "date": "2025-10-30",
      "bid": "28.10",
      "ask": "28.35",
      "open": "28.35",
      "high": "28.95",
      "low": "27.50",
      "close": "28.30",
      "average": "27.9246",
      "volume": "55990",
      "turnover": "1563493.43",
      "trades": "250"
    },
    {
      "date": "2025-10-31",
      "bid": "27.65",
      "ask": "27.85",
      "open": "28.60",
      "high": "28.60",
      "low": "27.20",
      "close": "27.80",
      "average": "27.4895",
      "volume": "64910",
      "turnover": "1784339.25",
      "trades": "167"
    },
    {
      "date": "2025-11-03",
      "bid": "27.35",
      "ask": "27.65",
      "open": "27.75",
      "high": "27.80",
      "low": "27.00",
      "close": "27.45",
      "average": "27.4036",
      "volume": "51398",
      "turnover": "1408488.6",
      "trades": "198"
    },
    {
      "date": "2025-11-04",
      "bid": "26.15",
      "ask": "26.70",
      "open": "27.35",
      "high": "27.75",
      "low": "25.95",
      "close": "27.00",
      "average": "26.5386",
      "volume": "66913",
      "turnover": "1775754.48",
      "trades": "220"
    },
    {
      "date": "2025-11-05",
      "bid": "26.85",
      "ask": "27.35",
      "open": "27.25",
      "high": "27.40",
      "low": "25.60",
      "close": "27.35",
      "average": "26.1522",
      "volume": "73304",
      "turnover": "1917046.55",
      "trades": "261"
    },
    {
      "date": "2025-11-06",
      "bid": "26.05",
      "ask": "26.25",
      "open": "27.25",
      "high": "27.30",
      "low": "26.00",
      "close": "26.45",
      "average": "26.4698",
      "volume": "38650",
      "turnover": "1023059.55",
      "trades": "197"
    },
    {
      "date": "2025-11-07",
      "bid": "27.20",
      "ask": "27.50",
      "open": "26.95",
      "high": "27.50",
      "low": "26.10",
      "close": "27.45",
      "average": "26.813",
      "volume": "45972",
      "turnover": "1233013.08",
      "trades": "169"
    },
    {
      "date": "2025-11-10",
      "bid": "28.35",
      "ask": "28.65",
      "open": "27.50",
      "high": "29.00",
      "low": "27.45",
      "close": "28.75",
      "average": "28.2454",
      "volume": "24815",
      "turnover": "700904.55",
      "trades": "173"
    },
    {
      "date": "2025-11-11",
      "bid": "28.50",
      "ask": "28.55",
      "open": "29.50",
      "high": "29.70",
      "low": "28.40",
      "close": "28.45",
      "average": "29.0136",
      "volume": "43886",
      "turnover": "1272906.7",
      "trades": "250"
    },
    {
      "date": "2025-11-12",
      "bid": "27.70",
      "ask": "27.95",
      "open": "28.50",
      "high": "29.35",
      "low": "27.40",
      "close": "27.95",
      "average": "27.9128",
      "volume": "32196",
      "turnover": "898660.96",
      "trades": "192"
    },
    {
      "date": "2025-11-13",
      "bid": "28.55",
      "ask": "28.80",
      "open": "27.65",
      "high": "28.80",
      "low": "27.40",
      "close": "28.80",
      "average": "28.1016",
      "volume": "12965",
      "turnover": "364337.05",
      "trades": "114"
    },
    {
      "date": "2025-11-14",
      "bid": "28.15",
      "ask": "28.20",
      "open": "28.80",
      "high": "28.80",
      "low": "27.90",
      "close": "28.05",
      "average": "28.0801",
      "volume": "18601",
      "turnover": "522315.73",
      "trades": "124"
    },
    {
      "date": "2025-11-17",
      "bid": "28.15",
      "ask": "28.40",
      "open": "28.30",
      "high": "28.85",
      "low": "27.45",
      "close": "28.10",
      "average": "27.9389",
      "volume": "13102",
      "turnover": "366055.1",
      "trades": "123"
    },
    {
      "date": "2025-11-18",
      "bid": "26.85",
      "ask": "27.25",
      "open": "28.40",
      "high": "28.40",
      "low": "26.70",
      "close": "27.05",
      "average": "27.1712",
      "volume": "43262",
      "turnover": "1175466.64",
      "trades": "205"
    },
    {
      "date": "2025-11-19",
      "bid": "27.05",
      "ask": "28.25",
      "open": "26.85",
      "high": "27.30",
      "low": "26.25",
      "close": "27.10",
      "average": "26.6479",
      "volume": "20634",
      "turnover": "549852.05",
      "trades": "119"
    },
    {
      "date": "2025-11-20",
      "bid": "27.10",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.15",
      "low": "26.65",
      "close": "27.10",
      "average": "27.1933",
      "volume": "12754",
      "turnover": "346816.43",
      "trades": "103"
    },
    {
      "date": "2025-11-21",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.50",
      "high": "27.10",
      "low": "26.30",
      "close": "26.50",
      "average": "26.5518",
      "volume": "13198",
      "turnover": "350430.7",
      "trades": "78"
    },
    {
      "date": "2025-11-24",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.30",
      "high": "27.00",
      "low": "26.30",
      "close": "26.80",
      "average": "26.6902",
      "volume": "19099",
      "turnover": "509756.55",
      "trades": "103"
    },
    {
      "date": "2025-11-25",
      "bid": "26.25",
      "ask": "26.45",
      "open": "26.15",
      "high": "26.90",
      "low": "26.15",
      "close": "26.50",
      "average": "26.5136",
      "volume": "30626",
      "turnover": "812005.7",
      "trades": "123"
    },
    {
      "date": "2025-11-26",
      "bid": "26.05",
      "ask": "26.80",
      "open": "26.45",
      "high": "26.80",
      "low": "25.60",
      "close": "26.75",
      "average": "26.3455",
      "volume": "35351",
      "turnover": "931341.05",
      "trades": "164"
    },
    {
      "date": "2025-11-27",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.50",
      "high": "26.55",
      "low": "25.80",
      "close": "25.90",
      "average": "26.0074",
      "volume": "42823",
      "turnover": "1113715.35",
      "trades": "138"
    },
    {
      "date": "2025-11-28",
      "bid": "25.85",
      "ask": "25.95",
      "open": "25.95",
      "high": "26.20",
      "low": "25.55",
      "close": "25.80",
      "average": "25.815",
      "volume": "19656",
      "turnover": "507420.68",
      "trades": "104"
    },
    {
      "date": "2025-12-01",
      "bid": "25.65",
      "ask": "26.25",
      "open": "25.70",
      "high": "26.40",
      "low": "25.00",
      "close": "26.40",
      "average": "25.4862",
      "volume": "25048",
      "turnover": "638496.1",
      "trades": "114"
    },
    {
      "date": "2025-12-02",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.25",
      "high": "26.30",
      "low": "25.40",
      "close": "25.95",
      "average": "25.8867",
      "volume": "28439",
      "turnover": "736191.23",
      "trades": "149"
    },
    {
      "date": "2025-12-03",
      "bid": "25.45",
      "ask": "25.60",
      "open": "25.95",
      "high": "26.00",
      "low": "25.45",
      "close": "25.45",
      "average": "25.7666",
      "volume": "17772",
      "turnover": "457924.4",
      "trades": "103"
    },
    {
      "date": "2025-12-04",
      "bid": "24.95",
      "ask": "25.25",
      "open": "25.60",
      "high": "25.90",
      "low": "24.70",
      "close": "24.70",
      "average": "25.0373",
      "volume": "34932",
      "turnover": "874592",
      "trades": "145"
    },
    {
      "date": "2025-12-05",
      "bid": "24.55",
      "ask": "25.10",
      "open": "24.95",
      "high": "25.70",
      "low": "24.15",
      "close": "25.00",
      "average": "24.6169",
      "volume": "42210",
      "turnover": "1039081.2",
      "trades": "136"
    },
    {
      "date": "2025-12-08",
      "bid": "24.35",
      "ask": "24.75",
      "open": "24.55",
      "high": "25.00",
      "low": "24.25",
      "close": "24.70",
      "average": "24.4527",
      "volume": "20912",
      "turnover": "511355.7",
      "trades": "92"
    },
    {
      "date": "2025-12-09",
      "bid": "24.45",
      "ask": "24.85",
      "open": "24.20",
      "high": "24.85",
      "low": "24.15",
      "close": "24.40",
      "average": "24.4602",
      "volume": "124004",
      "turnover": "3033148.83",
      "trades": "139"
    },
    {
      "date": "2025-12-10",
      "bid": "24.15",
      "ask": "24.50",
      "open": "24.35",
      "high": "25.05",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3202",
      "volume": "26959",
      "turnover": "655696.18",
      "trades": "103"
    },
    {
      "date": "2025-12-11",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.95",
      "high": "24.95",
      "low": "24.05",
      "close": "24.50",
      "average": "24.3154",
      "volume": "24854",
      "turnover": "604333.8",
      "trades": "63"
    },
    {
      "date": "2025-12-12",
      "bid": "24.95",
      "ask": "25.10",
      "open": "23.40",
      "high": "25.20",
      "low": "23.40",
      "close": "25.00",
      "average": "24.4529",
      "volume": "25801",
      "turnover": "630909.6",
      "trades": "127"
    },
    {
      "date": "2025-12-15",
      "bid": "24.60",
      "ask": "25.15",
      "open": "25.10",
      "high": "25.20",
      "low": "24.45",
      "close": "25.15",
      "average": "24.818",
      "volume": "34906",
      "turnover": "866297.85",
      "trades": "140"
    },
    {
      "date": "2025-12-16",
      "bid": "23.90",
      "ask": "24.45",
      "open": "25.00",
      "high": "25.00",
      "low": "23.70",
      "close": "24.40",
      "average": "24.1232",
      "volume": "18001",
      "turnover": "434241.6",
      "trades": "122"
    },
    {
      "date": "2025-12-17",
      "bid": "23.25",
      "ask": "23.50",
      "open": "24.40",
      "high": "24.60",
      "low": "23.00",
      "close": "23.25",
      "average": "23.3425",
      "volume": "46607",
      "turnover": "1087922.3",
      "trades": "88"
    },
    {
      "date": "2025-12-18",
      "bid": "23.00",
      "ask": "23.45",
      "open": "23.25",
      "high": "23.45",
      "low": "22.55",
      "close": "23.45",
      "average": "23.1341",
      "volume": "61868",
      "turnover": "1431210.25",
      "trades": "104"
    },
    {
      "date": "2025-12-19",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.00",
      "high": "23.90",
      "low": "22.45",
      "close": "23.55",
      "average": "23.4948",
      "volume": "77193",
      "turnover": "1813606.93",
      "trades": "150"
    },
    {
      "date": "2025-12-22",
      "bid": "23.95",
      "ask": "24.25",
      "open": "23.55",
      "high": "24.50",
      "low": "23.55",
      "close": "24.00",
      "average": "23.9039",
      "volume": "52810",
      "turnover": "1262366.5",
      "trades": "99"
    },
    {
      "date": "2025-12-23",
      "bid": "27.40",
      "ask": "27.55",
      "open": "31.95",
      "high": "33.45",
      "low": "26.90",
      "close": "27.30",
      "average": "29.0716",
      "volume": "1278512",
      "turnover": "37168915.43",
      "trades": "3306"
    },
    {
      "date": "2025-12-29",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.15",
      "high": "28.30",
      "low": "26.30",
      "close": "28.00",
      "average": "27.5136",
      "volume": "187727",
      "turnover": "5164840.2",
      "trades": "705"
    },
    {
      "date": "2025-12-30",
      "bid": "30.10",
      "ask": "30.40",
      "open": "27.80",
      "high": "30.45",
      "low": "27.60",
      "close": "30.10",
      "average": "29.6636",
      "volume": "151268",
      "turnover": "4490963.47",
      "trades": "988"
    },
    {
      "date": "2026-01-02",
      "bid": "32.00",
      "ask": "32.50",
      "open": "30.25",
      "high": "32.50",
      "low": "30.15",
      "close": "32.45",
      "average": "31.3776",
      "volume": "163490",
      "turnover": "5129798.9",
      "trades": "507"
    },
    {
      "date": "2026-01-05",
      "bid": "35.55",
      "ask": "35.60",
      "open": "33.00",
      "high": "35.90",
      "low": "32.75",
      "close": "35.75",
      "average": "34.3306",
      "volume": "145862",
      "turnover": "5007827.88",
      "trades": "544"
    },
    {
      "date": "2026-01-07",
      "bid": "34.40",
      "ask": "34.60",
      "open": "35.65",
      "high": "35.65",
      "low": "33.90",
      "close": "34.40",
      "average": "34.6257",
      "volume": "116579",
      "turnover": "4036874.58",
      "trades": "579"
    },
    {
      "date": "2026-01-08",
      "bid": "34.90",
      "ask": "35.50",
      "open": "34.65",
      "high": "35.70",
      "low": "33.35",
      "close": "35.45",
      "average": "34.5294",
      "volume": "124824",
      "turnover": "4310527.55",
      "trades": "464"
    },
    {
      "date": "2026-01-09",
      "bid": "34.25",
      "ask": "34.85",
      "open": "35.85",
      "high": "36.00",
      "low": "34.25",
      "close": "34.55",
      "average": "34.97",
      "volume": "73459",
      "turnover": "2568858.5",
      "trades": "317"
    },
    {
      "date": "2026-01-12",
      "bid": "34.15",
      "ask": "34.65",
      "open": "34.25",
      "high": "34.95",
      "low": "33.00",
      "close": "34.40",
      "average": "34.12",
      "volume": "73634",
      "turnover": "2512362.77",
      "trades": "297"
    },
    {
      "date": "2026-01-13",
      "bid": "33.35",
      "ask": "33.55",
      "open": "34.20",
      "high": "34.25",
      "low": "33.30",
      "close": "33.55",
      "average": "33.6862",
      "volume": "48118",
      "turnover": "1620897.28",
      "trades": "223"
    },
    {
      "date": "2026-01-14",
      "bid": "31.90",
      "ask": "32.25",
      "open": "33.35",
      "high": "33.50",
      "low": "31.80",
      "close": "32.05",
      "average": "32.5054",
      "volume": "47589",
      "turnover": "1546901.6",
      "trades": "237"
    },
    {
      "date": "2026-01-15",
      "bid": "32.20",
      "ask": "32.35",
      "open": "31.75",
      "high": "33.30",
      "low": "31.30",
      "close": "32.35",
      "average": "31.9273",
      "volume": "52871",
      "turnover": "1688027.25",
      "trades": "227"
    },
    {
      "date": "2026-01-16",
      "bid": "31.50",
      "ask": "32.45",
      "open": "32.55",
      "high": "33.00",
      "low": "30.90",
      "close": "31.05",
      "average": "31.6848",
      "volume": "53815",
      "turnover": "1705115.95",
      "trades": "239"
    },
    {
      "date": "2026-01-19",
      "bid": "29.70",
      "ask": "29.95",
      "open": "30.00",
      "high": "31.05",
      "low": "29.55",
      "close": "29.85",
      "average": "30.0451",
      "volume": "87198",
      "turnover": "2620199.23",
      "trades": "278"
    },
    {
      "date": "2026-01-20",
      "bid": "30.50",
      "ask": "30.70",
      "open": "29.85",
      "high": "30.95",
      "low": "29.25",
      "close": "30.45",
      "average": "30.074",
      "volume": "53045",
      "turnover": "1595297.35",
      "trades": "173"
    },
    {
      "date": "2026-01-21",
      "bid": "29.80",
      "ask": "30.45",
      "open": "30.10",
      "high": "30.50",
      "low": "29.20",
      "close": "30.40",
      "average": "29.7491",
      "volume": "63131",
      "turnover": "1878091.05",
      "trades": "164"
    },
    {
      "date": "2026-01-22",
      "bid": "30.55",
      "ask": "30.70",
      "open": "30.90",
      "high": "30.90",
      "low": "30.00",
      "close": "30.80",
      "average": "30.2943",
      "volume": "56384",
      "turnover": "1708039.27",
      "trades": "340"
    },
    {
      "date": "2026-01-23",
      "bid": "31.75",
      "ask": "32.20",
      "open": "31.10",
      "high": "32.50",
      "low": "30.55",
      "close": "32.15",
      "average": "31.6835",
      "volume": "48650",
      "turnover": "1541292.04",
      "trades": "299"
    },
    {
      "date": "2026-01-26",
      "bid": "31.95",
      "ask": "32.15",
      "open": "32.25",
      "high": "32.50",
      "low": "31.80",
      "close": "32.20",
      "average": "32.0497",
      "volume": "23575",
      "turnover": "755571.3",
      "trades": "121"
    },
    {
      "date": "2026-01-27",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.90",
      "high": "32.25",
      "low": "31.15",
      "close": "31.50",
      "average": "31.5431",
      "volume": "20569",
      "turnover": "648800.15",
      "trades": "133"
    },
    {
      "date": "2026-01-28",
      "bid": "30.30",
      "ask": "30.45",
      "open": "31.45",
      "high": "31.50",
      "low": "30.30",
      "close": "30.30",
      "average": "30.6566",
      "volume": "28168",
      "turnover": "863535.75",
      "trades": "147"
    },
    {
      "date": "2026-01-29",
      "bid": "29.75",
      "ask": "30.25",
      "open": "30.25",
      "high": "30.85",
      "low": "29.55",
      "close": "30.05",
      "average": "30.2859",
      "volume": "33240",
      "turnover": "1007054.22",
      "trades": "345"
    },
    {
      "date": "2026-01-30",
      "bid": "29.90",
      "ask": "30.20",
      "open": "29.95",
      "high": "30.90",
      "low": "29.50",
      "close": "29.95",
      "average": "30.1671",
      "volume": "50402",
      "turnover": "1520250.71",
      "trades": "328"
    },
    {
      "date": "2026-02-02",
      "bid": "29.75",
      "ask": "30.05",
      "open": "30.00",
      "high": "30.40",
      "low": "29.60",
      "close": "29.80",
      "average": "29.9328",
      "volume": "23616",
      "turnover": "706892.85",
      "trades": "131"
    },
    {
      "date": "2026-02-03",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.75",
      "high": "30.20",
      "low": "29.10",
      "close": "29.35",
      "average": "29.4753",
      "volume": "40489",
      "turnover": "1193426.05",
      "trades": "185"
    },
    {
      "date": "2026-02-04",
      "bid": "29.20",
      "ask": "29.45",
      "open": "29.70",
      "high": "29.90",
      "low": "28.90",
      "close": "29.35",
      "average": "29.2469",
      "volume": "76816",
      "turnover": "2246626.9",
      "trades": "290"
    },
    {
      "date": "2026-02-05",
      "bid": "27.15",
      "ask": "27.35",
      "open": "28.85",
      "high": "30.60",
      "low": "26.85",
      "close": "27.20",
      "average": "27.9221",
      "volume": "103282",
      "turnover": "2883848.13",
      "trades": "435"
    },
    {
      "date": "2026-02-06",
      "bid": "28.20",
      "ask": "28.30",
      "open": "27.25",
      "high": "28.50",
      "low": "26.15",
      "close": "28.30",
      "average": "27.2347",
      "volume": "67525",
      "turnover": "1839022.4",
      "trades": "266"
    },
    {
      "date": "2026-02-09",
      "bid": "29.70",
      "ask": "29.80",
      "open": "28.20",
      "high": "30.20",
      "low": "28.05",
      "close": "29.80",
      "average": "29.2292",
      "volume": "37931",
      "turnover": "1108692.05",
      "trades": "195"
    },
    {
      "date": "2026-02-10",
      "bid": "29.55",
      "ask": "29.80",
      "open": "29.45",
      "high": "30.25",
      "low": "29.30",
      "close": "29.80",
      "average": "29.6403",
      "volume": "18843",
      "turnover": "558512.35",
      "trades": "89"
    },
    {
      "date": "2026-02-11",
      "bid": "28.35",
      "ask": "28.50",
      "open": "29.50",
      "high": "29.65",
      "low": "28.10",
      "close": "28.10",
      "average": "28.571",
      "volume": "25978",
      "turnover": "742384.48",
      "trades": "167"
    },
    {
      "date": "2026-02-12",
      "bid": "27.90",
      "ask": "28.05",
      "open": "28.70",
      "high": "28.70",
      "low": "27.50",
      "close": "27.90",
      "average": "27.9682",
      "volume": "20557",
      "turnover": "574942.55",
      "trades": "135"
    },
    {
      "date": "2026-02-13",
      "bid": "27.00",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "27.10",
      "average": "27.1905",
      "volume": "38115",
      "turnover": "1036366",
      "trades": "137"
    },
    {
      "date": "2026-02-16",
      "bid": "27.55",
      "ask": "28.70",
      "open": "27.50",
      "high": "28.45",
      "low": "26.95",
      "close": "27.60",
      "average": "27.3786",
      "volume": "16573",
      "turnover": "453746.05",
      "trades": "99"
    },
    {
      "date": "2026-02-17",
      "bid": "25.90",
      "ask": "26.00",
      "open": "28.35",
      "high": "28.35",
      "low": "25.50",
      "close": "26.00",
      "average": "26.3088",
      "volume": "87564",
      "turnover": "2303703.15",
      "trades": "285"
    },
    {
      "date": "2026-02-18",
      "bid": "26.05",
      "ask": "26.40",
      "open": "25.85",
      "high": "26.45",
      "low": "25.80",
      "close": "26.30",
      "average": "26.0513",
      "volume": "14760",
      "turnover": "384517",
      "trades": "116"
    },
    {
      "date": "2026-02-19",
      "bid": "26.05",
      "ask": "26.80",
      "open": "26.75",
      "high": "26.75",
      "low": "25.90",
      "close": "26.15",
      "average": "26.173",
      "volume": "20176",
      "turnover": "528067.4",
      "trades": "133"
    },
    {
      "date": "2026-02-20",
      "bid": "26.85",
      "ask": "27.15",
      "open": "26.95",
      "high": "27.50",
      "low": "26.25",
      "close": "26.90",
      "average": "26.7993",
      "volume": "17984",
      "turnover": "481849.85",
      "trades": "155"
    },
    {
      "date": "2026-02-23",
      "bid": "25.75",
      "ask": "27.05",
      "open": "26.75",
      "high": "28.00",
      "low": "25.50",
      "close": "27.00",
      "average": "26.2205",
      "volume": "35089",
      "turnover": "920056.98",
      "trades": "254"
    },
    {
      "date": "2026-02-24",
      "bid": "26.15",
      "ask": "26.45",
      "open": "25.95",
      "high": "26.45",
      "low": "25.45",
      "close": "26.25",
      "average": "25.9322",
      "volume": "21841",
      "turnover": "566384.75",
      "trades": "190"
    },
    {
      "date": "2026-02-25",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.60",
      "low": "25.70",
      "close": "25.95",
      "average": "25.9894",
      "volume": "15648",
      "turnover": "406681.4",
      "trades": "139"
    },
    {
      "date": "2026-02-26",
      "bid": "26.35",
      "ask": "26.70",
      "open": "25.00",
      "high": "26.70",
      "low": "24.80",
      "close": "26.50",
      "average": "25.3321",
      "volume": "34505",
      "turnover": "874082.45",
      "trades": "192"
    },
    {
      "date": "2026-02-27",
      "bid": "27.65",
      "ask": "28.25",
      "open": "26.70",
      "high": "28.25",
      "low": "25.90",
      "close": "28.20",
      "average": "26.7961",
      "volume": "77248",
      "turnover": "2069547.05",
      "trades": "224"
    },
    {
      "date": "2026-03-02",
      "bid": "26.85",
      "ask": "27.00",
      "open": "28.65",
      "high": "28.65",
      "low": "26.35",
      "close": "26.80",
      "average": "26.732",
      "volume": "34974",
      "turnover": "938855.75",
      "trades": "195"
    },
    {
      "date": "2026-03-03",
      "bid": "25.95",
      "ask": "26.55",
      "open": "26.90",
      "high": "26.95",
      "low": "25.80",
      "close": "26.45",
      "average": "26.2996",
      "volume": "12090",
      "turnover": "317966.8",
      "trades": "121"
    },
    {
      "date": "2026-03-04",
      "bid": "26.30",
      "ask": "26.75",
      "open": "25.95",
      "high": "26.75",
      "low": "25.70",
      "close": "26.50",
      "average": "26.0764",
      "volume": "13703",
      "turnover": "357324.8",
      "trades": "82"
    },
    {
      "date": "2026-03-05",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.75",
      "low": "25.80",
      "close": "25.95",
      "average": "26.045",
      "volume": "32187",
      "turnover": "838309.95",
      "trades": "128"
    },
    {
      "date": "2026-03-06",
      "bid": "25.25",
      "ask": "25.60",
      "open": "26.75",
      "high": "26.75",
      "low": "25.30",
      "close": "25.40",
      "average": "25.6322",
      "volume": "31502",
      "turnover": "807466.6",
      "trades": "165"
    },
    {
      "date": "2026-03-09",
      "bid": "24.95",
      "ask": "25.25",
      "open": "25.50",
      "high": "25.95",
      "low": "24.45",
      "close": "25.00",
      "average": "24.9696",
      "volume": "32495",
      "turnover": "811385.75",
      "trades": "125"
    },
    {
      "date": "2026-03-10",
      "bid": "24.35",
      "ask": "24.65",
      "open": "25.50",
      "high": "25.60",
      "low": "24.25",
      "close": "24.50",
      "average": "24.607",
      "volume": "19990",
      "turnover": "491893.3",
      "trades": "155"
    },
    {
      "date": "2026-03-11",
      "bid": "25.00",
      "ask": "25.60",
      "open": "24.45",
      "high": "25.20",
      "low": "23.80",
      "close": "24.00",
      "average": "24.0005",
      "volume": "59223",
      "turnover": "1421475.95",
      "trades": "193"
    },
    {
      "date": "2026-03-12",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.40",
      "low": "23.70",
      "close": "24.00",
      "average": "23.9624",
      "volume": "40281",
      "turnover": "965233.8",
      "trades": "121"
    },
    {
      "date": "2026-03-13",
      "bid": "23.80",
      "ask": "25.50",
      "open": "23.80",
      "high": "25.00",
      "low": "23.40",
      "close": "23.85",
      "average": "23.7953",
      "volume": "31129",
      "turnover": "740723.6",
      "trades": "90"
    },
    {
      "date": "2026-03-16",
      "bid": "23.40",
      "ask": "23.60",
      "open": "25.00",
      "high": "25.00",
      "low": "23.35",
      "close": "23.35",
      "average": "23.5942",
      "volume": "20406",
      "turnover": "481455.7",
      "trades": "155"
    },
    {
      "date": "2026-03-17",
      "bid": "23.60",
      "ask": "23.95",
      "open": "24.50",
      "high": "24.50",
      "low": "23.25",
      "close": "23.75",
      "average": "23.6334",
      "volume": "37211",
      "turnover": "879385.08",
      "trades": "176"
    },
    {
      "date": "2026-03-18",
      "bid": "23.00",
      "ask": "23.35",
      "open": "24.75",
      "high": "24.75",
      "low": "22.80",
      "close": "23.30",
      "average": "23.2868",
      "volume": "22772",
      "turnover": "530287.7",
      "trades": "120"
    },
    {
      "date": "2026-03-19",
      "bid": "22.45",
      "ask": "23.00",
      "open": "22.85",
      "high": "23.50",
      "low": "22.20",
      "close": "22.75",
      "average": "22.7363",
      "volume": "25449",
      "turnover": "578614.85",
      "trades": "99"
    },
    {
      "date": "2026-03-20",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.50",
      "high": "22.75",
      "low": "22.00",
      "close": "22.25",
      "average": "22.2738",
      "volume": "16849",
      "turnover": "375280.18",
      "trades": "100"
    },
    {
      "date": "2026-03-23",
      "bid": "22.35",
      "ask": "22.60",
      "open": "21.60",
      "high": "22.90",
      "low": "21.05",
      "close": "22.45",
      "average": "21.6918",
      "volume": "124898",
      "turnover": "2709195.35",
      "trades": "219"
    },
    {
      "date": "2026-03-24",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.50",
      "high": "22.80",
      "low": "21.65",
      "close": "21.80",
      "average": "22.2492",
      "volume": "76745",
      "turnover": "1707522.93",
      "trades": "242"
    },
    {
      "date": "2026-03-25",
      "bid": "22.35",
      "ask": "22.45",
      "open": "22.00",
      "high": "23.20",
      "low": "21.60",
      "close": "22.45",
      "average": "21.9256",
      "volume": "228631",
      "turnover": "5013323.88",
      "trades": "265"
    },
    {
      "date": "2026-03-26",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.45",
      "high": "23.00",
      "low": "21.95",
      "close": "22.15",
      "average": "22.1958",
      "volume": "47776",
      "turnover": "1060605.94",
      "trades": "176"
    },
    {
      "date": "2026-03-27",
      "bid": "22.10",
      "ask": "22.35",
      "open": "21.95",
      "high": "22.55",
      "low": "21.80",
      "close": "22.35",
      "average": "22.1271",
      "volume": "20464",
      "turnover": "452806.8",
      "trades": "100"
    },
    {
      "date": "2026-03-30",
      "bid": "21.35",
      "ask": "21.55",
      "open": "22.50",
      "high": "23.10",
      "low": "21.15",
      "close": "21.60",
      "average": "21.6047",
      "volume": "37462",
      "turnover": "809353.45",
      "trades": "163"
    },
    {
      "date": "2026-03-31",
      "bid": "21.40",
      "ask": "21.95",
      "open": "21.05",
      "high": "22.55",
      "low": "21.00",
      "close": "21.85",
      "average": "21.4353",
      "volume": "25033",
      "turnover": "536496.65",
      "trades": "132"
    },
    {
      "date": "2026-04-01",
      "bid": "21.60",
      "ask": "21.95",
      "open": "22.15",
      "high": "22.65",
      "low": "20.55",
      "close": "21.85",
      "average": "21.2284",
      "volume": "109456",
      "turnover": "2323580.2",
      "trades": "243"
    },
    {
      "date": "2026-04-02",
      "bid": "21.15",
      "ask": "22.15",
      "open": "21.85",
      "high": "22.25",
      "low": "20.85",
      "close": "22.25",
      "average": "21.3591",
      "volume": "47178",
      "turnover": "1007682.38",
      "trades": "101"
    },
    {
      "date": "2026-04-07",
      "bid": "20.40",
      "ask": "20.75",
      "open": "21.95",
      "high": "22.10",
      "low": "20.30",
      "close": "20.30",
      "average": "20.8049",
      "volume": "154168",
      "turnover": "3207453.9",
      "trades": "352"
    },
    {
      "date": "2026-04-08",
      "bid": "20.60",
      "ask": "20.85",
      "open": "20.85",
      "high": "21.00",
      "low": "20.20",
      "close": "20.70",
      "average": "20.6533",
      "volume": "58382",
      "turnover": "1205863.6",
      "trades": "139"
    },
    {
      "date": "2026-04-09",
      "bid": "20.55",
      "ask": "20.70",
      "open": "20.85",
      "high": "20.95",
      "low": "20.35",
      "close": "20.75",
      "average": "20.608",
      "volume": "48361",
      "turnover": "996560.23",
      "trades": "152"
    },
    {
      "date": "2026-04-10",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.95",
      "high": "21.25",
      "low": "20.75",
      "close": "20.95",
      "average": "20.9677",
      "volume": "15370",
      "turnover": "322271.6",
      "trades": "97"
    },
    {
      "date": "2026-04-13",
      "bid": "20.35",
      "ask": "20.55",
      "open": "20.90",
      "high": "20.90",
      "low": "19.90",
      "close": "20.35",
      "average": "20.2755",
      "volume": "66420",
      "turnover": "1346701.73",
      "trades": "199"
    },
    {
      "date": "2026-04-14",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.65",
      "high": "20.80",
      "low": "20.10",
      "close": "20.30",
      "average": "20.3334",
      "volume": "34977",
      "turnover": "711228.6",
      "trades": "98"
    },
    {
      "date": "2026-04-15",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.35",
      "high": "20.60",
      "low": "19.78",
      "close": "20.00",
      "average": "19.9873",
      "volume": "52730",
      "turnover": "1054075.82",
      "trades": "133"
    },
    {
      "date": "2026-04-16",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.20",
      "high": "20.80",
      "low": "20.05",
      "close": "20.45",
      "average": "20.3745",
      "volume": "24605",
      "turnover": "501313.85",
      "trades": "83"
    },
    {
      "date": "2026-04-17",
      "bid": "20.65",
      "ask": "21.15",
      "open": "21.00",
      "high": "21.25",
      "low": "20.60",
      "close": "21.00",
      "average": "20.9094",
      "volume": "40668",
      "turnover": "850345.05",
      "trades": "134"
    },
    {
      "date": "2026-04-20",
      "bid": "20.65",
      "ask": "20.85",
      "open": "20.95",
      "high": "21.85",
      "low": "20.50",
      "close": "20.50",
      "average": "20.5797",
      "volume": "88104",
      "turnover": "1813155.25",
      "trades": "117"
    },
    {
      "date": "2026-04-21",
      "bid": "21.40",
      "ask": "21.45",
      "open": "20.65",
      "high": "21.50",
      "low": "20.40",
      "close": "21.40",
      "average": "20.9107",
      "volume": "40726",
      "turnover": "851609.95",
      "trades": "99"
    },
    {
      "date": "2026-04-22",
      "bid": "20.40",
      "ask": "20.55",
      "open": "21.40",
      "high": "21.50",
      "low": "20.35",
      "close": "20.45",
      "average": "20.7161",
      "volume": "43047",
      "turnover": "891869.1",
      "trades": "146"
    },
    {
      "date": "2026-04-23",
      "bid": "20.00",
      "ask": "20.15",
      "open": "20.50",
      "high": "20.50",
      "low": "19.88",
      "close": "20.00",
      "average": "20.0925",
      "volume": "36166",
      "turnover": "726665.21",
      "trades": "93"
    },
    {
      "date": "2026-04-24",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.05",
      "high": "20.25",
      "low": "19.66",
      "close": "20.20",
      "average": "20.0027",
      "volume": "28059",
      "turnover": "561255.45",
      "trades": "127"
    },
    {
      "date": "2026-04-27",
      "bid": "19.72",
      "ask": "19.90",
      "open": "20.15",
      "high": "21.70",
      "low": "19.70",
      "close": "19.92",
      "average": "20.0634",
      "volume": "38780",
      "turnover": "778055.6",
      "trades": "140"
    },
    {
      "date": "2026-04-28",
      "bid": "18.34",
      "ask": "19.32",
      "open": "19.76",
      "high": "19.76",
      "low": "18.16",
      "close": "19.30",
      "average": "18.6292",
      "volume": "106686",
      "turnover": "1987530.93",
      "trades": "320"
    },
    {
      "date": "2026-04-29",
      "bid": "18.22",
      "ask": "19.06",
      "open": "19.30",
      "high": "19.98",
      "low": "18.10",
      "close": "18.92",
      "average": "18.5089",
      "volume": "100964",
      "turnover": "1868476.34",
      "trades": "297"
    },
    {
      "date": "2026-04-30",
      "bid": "18.10",
      "ask": "18.60",
      "open": "18.98",
      "high": "18.98",
      "low": "18.18",
      "close": "18.86",
      "average": "18.548",
      "volume": "51215",
      "turnover": "949934.48",
      "trades": "102"
    },
    {
      "date": "2026-05-04",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.70",
      "high": "19.20",
      "low": "18.50",
      "close": "18.60",
      "average": "18.6948",
      "volume": "24894",
      "turnover": "465388.94",
      "trades": "125"
    },
    {
      "date": "2026-05-05",
      "bid": "19.00",
      "ask": "19.40",
      "open": "18.52",
      "high": "19.48",
      "low": "18.24",
      "close": "19.48",
      "average": "18.5034",
      "volume": "31482",
      "turnover": "582524.2",
      "trades": "98"
    },
    {
      "date": "2026-05-06",
      "bid": "18.22",
      "ask": "18.36",
      "open": "19.40",
      "high": "19.48",
      "low": "18.00",
      "close": "18.00",
      "average": "18.30",
      "volume": "88686",
      "turnover": "1622958.12",
      "trades": "200"
    },
    {
      "date": "2026-05-07",
      "bid": "18.14",
      "ask": "18.28",
      "open": "18.34",
      "high": "18.56",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2459",
      "volume": "32787",
      "turnover": "598302.35",
      "trades": "150"
    },
    {
      "date": "2026-05-08",
      "bid": "18.28",
      "ask": "18.48",
      "open": "18.22",
      "high": "18.94",
      "low": "18.06",
      "close": "18.48",
      "average": "18.3336",
      "volume": "10600",
      "turnover": "194337.19",
      "trades": "83"
    },
    {
      "date": "2026-05-11",
      "bid": "18.50",
      "ask": "18.74",
      "open": "18.58",
      "high": "18.80",
      "low": "18.44",
      "close": "18.50",
      "average": "18.66",
      "volume": "24637",
      "turnover": "459726.37",
      "trades": "111"
    },
    {
      "date": "2026-05-12",
      "bid": "18.18",
      "ask": "18.58",
      "open": "18.76",
      "high": "18.76",
      "low": "18.18",
      "close": "18.56",
      "average": "18.3807",
      "volume": "16543",
      "turnover": "304009.28",
      "trades": "55"
    },
    {
      "date": "2026-05-13",
      "bid": "18.36",
      "ask": "18.58",
      "open": "18.70",
      "high": "18.78",
      "low": "18.30",
      "close": "18.60",
      "average": "18.4132",
      "volume": "5058",
      "turnover": "93134.04",
      "trades": "37"
    },
    {
      "date": "2026-05-15",
      "bid": "18.34",
      "ask": "18.46",
      "open": "18.72",
      "high": "18.74",
      "low": "18.26",
      "close": "18.48",
      "average": "18.4043",
      "volume": "9265",
      "turnover": "170515.44",
      "trades": "50"
    },
    {
      "date": "2026-05-18",
      "bid": "18.40",
      "ask": "18.52",
      "open": "18.46",
      "high": "18.74",
      "low": "17.52",
      "close": "18.42",
      "average": "17.9206",
      "volume": "38167",
      "turnover": "683975.9",
      "trades": "110"
    },
    {
      "date": "2026-05-19",
      "bid": "18.54",
      "ask": "18.86",
      "open": "18.92",
      "high": "19.20",
      "low": "18.08",
      "close": "18.80",
      "average": "18.5809",
      "volume": "84701",
      "turnover": "1573811.16",
      "trades": "211"
    },
    {
      "date": "2026-05-20",
      "bid": "19.04",
      "ask": "19.20",
      "open": "19.26",
      "high": "19.50",
      "low": "18.86",
      "close": "19.14",
      "average": "19.1129",
      "volume": "26881",
      "turnover": "513767.04",
      "trades": "102"
    },
    {
      "date": "2026-05-21",
      "bid": "19.72",
      "ask": "19.92",
      "open": "19.18",
      "high": "20.50",
      "low": "19.18",
      "close": "19.92",
      "average": "19.7689",
      "volume": "32467",
      "turnover": "641836.42",
      "trades": "168"
    },
    {
      "date": "2026-05-22",
      "bid": "19.52",
      "ask": "19.94",
      "open": "20.55",
      "high": "20.60",
      "low": "19.10",
      "close": "19.92",
      "average": "19.4917",
      "volume": "34740",
      "turnover": "677139.92",
      "trades": "149"
    },
    {
      "date": "2026-05-25",
      "bid": "19.72",
      "ask": "19.78",
      "open": "19.94",
      "high": "20.10",
      "low": "19.56",
      "close": "19.82",
      "average": "19.8108",
      "volume": "36852",
      "turnover": "730067.28",
      "trades": "143"
    },
    {
      "date": "2026-05-26",
      "bid": "20.65",
      "ask": "21.00",
      "open": "19.72",
      "high": "22.00",
      "low": "19.72",
      "close": "21.00",
      "average": "20.2676",
      "volume": "88321",
      "turnover": "1790057.19",
      "trades": "219"
    },
    {
      "date": "2026-05-27",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.40",
      "high": "22.55",
      "low": "21.00",
      "close": "21.70",
      "average": "21.4091",
      "volume": "133029",
      "turnover": "2848025.55",
      "trades": "364"
    },
    {
      "date": "2026-05-28",
      "bid": "21.15",
      "ask": "21.40",
      "open": "21.55",
      "high": "22.45",
      "low": "21.10",
      "close": "21.20",
      "average": "21.4409",
      "volume": "44629",
      "turnover": "956878.9",
      "trades": "206"
    },
    {
      "date": "2026-05-29",
      "bid": "20.55",
      "ask": "20.65",
      "open": "21.45",
      "high": "21.45",
      "low": "20.25",
      "close": "20.50",
      "average": "20.6764",
      "volume": "19257",
      "turnover": "398164.65",
      "trades": "107"
    },
    {
      "date": "2026-06-01",
      "bid": "19.90",
      "ask": "20.05",
      "open": "20.50",
      "high": "20.65",
      "low": "19.80",
      "close": "20.10",
      "average": "20.0877",
      "volume": "82860",
      "turnover": "1664469.29",
      "trades": "152"
    },
    {
      "date": "2026-06-02",
      "bid": "19.60",
      "ask": "19.74",
      "open": "20.40",
      "high": "20.65",
      "low": "19.50",
      "close": "19.60",
      "average": "19.8394",
      "volume": "23066",
      "turnover": "457615.19",
      "trades": "134"
    },
    {
      "date": "2026-06-03",
      "bid": "19.28",
      "ask": "19.42",
      "open": "19.90",
      "high": "19.90",
      "low": "19.28",
      "close": "19.42",
      "average": "19.6325",
      "volume": "17433",
      "turnover": "342253.6",
      "trades": "92"
    },
    {
      "date": "2026-06-04",
      "bid": "19.26",
      "ask": "19.56",
      "open": "19.28",
      "high": "19.56",
      "low": "18.78",
      "close": "19.42",
      "average": "19.0805",
      "volume": "31548",
      "turnover": "601951.78",
      "trades": "126"
    },
    {
      "date": "2026-06-05",
      "bid": "19.00",
      "ask": "19.14",
      "open": "19.24",
      "high": "19.88",
      "low": "18.58",
      "close": "18.98",
      "average": "19.0217",
      "volume": "34229",
      "turnover": "651092.7",
      "trades": "125"
    },
    {
      "date": "2026-06-08",
      "bid": "18.72",
      "ask": "18.96",
      "open": "19.08",
      "high": "19.14",
      "low": "18.62",
      "close": "18.92",
      "average": "18.8683",
      "volume": "21021",
      "turnover": "396629.72",
      "trades": "103"
    },
    {
      "date": "2026-06-09",
      "bid": "19.32",
      "ask": "19.70",
      "open": "19.00",
      "high": "19.98",
      "low": "18.74",
      "close": "19.70",
      "average": "19.2269",
      "volume": "33060",
      "turnover": "635642.72",
      "trades": "85"
    },
    {
      "date": "2026-06-10",
      "bid": "19.42",
      "ask": "19.72",
      "open": "20.10",
      "high": "20.65",
      "low": "19.36",
      "close": "19.58",
      "average": "19.7569",
      "volume": "16720",
      "turnover": "330278.93",
      "trades": "103"
    },
    {
      "date": "2026-06-11",
      "bid": "18.98",
      "ask": "19.72",
      "open": "19.94",
      "high": "19.98",
      "low": "18.78",
      "close": "19.68",
      "average": "19.2331",
      "volume": "20652",
      "turnover": "397201.94",
      "trades": "172"
    },
    {
      "date": "2026-06-12",
      "bid": "19.82",
      "ask": "20.75",
      "open": "19.74",
      "high": "20.90",
      "low": "19.58",
      "close": "20.70",
      "average": "19.8987",
      "volume": "17790",
      "turnover": "353997.54",
      "trades": "83"
    },
    {
      "date": "2026-06-15",
      "bid": "20.90",
      "ask": "21.35",
      "open": "20.70",
      "high": "22.20",
      "low": "20.50",
      "close": "21.35",
      "average": "20.9334",
      "volume": "34104",
      "turnover": "713920.75",
      "trades": "179"
    },
    {
      "date": "2026-06-16",
      "bid": "21.00",
      "ask": "21.25",
      "open": "21.45",
      "high": "21.50",
      "low": "20.70",
      "close": "21.20",
      "average": "21.0759",
      "volume": "32013",
      "turnover": "674702.95",
      "trades": "132"
    },
    {
      "date": "2026-06-17",
      "bid": "20.80",
      "ask": "21.25",
      "open": "21.85",
      "high": "22.55",
      "low": "20.55",
      "close": "21.00",
      "average": "21.1447",
      "volume": "22217",
      "turnover": "469772.6",
      "trades": "130"
    },
    {
      "date": "2026-06-18",
      "bid": "20.80",
      "ask": "21.05",
      "open": "21.95",
      "high": "21.95",
      "low": "20.80",
      "close": "21.00",
      "average": "21.0666",
      "volume": "4348",
      "turnover": "91597.7",
      "trades": "49"
    },
    {
      "date": "2026-06-22",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.00",
      "high": "22.00",
      "low": "20.30",
      "close": "22.00",
      "average": "21.086",
      "volume": "42032",
      "turnover": "886230.53",
      "trades": "119"
    },
    {
      "date": "2026-06-23",
      "bid": "22.30",
      "ask": "22.45",
      "open": "21.90",
      "high": "22.55",
      "low": "21.85",
      "close": "22.50",
      "average": "22.3779",
      "volume": "24008",
      "turnover": "537248.15",
      "trades": "78"
    },
    {
      "date": "2026-06-24",
      "bid": "22.20",
      "ask": "22.55",
      "open": "22.50",
      "high": "23.45",
      "low": "22.45",
      "close": "22.55",
      "average": "23.017",
      "volume": "21841",
      "turnover": "502718.05",
      "trades": "112"
    },
    {
      "date": "2026-06-25",
      "bid": "23.50",
      "ask": "23.80",
      "open": "22.75",
      "high": "23.90",
      "low": "22.65",
      "close": "23.80",
      "average": "23.1937",
      "volume": "52284",
      "turnover": "1212632.55",
      "trades": "144"
    },
    {
      "date": "2026-06-26",
      "bid": "23.95",
      "ask": "24.75",
      "open": "23.55",
      "high": "24.75",
      "low": "22.95",
      "close": "24.50",
      "average": "23.6273",
      "volume": "40731",
      "turnover": "962364.35",
      "trades": "154"
    },
    {
      "date": "2026-06-29",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.70",
      "high": "25.45",
      "low": "24.00",
      "close": "24.40",
      "average": "24.6511",
      "volume": "61679",
      "turnover": "1520455.85",
      "trades": "179"
    },
    {
      "date": "2026-06-30",
      "bid": "23.65",
      "ask": "23.95",
      "open": "24.50",
      "high": "24.50",
      "low": "23.50",
      "close": "24.00",
      "average": "23.8775",
      "volume": "28864",
      "turnover": "689200.8",
      "trades": "119"
    },
    {
      "date": "2026-07-01",
      "bid": "23.40",
      "ask": "23.60",
      "open": "24.05",
      "high": "24.25",
      "low": "23.00",
      "close": "23.60",
      "average": "23.3771",
      "volume": "13849",
      "turnover": "323749.95",
      "trades": "74"
    },
    {
      "date": "2026-07-02",
      "bid": "24.05",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.30",
      "low": "23.30",
      "close": "24.30",
      "average": "23.9301",
      "volume": "18971",
      "turnover": "453978.4",
      "trades": "68"
    },
    {
      "date": "2026-07-03",
      "bid": "24.05",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.50",
      "low": "23.80",
      "close": "24.25",
      "average": "24.1102",
      "volume": "12759",
      "turnover": "307622.35",
      "trades": "58"
    },
    {
      "date": "2026-07-06",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.40",
      "high": "25.35",
      "low": "24.10",
      "close": "24.35",
      "average": "24.5071",
      "volume": "11326",
      "turnover": "277567.15",
      "trades": "78"
    },
    {
      "date": "2026-07-07",
      "bid": "23.70",
      "ask": "23.95",
      "open": "24.45",
      "high": "24.95",
      "low": "23.70",
      "close": "23.75",
      "average": "23.989",
      "volume": "4817",
      "turnover": "115555.25",
      "trades": "60"
    },
    {
      "date": "2026-07-08",
      "bid": "22.75",
      "ask": "23.30",
      "open": "23.70",
      "high": "24.10",
      "low": "22.70",
      "close": "22.75",
      "average": "23.1729",
      "volume": "16462",
      "turnover": "381472.4",
      "trades": "76"
    },
    {
      "date": "2026-07-09",
      "bid": "22.95",
      "ask": "24.00",
      "open": "23.75",
      "high": "24.90",
      "low": "22.70",
      "close": "23.95",
      "average": "23.1121",
      "volume": "13436",
      "turnover": "310534.15",
      "trades": "68"
    },
    {
      "date": "2026-07-10",
      "bid": "22.55",
      "ask": "23.25",
      "open": "24.00",
      "high": "24.45",
      "low": "22.50",
      "close": "23.20",
      "average": "23.0426",
      "volume": "28950",
      "turnover": "667082.9",
      "trades": "99"
    },
    {
      "date": "2026-07-13",
      "bid": "22.65",
      "ask": "23.25",
      "open": "23.25",
      "high": "24.15",
      "low": "22.90",
      "close": "23.25",
      "average": "23.2583",
      "volume": "2400",
      "turnover": "55838.65",
      "trades": "35"
    },
    {
      "date": "2026-07-14",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.90",
      "high": "23.90",
      "low": "22.00",
      "close": "22.45",
      "average": "22.4155",
      "volume": "18347",
      "turnover": "411256.5",
      "trades": "85"
    },
    {
      "date": "2026-07-15",
      "bid": "21.75",
      "ask": "22.00",
      "open": "24.60",
      "high": "24.60",
      "low": "21.50",
      "close": "21.50",
      "average": "22.1885",
      "volume": "23701",
      "turnover": "526362.8",
      "trades": "101"
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "19.58",
      "high": "19.88",
      "low": "16.84",
      "close": "18.00",
      "average": "18.0289",
      "volume": "178150",
      "turnover": "3211860.71",
      "trades": "497"
    },
    {
      "date": "2026-07-17",
      "bid": "15.00",
      "ask": "15.60",
      "open": "17.98",
      "high": "18.00",
      "low": "14.88",
      "close": "15.48",
      "average": "15.5319",
      "volume": "222093",
      "turnover": "3449676.31",
      "trades": "454"
    },
    {
      "date": "2026-07-20",
      "bid": "16.00",
      "ask": "16.70",
      "open": "14.98",
      "high": "16.76",
      "low": "14.04",
      "close": "16.48",
      "average": "15.6257",
      "volume": "55835",
      "turnover": "872463.74",
      "trades": "162"
    },
    {
      "date": "2026-07-21",
      "bid": "15.30",
      "ask": "15.64",
      "open": "16.38",
      "high": "16.40",
      "low": "15.28",
      "close": "15.60",
      "average": "15.5891",
      "volume": "34140",
      "turnover": "532210.8",
      "trades": "117"
    },
    {
      "date": "2026-07-22",
      "bid": "15.14",
      "ask": "15.40",
      "open": "15.68",
      "high": "16.26",
      "low": "14.70",
      "close": "15.38",
      "average": "15.0647",
      "volume": "45380",
      "turnover": "683797.61",
      "trades": "116"
    },
    {
      "date": "2026-07-23",
      "bid": "15.02",
      "ask": "15.50",
      "open": "15.38",
      "high": "15.98",
      "low": "14.42",
      "close": "15.20",
      "average": "15.1133",
      "volume": "41617",
      "turnover": "628970.12",
      "trades": "109"
    },
    {
      "date": "2026-07-24",
      "bid": "14.86",
      "ask": "15.28",
      "open": "15.98",
      "high": "16.48",
      "low": "14.84",
      "close": "15.24",
      "average": "15.1332",
      "volume": "15640",
      "turnover": "236745.54",
      "trades": "95"
    },
    {
      "date": "2026-07-27",
      "bid": "15.02",
      "ask": "15.22",
      "open": "15.26",
      "high": "15.52",
      "low": "15.00",
      "close": "15.10",
      "average": "15.2521",
      "volume": "51217",
      "turnover": "781168.24",
      "trades": "129"
    },
    {
      "date": "2026-07-28",
      "bid": "14.68",
      "ask": "15.12",
      "open": "15.02",
      "high": "15.36",
      "low": "14.56",
      "close": "15.10",
      "average": "14.8856",
      "volume": "21941",
      "turnover": "326606.2",
      "trades": "108"
    },
    {
      "date": "2026-07-29",
      "bid": "14.36",
      "ask": "14.48",
      "open": "14.68",
      "high": "15.06",
      "low": "14.12",
      "close": "14.36",
      "average": "14.5046",
      "volume": "63413",
      "turnover": "919777.98",
      "trades": "225"
    },
    {
      "date": "2026-07-30",
      "bid": "14.46",
      "ask": "14.60",
      "open": "14.18",
      "high": "14.70",
      "low": "13.70",
      "close": "14.60",
      "average": "14.1076",
      "volume": "108507",
      "turnover": "1530697.04",
      "trades": "301"
    },
    {
      "date": "2026-07-31",
      "bid": "14.60",
      "ask": "14.72",
      "open": "15.00",
      "high": "15.00",
      "low": "14.32",
      "close": "14.70",
      "average": "14.4933",
      "volume": "55246",
      "turnover": "800694.12",
      "trades": "102"
    },
    {
      "date": "2026-08-03",
      "bid": "14.44",
      "ask": "14.50",
      "open": "14.90",
      "high": "14.90",
      "low": "14.48",
      "close": "14.48",
      "average": "14.5955",
      "volume": "27813",
      "turnover": "405944.22",
      "trades": "56"
    },
    {
      "date": "2026-08-04",
      "bid": "14.30",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.00",
      "low": "14.34",
      "close": "14.70",
      "average": "14.5369",
      "volume": "18124",
      "turnover": "263465.96",
      "trades": "41"
    },
    {
      "date": "2026-08-05",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.68",
      "high": "14.96",
      "low": "14.26",
      "close": "14.36",
      "average": "14.3889",
      "volume": "47738",
      "turnover": "686895.58",
      "trades": "73"
    },
    {
      "date": "2026-08-06",
      "bid": "14.14",
      "ask": "14.36",
      "open": "14.40",
      "high": "14.50",
      "low": "14.12",
      "close": "14.34",
      "average": "14.3074",
      "volume": "43533",
      "turnover": "622858.56",
      "trades": "86"
    }
  ]
}