{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2411192/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sedana?id=TX2411192",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2411192",
    "asset_class": "SHARES",
    "isin": "SE0015988373",
    "symbol": "SEDANA",
    "company": "Sedana Medical",
    "market": null,
    "last_sale_price": "SEK 10.28",
    "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": "81.95",
      "ask": "82.20",
      "open": "82.95",
      "high": "82.95",
      "low": "80.15",
      "close": "82.25",
      "average": "81.1969",
      "volume": "56168",
      "turnover": "4560666.9",
      "trades": "556"
    },
    {
      "date": "2021-08-10",
      "bid": "83.05",
      "ask": "83.95",
      "open": "80.50",
      "high": "86.45",
      "low": "80.50",
      "close": "83.80",
      "average": "83.8753",
      "volume": "125443",
      "turnover": "10521596.5",
      "trades": "929"
    },
    {
      "date": "2021-08-11",
      "bid": "83.75",
      "ask": "84.50",
      "open": "84.50",
      "high": "84.50",
      "low": "82.65",
      "close": "83.75",
      "average": "83.7521",
      "volume": "75531",
      "turnover": "6325498.6",
      "trades": "523"
    },
    {
      "date": "2021-08-12",
      "bid": "81.95",
      "ask": "82.40",
      "open": "83.75",
      "high": "83.75",
      "low": "81.60",
      "close": "82.35",
      "average": "82.5172",
      "volume": "50807",
      "turnover": "4192451.75",
      "trades": "362"
    },
    {
      "date": "2021-08-13",
      "bid": "84.55",
      "ask": "85.00",
      "open": "84.50",
      "high": "87.70",
      "low": "83.10",
      "close": "84.65",
      "average": "85.45",
      "volume": "203220",
      "turnover": "17372445.1",
      "trades": "1247"
    },
    {
      "date": "2021-08-16",
      "bid": "81.55",
      "ask": "81.80",
      "open": "85.60",
      "high": "85.60",
      "low": "81.05",
      "close": "81.55",
      "average": "82.2097",
      "volume": "113216",
      "turnover": "9307449.6",
      "trades": "778"
    },
    {
      "date": "2021-08-17",
      "bid": "82.45",
      "ask": "82.95",
      "open": "81.55",
      "high": "82.55",
      "low": "80.30",
      "close": "82.55",
      "average": "81.1039",
      "volume": "112918",
      "turnover": "9158027.25",
      "trades": "620"
    },
    {
      "date": "2021-08-18",
      "bid": "85.40",
      "ask": "85.80",
      "open": "83.30",
      "high": "87.05",
      "low": "83.15",
      "close": "85.80",
      "average": "85.6115",
      "volume": "193360",
      "turnover": "16553762.2",
      "trades": "1193"
    },
    {
      "date": "2021-08-19",
      "bid": "82.20",
      "ask": "82.60",
      "open": "84.20",
      "high": "85.00",
      "low": "80.35",
      "close": "82.45",
      "average": "82.2383",
      "volume": "372201",
      "turnover": "30607827.25",
      "trades": "2392"
    },
    {
      "date": "2021-08-20",
      "bid": "80.70",
      "ask": "80.90",
      "open": "82.45",
      "high": "82.60",
      "low": "80.40",
      "close": "80.85",
      "average": "81.0103",
      "volume": "149003",
      "turnover": "12070352.65",
      "trades": "600"
    },
    {
      "date": "2021-08-23",
      "bid": "79.40",
      "ask": "79.60",
      "open": "80.90",
      "high": "81.40",
      "low": "78.55",
      "close": "79.20",
      "average": "80.091",
      "volume": "555987",
      "turnover": "43781787.05",
      "trades": "674"
    },
    {
      "date": "2021-08-24",
      "bid": "78.50",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.40",
      "low": "77.50",
      "close": "78.65",
      "average": "78.5503",
      "volume": "97133",
      "turnover": "7629812.18",
      "trades": "612"
    },
    {
      "date": "2021-08-25",
      "bid": "80.50",
      "ask": "81.50",
      "open": "78.65",
      "high": "81.90",
      "low": "78.10",
      "close": "81.55",
      "average": "81.0152",
      "volume": "176176",
      "turnover": "14272927.6",
      "trades": "976"
    },
    {
      "date": "2021-08-26",
      "bid": "79.90",
      "ask": "80.15",
      "open": "82.00",
      "high": "82.05",
      "low": "79.20",
      "close": "80.10",
      "average": "80.0644",
      "volume": "89641",
      "turnover": "7177333.6",
      "trades": "708"
    },
    {
      "date": "2021-08-27",
      "bid": "87.95",
      "ask": "88.05",
      "open": "81.50",
      "high": "88.90",
      "low": "81.50",
      "close": "88.05",
      "average": "85.1122",
      "volume": "313897",
      "turnover": "26649467.1",
      "trades": "1592"
    },
    {
      "date": "2021-08-30",
      "bid": "92.05",
      "ask": "92.35",
      "open": "88.05",
      "high": "95.80",
      "low": "86.20",
      "close": "93.40",
      "average": "92.4308",
      "volume": "473085",
      "turnover": "43809096.54",
      "trades": "2101"
    },
    {
      "date": "2021-08-31",
      "bid": "94.75",
      "ask": "94.80",
      "open": "95.25",
      "high": "97.65",
      "low": "94.00",
      "close": "94.95",
      "average": "95.679",
      "volume": "346756",
      "turnover": "33177583",
      "trades": "2135"
    },
    {
      "date": "2021-09-01",
      "bid": "96.90",
      "ask": "97.20",
      "open": "94.95",
      "high": "100.00",
      "low": "94.50",
      "close": "96.95",
      "average": "97.342",
      "volume": "365445",
      "turnover": "35573997.43",
      "trades": "1908"
    },
    {
      "date": "2021-09-02",
      "bid": "103.20",
      "ask": "103.60",
      "open": "99.80",
      "high": "107.00",
      "low": "99.70",
      "close": "104.30",
      "average": "104.0305",
      "volume": "368345",
      "turnover": "38319097.54",
      "trades": "2286"
    },
    {
      "date": "2021-09-03",
      "bid": "106.90",
      "ask": "107.40",
      "open": "105.20",
      "high": "109.60",
      "low": "103.50",
      "close": "107.10",
      "average": "106.6457",
      "volume": "307965",
      "turnover": "32842916.5",
      "trades": "1766"
    },
    {
      "date": "2021-09-06",
      "bid": "102.80",
      "ask": "103.10",
      "open": "107.10",
      "high": "111.00",
      "low": "101.90",
      "close": "103.40",
      "average": "107.0906",
      "volume": "245292",
      "turnover": "26268441.35",
      "trades": "1896"
    },
    {
      "date": "2021-09-07",
      "bid": "103.10",
      "ask": "103.50",
      "open": "103.40",
      "high": "105.40",
      "low": "101.10",
      "close": "103.20",
      "average": "103.2298",
      "volume": "138653",
      "turnover": "14313116.5",
      "trades": "1039"
    },
    {
      "date": "2021-09-08",
      "bid": "103.10",
      "ask": "103.40",
      "open": "102.00",
      "high": "104.00",
      "low": "100.30",
      "close": "103.50",
      "average": "102.1213",
      "volume": "107365",
      "turnover": "10963958.6",
      "trades": "893"
    },
    {
      "date": "2021-09-09",
      "bid": "104.00",
      "ask": "104.30",
      "open": "100.00",
      "high": "104.80",
      "low": "99.75",
      "close": "104.80",
      "average": "102.5188",
      "volume": "89471",
      "turnover": "9172459.35",
      "trades": "641"
    },
    {
      "date": "2021-09-10",
      "bid": "101.10",
      "ask": "101.40",
      "open": "104.80",
      "high": "104.80",
      "low": "100.00",
      "close": "101.10",
      "average": "101.3289",
      "volume": "88191",
      "turnover": "8936297.3",
      "trades": "635"
    },
    {
      "date": "2021-09-13",
      "bid": "98.80",
      "ask": "99.10",
      "open": "103.00",
      "high": "105.00",
      "low": "98.40",
      "close": "99.25",
      "average": "101.1901",
      "volume": "130887",
      "turnover": "13243793.59",
      "trades": "1177"
    },
    {
      "date": "2021-09-14",
      "bid": "100.20",
      "ask": "100.70",
      "open": "101.00",
      "high": "101.00",
      "low": "98.00",
      "close": "100.00",
      "average": "99.2587",
      "volume": "107683",
      "turnover": "10688539.75",
      "trades": "801"
    },
    {
      "date": "2021-09-15",
      "bid": "99.45",
      "ask": "99.85",
      "open": "100.70",
      "high": "103.50",
      "low": "98.90",
      "close": "99.60",
      "average": "100.598",
      "volume": "159480",
      "turnover": "16043641.7",
      "trades": "1469"
    },
    {
      "date": "2021-09-16",
      "bid": "98.65",
      "ask": "98.85",
      "open": "99.60",
      "high": "100.70",
      "low": "98.30",
      "close": "99.00",
      "average": "99.1755",
      "volume": "71027",
      "turnover": "7044141.05",
      "trades": "734"
    },
    {
      "date": "2021-09-17",
      "bid": "98.10",
      "ask": "98.95",
      "open": "99.00",
      "high": "101.50",
      "low": "97.10",
      "close": "98.70",
      "average": "98.9795",
      "volume": "89304",
      "turnover": "8839226.02",
      "trades": "710"
    },
    {
      "date": "2021-09-20",
      "bid": "95.85",
      "ask": "96.85",
      "open": "97.25",
      "high": "101.30",
      "low": "92.70",
      "close": "95.65",
      "average": "96.8719",
      "volume": "236270",
      "turnover": "22889140.5",
      "trades": "1684"
    },
    {
      "date": "2021-09-21",
      "bid": "98.90",
      "ask": "99.00",
      "open": "95.85",
      "high": "100.10",
      "low": "95.50",
      "close": "98.00",
      "average": "98.2727",
      "volume": "161741",
      "turnover": "15897807.51",
      "trades": "1326"
    },
    {
      "date": "2021-09-22",
      "bid": "98.70",
      "ask": "99.20",
      "open": "98.00",
      "high": "100.30",
      "low": "96.05",
      "close": "98.35",
      "average": "97.7525",
      "volume": "79761",
      "turnover": "7798422.5",
      "trades": "773"
    },
    {
      "date": "2021-09-23",
      "bid": "95.75",
      "ask": "96.00",
      "open": "98.90",
      "high": "100.70",
      "low": "95.60",
      "close": "95.65",
      "average": "97.6069",
      "volume": "149295",
      "turnover": "14572298.86",
      "trades": "1228"
    },
    {
      "date": "2021-09-24",
      "bid": "96.00",
      "ask": "96.90",
      "open": "95.65",
      "high": "96.90",
      "low": "92.15",
      "close": "96.40",
      "average": "94.1942",
      "volume": "110805",
      "turnover": "10437438.48",
      "trades": "727"
    },
    {
      "date": "2021-09-27",
      "bid": "93.00",
      "ask": "93.10",
      "open": "96.60",
      "high": "97.80",
      "low": "92.85",
      "close": "93.10",
      "average": "94.3596",
      "volume": "108957",
      "turnover": "10281136.4",
      "trades": "900"
    },
    {
      "date": "2021-09-28",
      "bid": "95.10",
      "ask": "95.20",
      "open": "100.30",
      "high": "102.90",
      "low": "95.10",
      "close": "95.40",
      "average": "98.705",
      "volume": "305982",
      "turnover": "30201957.85",
      "trades": "2058"
    },
    {
      "date": "2021-09-29",
      "bid": "95.45",
      "ask": "95.80",
      "open": "97.20",
      "high": "102.80",
      "low": "95.05",
      "close": "95.10",
      "average": "97.7096",
      "volume": "193848",
      "turnover": "18940814.3",
      "trades": "1547"
    },
    {
      "date": "2021-09-30",
      "bid": "101.50",
      "ask": "102.10",
      "open": "96.00",
      "high": "102.10",
      "low": "96.00",
      "close": "101.70",
      "average": "99.5119",
      "volume": "139917",
      "turnover": "13923395.25",
      "trades": "1192"
    },
    {
      "date": "2021-10-01",
      "bid": "94.60",
      "ask": "94.85",
      "open": "101.50",
      "high": "101.50",
      "low": "94.05",
      "close": "94.60",
      "average": "96.3945",
      "volume": "228724",
      "turnover": "22024699.83",
      "trades": "1794"
    },
    {
      "date": "2021-10-04",
      "bid": "91.85",
      "ask": "92.10",
      "open": "95.15",
      "high": "95.50",
      "low": "91.40",
      "close": "92.00",
      "average": "92.6538",
      "volume": "237530",
      "turnover": "21995008.05",
      "trades": "1965"
    },
    {
      "date": "2021-10-05",
      "bid": "93.25",
      "ask": "93.55",
      "open": "92.00",
      "high": "94.00",
      "low": "91.50",
      "close": "93.90",
      "average": "92.4577",
      "volume": "130587",
      "turnover": "12075216.65",
      "trades": "1208"
    },
    {
      "date": "2021-10-06",
      "bid": "91.50",
      "ask": "91.75",
      "open": "94.50",
      "high": "94.50",
      "low": "91.40",
      "close": "91.70",
      "average": "91.8844",
      "volume": "107919",
      "turnover": "9916077.94",
      "trades": "861"
    },
    {
      "date": "2021-10-07",
      "bid": "91.50",
      "ask": "91.80",
      "open": "92.30",
      "high": "93.20",
      "low": "91.50",
      "close": "91.90",
      "average": "91.8374",
      "volume": "115927",
      "turnover": "10646430.8",
      "trades": "851"
    },
    {
      "date": "2021-10-08",
      "bid": "89.00",
      "ask": "89.35",
      "open": "91.90",
      "high": "92.40",
      "low": "87.00",
      "close": "89.10",
      "average": "89.6829",
      "volume": "211633",
      "turnover": "18979681.45",
      "trades": "1657"
    },
    {
      "date": "2021-10-11",
      "bid": "88.10",
      "ask": "88.40",
      "open": "87.80",
      "high": "88.80",
      "low": "85.50",
      "close": "88.05",
      "average": "87.1129",
      "volume": "116049",
      "turnover": "10109441.88",
      "trades": "945"
    },
    {
      "date": "2021-10-12",
      "bid": "89.50",
      "ask": "89.70",
      "open": "87.00",
      "high": "89.95",
      "low": "85.90",
      "close": "89.80",
      "average": "88.3474",
      "volume": "91100",
      "turnover": "8048436",
      "trades": "647"
    },
    {
      "date": "2021-10-13",
      "bid": "90.70",
      "ask": "90.95",
      "open": "89.80",
      "high": "93.35",
      "low": "88.35",
      "close": "90.80",
      "average": "90.9175",
      "volume": "126584",
      "turnover": "11511405",
      "trades": "954"
    },
    {
      "date": "2021-10-14",
      "bid": "91.50",
      "ask": "91.75",
      "open": "92.30",
      "high": "92.50",
      "low": "89.15",
      "close": "91.55",
      "average": "91.0109",
      "volume": "108862",
      "turnover": "9907415.63",
      "trades": "714"
    },
    {
      "date": "2021-10-15",
      "bid": "92.40",
      "ask": "92.55",
      "open": "91.55",
      "high": "94.55",
      "low": "91.55",
      "close": "92.75",
      "average": "92.7917",
      "volume": "87416",
      "turnover": "8114173.81",
      "trades": "606"
    },
    {
      "date": "2021-10-18",
      "bid": "93.05",
      "ask": "93.30",
      "open": "92.50",
      "high": "94.30",
      "low": "90.15",
      "close": "92.90",
      "average": "93.1137",
      "volume": "89474",
      "turnover": "8331290.98",
      "trades": "626"
    },
    {
      "date": "2021-10-19",
      "bid": "92.80",
      "ask": "92.95",
      "open": "93.50",
      "high": "93.65",
      "low": "90.80",
      "close": "93.00",
      "average": "91.9692",
      "volume": "65499",
      "turnover": "6024203.09",
      "trades": "696"
    },
    {
      "date": "2021-10-20",
      "bid": "93.45",
      "ask": "93.65",
      "open": "93.05",
      "high": "94.25",
      "low": "92.45",
      "close": "93.20",
      "average": "93.3936",
      "volume": "38238",
      "turnover": "3571264.3",
      "trades": "435"
    },
    {
      "date": "2021-10-21",
      "bid": "92.90",
      "ask": "93.50",
      "open": "93.20",
      "high": "93.70",
      "low": "92.00",
      "close": "92.65",
      "average": "92.6285",
      "volume": "35779",
      "turnover": "3314183.65",
      "trades": "465"
    },
    {
      "date": "2021-10-22",
      "bid": "92.00",
      "ask": "92.35",
      "open": "92.65",
      "high": "93.00",
      "low": "91.00",
      "close": "92.40",
      "average": "91.8002",
      "volume": "64634",
      "turnover": "5934897.68",
      "trades": "646"
    },
    {
      "date": "2021-10-25",
      "bid": "83.45",
      "ask": "83.60",
      "open": "92.30",
      "high": "92.30",
      "low": "80.15",
      "close": "84.00",
      "average": "83.0463",
      "volume": "1112376",
      "turnover": "92395314.66",
      "trades": "4999"
    },
    {
      "date": "2021-10-26",
      "bid": "81.15",
      "ask": "81.45",
      "open": "82.00",
      "high": "86.90",
      "low": "80.65",
      "close": "81.15",
      "average": "83.8599",
      "volume": "346205",
      "turnover": "29031673.83",
      "trades": "2143"
    },
    {
      "date": "2021-10-27",
      "bid": "80.50",
      "ask": "80.80",
      "open": "81.15",
      "high": "81.60",
      "low": "78.00",
      "close": "80.75",
      "average": "79.9521",
      "volume": "336931",
      "turnover": "26938795.93",
      "trades": "2045"
    },
    {
      "date": "2021-10-28",
      "bid": "82.15",
      "ask": "82.45",
      "open": "80.55",
      "high": "84.50",
      "low": "80.30",
      "close": "83.00",
      "average": "82.5597",
      "volume": "196031",
      "turnover": "16243480.73",
      "trades": "915"
    },
    {
      "date": "2021-10-29",
      "bid": "84.85",
      "ask": "85.15",
      "open": "84.05",
      "high": "85.25",
      "low": "81.00",
      "close": "85.25",
      "average": "83.7087",
      "volume": "212139",
      "turnover": "17758136.37",
      "trades": "902"
    },
    {
      "date": "2021-11-01",
      "bid": "82.35",
      "ask": "82.85",
      "open": "85.25",
      "high": "85.50",
      "low": "81.75",
      "close": "82.65",
      "average": "82.8687",
      "volume": "101906",
      "turnover": "8444822.1",
      "trades": "775"
    },
    {
      "date": "2021-11-02",
      "bid": "81.35",
      "ask": "81.60",
      "open": "83.00",
      "high": "83.00",
      "low": "80.20",
      "close": "81.30",
      "average": "81.70",
      "volume": "142577",
      "turnover": "11652983.35",
      "trades": "658"
    },
    {
      "date": "2021-11-03",
      "bid": "81.95",
      "ask": "82.10",
      "open": "81.50",
      "high": "82.25",
      "low": "80.75",
      "close": "82.00",
      "average": "81.8381",
      "volume": "133326",
      "turnover": "10911203.55",
      "trades": "888"
    },
    {
      "date": "2021-11-04",
      "bid": "87.90",
      "ask": "88.15",
      "open": "85.35",
      "high": "88.90",
      "low": "81.05",
      "close": "88.05",
      "average": "84.6093",
      "volume": "555438",
      "turnover": "47110526.68",
      "trades": "1732"
    },
    {
      "date": "2021-11-05",
      "bid": "94.05",
      "ask": "94.30",
      "open": "88.65",
      "high": "94.25",
      "low": "87.15",
      "close": "94.05",
      "average": "92.1965",
      "volume": "402530",
      "turnover": "37111855.1",
      "trades": "937"
    },
    {
      "date": "2021-11-08",
      "bid": "91.70",
      "ask": "91.95",
      "open": "94.05",
      "high": "94.60",
      "low": "88.20",
      "close": "91.80",
      "average": "91.9248",
      "volume": "402456",
      "turnover": "36992519.25",
      "trades": "1902"
    },
    {
      "date": "2021-11-09",
      "bid": "92.50",
      "ask": "92.70",
      "open": "92.10",
      "high": "93.30",
      "low": "90.25",
      "close": "92.50",
      "average": "92.11",
      "volume": "184391",
      "turnover": "16981608.98",
      "trades": "1120"
    },
    {
      "date": "2021-11-10",
      "bid": "93.15",
      "ask": "93.90",
      "open": "92.65",
      "high": "94.80",
      "low": "91.10",
      "close": "93.85",
      "average": "92.8289",
      "volume": "132640",
      "turnover": "12310269.98",
      "trades": "1023"
    },
    {
      "date": "2021-11-11",
      "bid": "91.95",
      "ask": "92.20",
      "open": "93.85",
      "high": "93.85",
      "low": "91.80",
      "close": "92.00",
      "average": "92.1747",
      "volume": "73404",
      "turnover": "6765991.2",
      "trades": "569"
    },
    {
      "date": "2021-11-12",
      "bid": "95.20",
      "ask": "95.40",
      "open": "91.65",
      "high": "96.10",
      "low": "91.55",
      "close": "95.40",
      "average": "94.0445",
      "volume": "219708",
      "turnover": "20670460.37",
      "trades": "1033"
    },
    {
      "date": "2021-11-15",
      "bid": "93.95",
      "ask": "94.20",
      "open": "95.40",
      "high": "96.00",
      "low": "92.80",
      "close": "93.95",
      "average": "94.1591",
      "volume": "76261",
      "turnover": "7180666.3",
      "trades": "655"
    },
    {
      "date": "2021-11-16",
      "bid": "95.35",
      "ask": "95.60",
      "open": "93.95",
      "high": "98.90",
      "low": "93.50",
      "close": "95.35",
      "average": "95.5363",
      "volume": "107283",
      "turnover": "10256337.01",
      "trades": "709"
    },
    {
      "date": "2021-11-17",
      "bid": "92.40",
      "ask": "92.65",
      "open": "95.35",
      "high": "95.35",
      "low": "91.90",
      "close": "92.55",
      "average": "92.9616",
      "volume": "83862",
      "turnover": "7795956.1",
      "trades": "758"
    },
    {
      "date": "2021-11-18",
      "bid": "93.25",
      "ask": "93.50",
      "open": "93.00",
      "high": "94.15",
      "low": "92.00",
      "close": "93.15",
      "average": "93.1923",
      "volume": "76522",
      "turnover": "7131325.07",
      "trades": "490"
    },
    {
      "date": "2021-11-19",
      "bid": "92.60",
      "ask": "92.85",
      "open": "93.40",
      "high": "94.25",
      "low": "92.30",
      "close": "92.30",
      "average": "93.175",
      "volume": "38530",
      "turnover": "3589948.81",
      "trades": "332"
    },
    {
      "date": "2021-11-22",
      "bid": "90.30",
      "ask": "90.70",
      "open": "92.40",
      "high": "92.95",
      "low": "90.05",
      "close": "90.85",
      "average": "91.329",
      "volume": "69118",
      "turnover": "6311904.68",
      "trades": "610"
    },
    {
      "date": "2021-11-23",
      "bid": "87.90",
      "ask": "88.15",
      "open": "90.85",
      "high": "90.85",
      "low": "87.15",
      "close": "88.15",
      "average": "88.694",
      "volume": "62128",
      "turnover": "5510349.03",
      "trades": "476"
    },
    {
      "date": "2021-11-24",
      "bid": "87.25",
      "ask": "87.95",
      "open": "88.20",
      "high": "89.55",
      "low": "85.30",
      "close": "87.40",
      "average": "86.7177",
      "volume": "58521",
      "turnover": "5074530.59",
      "trades": "541"
    },
    {
      "date": "2021-11-25",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.00",
      "high": "88.45",
      "low": "85.50",
      "close": "88.45",
      "average": "87.1196",
      "volume": "61779",
      "turnover": "5382159.4",
      "trades": "439"
    },
    {
      "date": "2021-11-26",
      "bid": "89.80",
      "ask": "90.20",
      "open": "87.75",
      "high": "93.45",
      "low": "86.35",
      "close": "90.35",
      "average": "90.8932",
      "volume": "290898",
      "turnover": "26513446.13",
      "trades": "1179"
    },
    {
      "date": "2021-11-29",
      "bid": "87.55",
      "ask": "88.10",
      "open": "90.35",
      "high": "90.70",
      "low": "87.00",
      "close": "87.80",
      "average": "88.4771",
      "volume": "75121",
      "turnover": "6646490.5",
      "trades": "618"
    },
    {
      "date": "2021-11-30",
      "bid": "89.75",
      "ask": "90.00",
      "open": "87.80",
      "high": "90.50",
      "low": "85.60",
      "close": "90.10",
      "average": "89.4204",
      "volume": "248286",
      "turnover": "22202934.26",
      "trades": "981"
    },
    {
      "date": "2021-12-01",
      "bid": "90.10",
      "ask": "90.35",
      "open": "90.15",
      "high": "91.65",
      "low": "87.75",
      "close": "90.15",
      "average": "89.7929",
      "volume": "90264",
      "turnover": "8105319.8",
      "trades": "647"
    },
    {
      "date": "2021-12-02",
      "bid": "86.40",
      "ask": "86.80",
      "open": "90.95",
      "high": "91.00",
      "low": "85.40",
      "close": "86.00",
      "average": "88.4579",
      "volume": "113406",
      "turnover": "10043479.73",
      "trades": "725"
    },
    {
      "date": "2021-12-03",
      "bid": "85.35",
      "ask": "85.60",
      "open": "86.05",
      "high": "89.95",
      "low": "84.85",
      "close": "85.80",
      "average": "87.0187",
      "volume": "260185",
      "turnover": "22690341.52",
      "trades": "1471"
    },
    {
      "date": "2021-12-06",
      "bid": "84.05",
      "ask": "84.25",
      "open": "86.05",
      "high": "87.15",
      "low": "83.85",
      "close": "84.05",
      "average": "85.1514",
      "volume": "279391",
      "turnover": "23790521.15",
      "trades": "1380"
    },
    {
      "date": "2021-12-07",
      "bid": "88.10",
      "ask": "88.30",
      "open": "84.50",
      "high": "88.45",
      "low": "84.50",
      "close": "88.20",
      "average": "87.0811",
      "volume": "115930",
      "turnover": "10095313",
      "trades": "817"
    },
    {
      "date": "2021-12-08",
      "bid": "86.95",
      "ask": "87.20",
      "open": "89.30",
      "high": "90.95",
      "low": "86.65",
      "close": "87.75",
      "average": "89.0393",
      "volume": "83461",
      "turnover": "7431158.15",
      "trades": "773"
    },
    {
      "date": "2021-12-09",
      "bid": "87.35",
      "ask": "88.05",
      "open": "89.25",
      "high": "89.80",
      "low": "85.60",
      "close": "88.45",
      "average": "87.44",
      "volume": "132481",
      "turnover": "11584141.4",
      "trades": "896"
    },
    {
      "date": "2021-12-10",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.45",
      "high": "89.50",
      "low": "86.70",
      "close": "88.10",
      "average": "88.1957",
      "volume": "73312",
      "turnover": "6485649.71",
      "trades": "569"
    },
    {
      "date": "2021-12-13",
      "bid": "89.35",
      "ask": "89.50",
      "open": "88.10",
      "high": "90.40",
      "low": "87.15",
      "close": "89.10",
      "average": "89.4417",
      "volume": "64731",
      "turnover": "5789838.58",
      "trades": "479"
    },
    {
      "date": "2021-12-14",
      "bid": "89.70",
      "ask": "90.60",
      "open": "89.10",
      "high": "89.95",
      "low": "88.10",
      "close": "89.35",
      "average": "88.8804",
      "volume": "108688",
      "turnover": "9652526.23",
      "trades": "793"
    },
    {
      "date": "2021-12-15",
      "bid": "90.85",
      "ask": "91.00",
      "open": "89.35",
      "high": "92.55",
      "low": "88.85",
      "close": "90.80",
      "average": "91.3557",
      "volume": "131841",
      "turnover": "12044955.74",
      "trades": "1149"
    },
    {
      "date": "2021-12-16",
      "bid": "89.85",
      "ask": "90.05",
      "open": "90.90",
      "high": "94.25",
      "low": "89.35",
      "close": "90.00",
      "average": "91.687",
      "volume": "215036",
      "turnover": "19716871.61",
      "trades": "1231"
    },
    {
      "date": "2021-12-17",
      "bid": "93.20",
      "ask": "93.45",
      "open": "90.05",
      "high": "93.70",
      "low": "87.35",
      "close": "93.45",
      "average": "90.7983",
      "volume": "155571",
      "turnover": "14126333.15",
      "trades": "1270"
    },
    {
      "date": "2021-12-20",
      "bid": "90.40",
      "ask": "90.70",
      "open": "90.85",
      "high": "92.70",
      "low": "90.00",
      "close": "90.90",
      "average": "91.1999",
      "volume": "32526",
      "turnover": "2966356.55",
      "trades": "518"
    },
    {
      "date": "2021-12-21",
      "bid": "87.05",
      "ask": "87.70",
      "open": "91.00",
      "high": "91.00",
      "low": "86.75",
      "close": "87.35",
      "average": "88.3973",
      "volume": "119785",
      "turnover": "10584411.07",
      "trades": "1092"
    },
    {
      "date": "2021-12-22",
      "bid": "88.25",
      "ask": "88.50",
      "open": "87.00",
      "high": "88.60",
      "low": "86.40",
      "close": "88.50",
      "average": "87.7556",
      "volume": "47074",
      "turnover": "4130992.03",
      "trades": "492"
    },
    {
      "date": "2021-12-23",
      "bid": "89.40",
      "ask": "89.65",
      "open": "88.50",
      "high": "90.95",
      "low": "88.10",
      "close": "89.30",
      "average": "89.9585",
      "volume": "49410",
      "turnover": "4444369.45",
      "trades": "482"
    },
    {
      "date": "2021-12-27",
      "bid": "93.30",
      "ask": "93.80",
      "open": "91.90",
      "high": "95.05",
      "low": "91.90",
      "close": "93.80",
      "average": "93.3781",
      "volume": "77188",
      "turnover": "7207668.8",
      "trades": "673"
    },
    {
      "date": "2021-12-28",
      "bid": "96.40",
      "ask": "96.60",
      "open": "95.40",
      "high": "97.05",
      "low": "94.20",
      "close": "96.60",
      "average": "95.7582",
      "volume": "99406",
      "turnover": "9517645.94",
      "trades": "521"
    },
    {
      "date": "2021-12-29",
      "bid": "97.00",
      "ask": "97.45",
      "open": "96.60",
      "high": "98.30",
      "low": "96.25",
      "close": "97.40",
      "average": "97.2821",
      "volume": "120597",
      "turnover": "11731623.51",
      "trades": "600"
    },
    {
      "date": "2021-12-30",
      "bid": "97.80",
      "ask": "98.00",
      "open": "97.50",
      "high": "98.40",
      "low": "96.10",
      "close": "98.05",
      "average": "97.2701",
      "volume": "31635",
      "turnover": "3077140.9",
      "trades": "340"
    },
    {
      "date": "2022-01-03",
      "bid": "95.00",
      "ask": "95.25",
      "open": "98.05",
      "high": "98.05",
      "low": "94.00",
      "close": "95.60",
      "average": "95.1421",
      "volume": "81581",
      "turnover": "7761789.3",
      "trades": "714"
    },
    {
      "date": "2022-01-04",
      "bid": "92.65",
      "ask": "93.00",
      "open": "95.50",
      "high": "96.65",
      "low": "92.70",
      "close": "92.75",
      "average": "95.0613",
      "volume": "70158",
      "turnover": "6670121.89",
      "trades": "662"
    },
    {
      "date": "2022-01-05",
      "bid": "90.50",
      "ask": "90.80",
      "open": "92.75",
      "high": "93.45",
      "low": "89.85",
      "close": "90.50",
      "average": "90.4621",
      "volume": "46784",
      "turnover": "4232180.65",
      "trades": "332"
    },
    {
      "date": "2022-01-07",
      "bid": "87.25",
      "ask": "88.10",
      "open": "90.00",
      "high": "90.00",
      "low": "87.00",
      "close": "87.75",
      "average": "87.3776",
      "volume": "127762",
      "turnover": "11163339.63",
      "trades": "1039"
    },
    {
      "date": "2022-01-10",
      "bid": "81.65",
      "ask": "81.85",
      "open": "87.75",
      "high": "87.75",
      "low": "81.55",
      "close": "81.60",
      "average": "83.4364",
      "volume": "217703",
      "turnover": "18144598.11",
      "trades": "1140"
    },
    {
      "date": "2022-01-11",
      "bid": "81.65",
      "ask": "81.85",
      "open": "82.00",
      "high": "84.40",
      "low": "81.55",
      "close": "81.55",
      "average": "82.826",
      "volume": "95137",
      "turnover": "7880523.97",
      "trades": "854"
    },
    {
      "date": "2022-01-12",
      "bid": "81.40",
      "ask": "81.65",
      "open": "81.90",
      "high": "83.40",
      "low": "80.45",
      "close": "81.15",
      "average": "81.5367",
      "volume": "270092",
      "turnover": "22016344.44",
      "trades": "1172"
    },
    {
      "date": "2022-01-13",
      "bid": "75.70",
      "ask": "75.90",
      "open": "81.15",
      "high": "81.15",
      "low": "75.50",
      "close": "75.50",
      "average": "77.4966",
      "volume": "729890",
      "turnover": "56564209.6",
      "trades": "2276"
    },
    {
      "date": "2022-01-14",
      "bid": "73.60",
      "ask": "73.80",
      "open": "75.00",
      "high": "77.25",
      "low": "72.50",
      "close": "73.80",
      "average": "74.3813",
      "volume": "606898",
      "turnover": "45130329.59",
      "trades": "2052"
    },
    {
      "date": "2022-01-17",
      "bid": "74.80",
      "ask": "74.95",
      "open": "73.50",
      "high": "75.00",
      "low": "71.40",
      "close": "74.35",
      "average": "72.8665",
      "volume": "199371",
      "turnover": "14527467.7",
      "trades": "1202"
    },
    {
      "date": "2022-01-18",
      "bid": "71.80",
      "ask": "71.90",
      "open": "74.35",
      "high": "74.45",
      "low": "69.35",
      "close": "71.30",
      "average": "71.0173",
      "volume": "592385",
      "turnover": "42030018.45",
      "trades": "1806"
    },
    {
      "date": "2022-01-19",
      "bid": "75.15",
      "ask": "75.35",
      "open": "70.35",
      "high": "76.80",
      "low": "70.20",
      "close": "76.00",
      "average": "74.9675",
      "volume": "401516",
      "turnover": "30140885.5",
      "trades": "1844"
    },
    {
      "date": "2022-01-20",
      "bid": "77.15",
      "ask": "77.50",
      "open": "77.95",
      "high": "78.00",
      "low": "74.10",
      "close": "77.10",
      "average": "76.8716",
      "volume": "140479",
      "turnover": "10799810.43",
      "trades": "954"
    },
    {
      "date": "2022-01-21",
      "bid": "74.75",
      "ask": "75.00",
      "open": "75.00",
      "high": "76.00",
      "low": "73.35",
      "close": "74.60",
      "average": "74.5626",
      "volume": "139541",
      "turnover": "10404949.77",
      "trades": "861"
    },
    {
      "date": "2022-01-24",
      "bid": "69.80",
      "ask": "70.00",
      "open": "74.55",
      "high": "74.55",
      "low": "69.25",
      "close": "69.25",
      "average": "70.9613",
      "volume": "271017",
      "turnover": "19231875.32",
      "trades": "1244"
    },
    {
      "date": "2022-01-25",
      "bid": "69.00",
      "ask": "69.10",
      "open": "71.00",
      "high": "72.50",
      "low": "68.30",
      "close": "69.00",
      "average": "69.3095",
      "volume": "281327",
      "turnover": "19497770.43",
      "trades": "1341"
    },
    {
      "date": "2022-01-26",
      "bid": "69.30",
      "ask": "69.60",
      "open": "69.00",
      "high": "71.40",
      "low": "68.75",
      "close": "69.55",
      "average": "69.7708",
      "volume": "189059",
      "turnover": "13188768.52",
      "trades": "1186"
    },
    {
      "date": "2022-01-27",
      "bid": "73.80",
      "ask": "73.90",
      "open": "70.00",
      "high": "75.65",
      "low": "69.25",
      "close": "73.80",
      "average": "72.4699",
      "volume": "264989",
      "turnover": "19203443.78",
      "trades": "1706"
    },
    {
      "date": "2022-01-28",
      "bid": "74.55",
      "ask": "74.80",
      "open": "75.80",
      "high": "75.80",
      "low": "71.80",
      "close": "74.75",
      "average": "73.8903",
      "volume": "76886",
      "turnover": "5680132.03",
      "trades": "695"
    },
    {
      "date": "2022-01-31",
      "bid": "75.25",
      "ask": "75.45",
      "open": "75.00",
      "high": "76.90",
      "low": "74.25",
      "close": "74.60",
      "average": "75.2581",
      "volume": "79553",
      "turnover": "5987008.2",
      "trades": "522"
    },
    {
      "date": "2022-02-01",
      "bid": "77.35",
      "ask": "77.55",
      "open": "75.10",
      "high": "77.90",
      "low": "75.10",
      "close": "77.45",
      "average": "77.0006",
      "volume": "129745",
      "turnover": "9990438.15",
      "trades": "767"
    },
    {
      "date": "2022-02-02",
      "bid": "78.50",
      "ask": "78.70",
      "open": "78.90",
      "high": "79.75",
      "low": "76.65",
      "close": "78.80",
      "average": "78.2594",
      "volume": "80940",
      "turnover": "6334494.91",
      "trades": "661"
    },
    {
      "date": "2022-02-03",
      "bid": "74.85",
      "ask": "75.35",
      "open": "78.50",
      "high": "78.65",
      "low": "74.45",
      "close": "74.70",
      "average": "75.9853",
      "volume": "81766",
      "turnover": "6213016.15",
      "trades": "538"
    },
    {
      "date": "2022-02-04",
      "bid": "74.85",
      "ask": "75.25",
      "open": "76.50",
      "high": "76.50",
      "low": "73.50",
      "close": "75.20",
      "average": "74.7381",
      "volume": "78123",
      "turnover": "5838765.8",
      "trades": "471"
    },
    {
      "date": "2022-02-07",
      "bid": "73.00",
      "ask": "74.10",
      "open": "75.20",
      "high": "75.45",
      "low": "72.80",
      "close": "73.05",
      "average": "73.9751",
      "volume": "96702",
      "turnover": "7153376.68",
      "trades": "592"
    },
    {
      "date": "2022-02-08",
      "bid": "73.35",
      "ask": "74.10",
      "open": "73.05",
      "high": "74.65",
      "low": "71.85",
      "close": "73.45",
      "average": "73.0265",
      "volume": "45917",
      "turnover": "3353403.05",
      "trades": "418"
    },
    {
      "date": "2022-02-09",
      "bid": "76.60",
      "ask": "77.00",
      "open": "73.60",
      "high": "77.00",
      "low": "73.60",
      "close": "75.90",
      "average": "76.1822",
      "volume": "126353",
      "turnover": "9625950.31",
      "trades": "584"
    },
    {
      "date": "2022-02-10",
      "bid": "74.85",
      "ask": "75.50",
      "open": "76.50",
      "high": "77.10",
      "low": "73.20",
      "close": "75.35",
      "average": "74.9684",
      "volume": "63617",
      "turnover": "4769343.09",
      "trades": "483"
    },
    {
      "date": "2022-02-11",
      "bid": "70.95",
      "ask": "71.10",
      "open": "74.40",
      "high": "74.40",
      "low": "70.65",
      "close": "71.50",
      "average": "71.973",
      "volume": "109234",
      "turnover": "7859015.76",
      "trades": "833"
    },
    {
      "date": "2022-02-14",
      "bid": "69.80",
      "ask": "70.10",
      "open": "67.40",
      "high": "70.70",
      "low": "66.55",
      "close": "70.10",
      "average": "67.9925",
      "volume": "354766",
      "turnover": "24130708.01",
      "trades": "1464"
    },
    {
      "date": "2022-02-15",
      "bid": "69.95",
      "ask": "70.15",
      "open": "70.20",
      "high": "70.90",
      "low": "68.00",
      "close": "69.70",
      "average": "69.2982",
      "volume": "158776",
      "turnover": "10991949.06",
      "trades": "1041"
    },
    {
      "date": "2022-02-16",
      "bid": "69.85",
      "ask": "70.15",
      "open": "69.10",
      "high": "71.90",
      "low": "67.75",
      "close": "69.60",
      "average": "69.8878",
      "volume": "179225",
      "turnover": "12526650.08",
      "trades": "937"
    },
    {
      "date": "2022-02-17",
      "bid": "70.95",
      "ask": "71.20",
      "open": "71.40",
      "high": "74.70",
      "low": "69.05",
      "close": "71.35",
      "average": "71.6877",
      "volume": "262107",
      "turnover": "18789181.73",
      "trades": "1186"
    },
    {
      "date": "2022-02-18",
      "bid": "61.00",
      "ask": "61.20",
      "open": "71.35",
      "high": "71.35",
      "low": "59.80",
      "close": "60.75",
      "average": "64.2315",
      "volume": "741457",
      "turnover": "47607329.62",
      "trades": "3560"
    },
    {
      "date": "2022-02-21",
      "bid": "57.45",
      "ask": "57.80",
      "open": "60.75",
      "high": "61.00",
      "low": "56.60",
      "close": "57.75",
      "average": "58.0799",
      "volume": "413272",
      "turnover": "24002049.04",
      "trades": "1803"
    },
    {
      "date": "2022-02-22",
      "bid": "60.50",
      "ask": "60.75",
      "open": "56.00",
      "high": "61.65",
      "low": "55.45",
      "close": "60.90",
      "average": "59.7874",
      "volume": "280678",
      "turnover": "16782466.61",
      "trades": "1359"
    },
    {
      "date": "2022-02-23",
      "bid": "60.40",
      "ask": "60.55",
      "open": "61.00",
      "high": "62.85",
      "low": "59.80",
      "close": "60.40",
      "average": "60.872",
      "volume": "167496",
      "turnover": "10195718.96",
      "trades": "988"
    },
    {
      "date": "2022-02-24",
      "bid": "60.40",
      "ask": "60.60",
      "open": "56.00",
      "high": "62.00",
      "low": "55.60",
      "close": "60.05",
      "average": "58.0842",
      "volume": "178995",
      "turnover": "10396457.19",
      "trades": "966"
    },
    {
      "date": "2022-02-25",
      "bid": "62.35",
      "ask": "62.65",
      "open": "60.40",
      "high": "63.20",
      "low": "58.00",
      "close": "62.10",
      "average": "61.3327",
      "volume": "119448",
      "turnover": "7326093.11",
      "trades": "744"
    },
    {
      "date": "2022-02-28",
      "bid": "67.60",
      "ask": "68.70",
      "open": "61.30",
      "high": "68.85",
      "low": "60.50",
      "close": "68.65",
      "average": "65.7959",
      "volume": "163805",
      "turnover": "10782293.98",
      "trades": "990"
    },
    {
      "date": "2022-03-01",
      "bid": "65.70",
      "ask": "66.00",
      "open": "68.70",
      "high": "69.00",
      "low": "64.80",
      "close": "65.10",
      "average": "66.4438",
      "volume": "155267",
      "turnover": "10317093.65",
      "trades": "1029"
    },
    {
      "date": "2022-03-02",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.10",
      "high": "68.20",
      "low": "64.05",
      "close": "65.10",
      "average": "65.4416",
      "volume": "148985",
      "turnover": "9749819.05",
      "trades": "599"
    },
    {
      "date": "2022-03-03",
      "bid": "61.30",
      "ask": "61.70",
      "open": "65.10",
      "high": "66.15",
      "low": "60.70",
      "close": "61.60",
      "average": "63.1272",
      "volume": "80270",
      "turnover": "5068023.05",
      "trades": "495"
    },
    {
      "date": "2022-03-04",
      "bid": "61.90",
      "ask": "62.15",
      "open": "61.25",
      "high": "63.00",
      "low": "60.20",
      "close": "61.40",
      "average": "61.5793",
      "volume": "144381",
      "turnover": "8890508.03",
      "trades": "565"
    },
    {
      "date": "2022-03-07",
      "bid": "60.20",
      "ask": "60.90",
      "open": "61.10",
      "high": "63.00",
      "low": "58.05",
      "close": "59.95",
      "average": "60.4758",
      "volume": "151427",
      "turnover": "9156364.59",
      "trades": "762"
    },
    {
      "date": "2022-03-08",
      "bid": "58.20",
      "ask": "58.55",
      "open": "60.90",
      "high": "62.40",
      "low": "58.00",
      "close": "58.70",
      "average": "59.657",
      "volume": "104469",
      "turnover": "6230112.71",
      "trades": "538"
    },
    {
      "date": "2022-03-09",
      "bid": "58.25",
      "ask": "58.65",
      "open": "59.00",
      "high": "61.80",
      "low": "57.25",
      "close": "58.40",
      "average": "58.9074",
      "volume": "192787",
      "turnover": "11351854.05",
      "trades": "929"
    },
    {
      "date": "2022-03-10",
      "bid": "58.15",
      "ask": "58.55",
      "open": "59.50",
      "high": "60.55",
      "low": "57.75",
      "close": "58.20",
      "average": "59.0941",
      "volume": "109646",
      "turnover": "6477897.61",
      "trades": "647"
    },
    {
      "date": "2022-03-11",
      "bid": "58.30",
      "ask": "58.65",
      "open": "58.20",
      "high": "60.00",
      "low": "57.05",
      "close": "58.25",
      "average": "58.8072",
      "volume": "311696",
      "turnover": "18340410.76",
      "trades": "639"
    },
    {
      "date": "2022-03-14",
      "bid": "58.80",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.05",
      "low": "56.15",
      "close": "59.00",
      "average": "57.0837",
      "volume": "469934",
      "turnover": "26849368.71",
      "trades": "1075"
    },
    {
      "date": "2022-03-15",
      "bid": "57.60",
      "ask": "57.80",
      "open": "59.05",
      "high": "59.05",
      "low": "56.25",
      "close": "58.00",
      "average": "57.6232",
      "volume": "247715",
      "turnover": "14275680.18",
      "trades": "887"
    },
    {
      "date": "2022-03-16",
      "bid": "57.35",
      "ask": "57.55",
      "open": "58.10",
      "high": "60.00",
      "low": "57.00",
      "close": "57.85",
      "average": "58.4111",
      "volume": "626803",
      "turnover": "36634265.58",
      "trades": "1641"
    },
    {
      "date": "2022-03-17",
      "bid": "60.95",
      "ask": "61.20",
      "open": "57.85",
      "high": "61.65",
      "low": "56.90",
      "close": "61.60",
      "average": "59.2304",
      "volume": "361355",
      "turnover": "21417709.77",
      "trades": "1217"
    },
    {
      "date": "2022-03-18",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.95",
      "high": "63.30",
      "low": "59.45",
      "close": "62.65",
      "average": "61.4007",
      "volume": "178568",
      "turnover": "10963675.35",
      "trades": "982"
    },
    {
      "date": "2022-03-21",
      "bid": "60.90",
      "ask": "61.20",
      "open": "63.35",
      "high": "63.35",
      "low": "59.85",
      "close": "60.65",
      "average": "61.1905",
      "volume": "158019",
      "turnover": "9668995.18",
      "trades": "649"
    },
    {
      "date": "2022-03-22",
      "bid": "64.85",
      "ask": "65.10",
      "open": "62.50",
      "high": "65.55",
      "low": "61.70",
      "close": "65.15",
      "average": "63.828",
      "volume": "406072",
      "turnover": "25921722.45",
      "trades": "824"
    },
    {
      "date": "2022-03-23",
      "bid": "65.00",
      "ask": "65.15",
      "open": "65.15",
      "high": "65.40",
      "low": "62.60",
      "close": "65.40",
      "average": "63.9208",
      "volume": "419632",
      "turnover": "27030978.51",
      "trades": "782"
    },
    {
      "date": "2022-03-24",
      "bid": "63.75",
      "ask": "63.95",
      "open": "65.45",
      "high": "66.00",
      "low": "63.30",
      "close": "63.70",
      "average": "64.6624",
      "volume": "113710",
      "turnover": "7352763.9",
      "trades": "412"
    },
    {
      "date": "2022-03-25",
      "bid": "63.35",
      "ask": "63.60",
      "open": "63.70",
      "high": "66.40",
      "low": "63.00",
      "close": "63.65",
      "average": "65.1175",
      "volume": "104814",
      "turnover": "6825193.23",
      "trades": "468"
    },
    {
      "date": "2022-03-28",
      "bid": "63.45",
      "ask": "63.70",
      "open": "63.95",
      "high": "65.30",
      "low": "62.60",
      "close": "63.70",
      "average": "64.109",
      "volume": "139857",
      "turnover": "8971262.41",
      "trades": "666"
    },
    {
      "date": "2022-03-29",
      "bid": "65.85",
      "ask": "66.10",
      "open": "64.05",
      "high": "67.25",
      "low": "64.05",
      "close": "66.35",
      "average": "65.7469",
      "volume": "145628",
      "turnover": "9575947.27",
      "trades": "680"
    },
    {
      "date": "2022-03-30",
      "bid": "64.55",
      "ask": "64.90",
      "open": "66.35",
      "high": "66.35",
      "low": "62.85",
      "close": "64.95",
      "average": "64.1331",
      "volume": "156921",
      "turnover": "10060398.88",
      "trades": "671"
    },
    {
      "date": "2022-03-31",
      "bid": "67.55",
      "ask": "67.80",
      "open": "66.65",
      "high": "69.10",
      "low": "66.05",
      "close": "67.90",
      "average": "67.431",
      "volume": "160579",
      "turnover": "10829065.73",
      "trades": "889"
    },
    {
      "date": "2022-04-01",
      "bid": "66.90",
      "ask": "67.15",
      "open": "67.90",
      "high": "67.90",
      "low": "65.10",
      "close": "66.85",
      "average": "66.3256",
      "volume": "103527",
      "turnover": "6866249.48",
      "trades": "591"
    },
    {
      "date": "2022-04-04",
      "bid": "67.40",
      "ask": "67.65",
      "open": "67.10",
      "high": "68.05",
      "low": "65.40",
      "close": "67.70",
      "average": "67.2783",
      "volume": "78927",
      "turnover": "5310075.88",
      "trades": "550"
    },
    {
      "date": "2022-04-05",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.90",
      "high": "69.50",
      "low": "66.70",
      "close": "67.45",
      "average": "68.1307",
      "volume": "125536",
      "turnover": "8552914.69",
      "trades": "558"
    },
    {
      "date": "2022-04-06",
      "bid": "65.85",
      "ask": "66.05",
      "open": "67.40",
      "high": "68.70",
      "low": "65.75",
      "close": "66.00",
      "average": "67.2548",
      "volume": "94464",
      "turnover": "6366095.56",
      "trades": "565"
    },
    {
      "date": "2022-04-07",
      "bid": "61.95",
      "ask": "62.25",
      "open": "66.00",
      "high": "66.00",
      "low": "59.75",
      "close": "62.10",
      "average": "62.4182",
      "volume": "367403",
      "turnover": "22928570.83",
      "trades": "1462"
    },
    {
      "date": "2022-04-08",
      "bid": "59.25",
      "ask": "59.45",
      "open": "62.10",
      "high": "62.80",
      "low": "58.80",
      "close": "59.75",
      "average": "60.187",
      "volume": "308507",
      "turnover": "18553276.85",
      "trades": "1054"
    },
    {
      "date": "2022-04-11",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.40",
      "high": "63.45",
      "low": "57.30",
      "close": "60.05",
      "average": "61.373",
      "volume": "410410",
      "turnover": "25198633.46",
      "trades": "1276"
    },
    {
      "date": "2022-04-12",
      "bid": "57.75",
      "ask": "58.00",
      "open": "61.15",
      "high": "61.40",
      "low": "57.20",
      "close": "57.20",
      "average": "58.7426",
      "volume": "250899",
      "turnover": "14734201.66",
      "trades": "1078"
    },
    {
      "date": "2022-04-13",
      "bid": "56.70",
      "ask": "56.95",
      "open": "58.60",
      "high": "58.60",
      "low": "55.45",
      "close": "56.50",
      "average": "56.6762",
      "volume": "170102",
      "turnover": "9640414.26",
      "trades": "868"
    },
    {
      "date": "2022-04-14",
      "bid": "58.35",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.95",
      "low": "55.50",
      "close": "58.75",
      "average": "57.8439",
      "volume": "80199",
      "turnover": "4639637.45",
      "trades": "261"
    },
    {
      "date": "2022-04-19",
      "bid": "58.75",
      "ask": "58.90",
      "open": "58.90",
      "high": "59.75",
      "low": "56.35",
      "close": "58.75",
      "average": "58.0136",
      "volume": "138915",
      "turnover": "8058718",
      "trades": "715"
    },
    {
      "date": "2022-04-20",
      "bid": "57.85",
      "ask": "58.25",
      "open": "59.10",
      "high": "60.40",
      "low": "57.80",
      "close": "57.80",
      "average": "59.0807",
      "volume": "83741",
      "turnover": "4947039.15",
      "trades": "470"
    },
    {
      "date": "2022-04-21",
      "bid": "56.00",
      "ask": "56.25",
      "open": "57.80",
      "high": "58.80",
      "low": "55.70",
      "close": "56.10",
      "average": "56.8172",
      "volume": "79332",
      "turnover": "4507656.75",
      "trades": "360"
    },
    {
      "date": "2022-04-22",
      "bid": "53.20",
      "ask": "53.55",
      "open": "56.00",
      "high": "56.00",
      "low": "53.15",
      "close": "53.65",
      "average": "54.1985",
      "volume": "138263",
      "turnover": "7493630.75",
      "trades": "680"
    },
    {
      "date": "2022-04-25",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.75",
      "high": "52.90",
      "low": "50.20",
      "close": "51.35",
      "average": "51.3909",
      "volume": "303846",
      "turnover": "15614952.04",
      "trades": "967"
    },
    {
      "date": "2022-04-26",
      "bid": "47.70",
      "ask": "47.92",
      "open": "51.35",
      "high": "51.35",
      "low": "47.46",
      "close": "47.98",
      "average": "48.8887",
      "volume": "597477",
      "turnover": "29253064.41",
      "trades": "1519"
    },
    {
      "date": "2022-04-27",
      "bid": "48.44",
      "ask": "48.94",
      "open": "48.32",
      "high": "49.40",
      "low": "47.98",
      "close": "49.00",
      "average": "48.5364",
      "volume": "203729",
      "turnover": "9886872.02",
      "trades": "793"
    },
    {
      "date": "2022-04-28",
      "bid": "33.54",
      "ask": "34.32",
      "open": "37.00",
      "high": "41.48",
      "low": "31.10",
      "close": "33.90",
      "average": "34.0223",
      "volume": "1986750",
      "turnover": "67586568.26",
      "trades": "5179"
    },
    {
      "date": "2022-04-29",
      "bid": "38.02",
      "ask": "38.20",
      "open": "36.76",
      "high": "39.90",
      "low": "34.66",
      "close": "38.02",
      "average": "38.1323",
      "volume": "414174",
      "turnover": "15792636.67",
      "trades": "2046"
    },
    {
      "date": "2022-05-02",
      "bid": "33.82",
      "ask": "34.00",
      "open": "37.96",
      "high": "37.96",
      "low": "32.70",
      "close": "33.66",
      "average": "34.1298",
      "volume": "534036",
      "turnover": "18226285.73",
      "trades": "1954"
    },
    {
      "date": "2022-05-03",
      "bid": "32.66",
      "ask": "32.84",
      "open": "33.84",
      "high": "36.08",
      "low": "31.88",
      "close": "32.80",
      "average": "33.3202",
      "volume": "354423",
      "turnover": "11707073.52",
      "trades": "1213"
    },
    {
      "date": "2022-05-04",
      "bid": "32.12",
      "ask": "32.24",
      "open": "33.58",
      "high": "33.58",
      "low": "30.86",
      "close": "31.72",
      "average": "31.7151",
      "volume": "540621",
      "turnover": "17092616.32",
      "trades": "1765"
    },
    {
      "date": "2022-05-05",
      "bid": "31.48",
      "ask": "31.70",
      "open": "31.80",
      "high": "34.44",
      "low": "31.26",
      "close": "31.64",
      "average": "32.7041",
      "volume": "423359",
      "turnover": "13847021.78",
      "trades": "1499"
    },
    {
      "date": "2022-05-06",
      "bid": "30.66",
      "ask": "30.82",
      "open": "31.10",
      "high": "31.36",
      "low": "29.52",
      "close": "30.48",
      "average": "30.4517",
      "volume": "356826",
      "turnover": "10866278.41",
      "trades": "1189"
    },
    {
      "date": "2022-05-09",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.38",
      "low": "28.92",
      "close": "29.50",
      "average": "29.8872",
      "volume": "519855",
      "turnover": "15535900.2",
      "trades": "1034"
    },
    {
      "date": "2022-05-10",
      "bid": "31.34",
      "ask": "31.42",
      "open": "29.50",
      "high": "32.44",
      "low": "29.10",
      "close": "31.28",
      "average": "30.8297",
      "volume": "350216",
      "turnover": "10815435.91",
      "trades": "1225"
    },
    {
      "date": "2022-05-11",
      "bid": "31.12",
      "ask": "31.28",
      "open": "31.28",
      "high": "32.50",
      "low": "30.14",
      "close": "31.10",
      "average": "31.0933",
      "volume": "238971",
      "turnover": "7430292.03",
      "trades": "903"
    },
    {
      "date": "2022-05-12",
      "bid": "30.74",
      "ask": "30.96",
      "open": "30.00",
      "high": "30.96",
      "low": "29.08",
      "close": "30.78",
      "average": "29.7922",
      "volume": "169342",
      "turnover": "5045272.45",
      "trades": "575"
    },
    {
      "date": "2022-05-13",
      "bid": "31.76",
      "ask": "32.04",
      "open": "30.78",
      "high": "33.00",
      "low": "30.78",
      "close": "32.02",
      "average": "31.9328",
      "volume": "281699",
      "turnover": "8995447.56",
      "trades": "732"
    },
    {
      "date": "2022-05-16",
      "bid": "30.38",
      "ask": "30.56",
      "open": "31.80",
      "high": "31.80",
      "low": "29.64",
      "close": "30.58",
      "average": "30.3159",
      "volume": "594049",
      "turnover": "17860134.54",
      "trades": "1138"
    },
    {
      "date": "2022-05-17",
      "bid": "31.20",
      "ask": "31.36",
      "open": "30.58",
      "high": "32.98",
      "low": "30.58",
      "close": "31.34",
      "average": "31.8632",
      "volume": "206209",
      "turnover": "6576026.68",
      "trades": "680"
    },
    {
      "date": "2022-05-18",
      "bid": "32.14",
      "ask": "32.44",
      "open": "31.34",
      "high": "33.30",
      "low": "31.34",
      "close": "32.50",
      "average": "32.0236",
      "volume": "645258",
      "turnover": "20662588.3",
      "trades": "471"
    },
    {
      "date": "2022-05-19",
      "bid": "33.54",
      "ask": "33.74",
      "open": "32.98",
      "high": "34.38",
      "low": "31.96",
      "close": "33.74",
      "average": "33.1528",
      "volume": "238960",
      "turnover": "7917963.21",
      "trades": "622"
    },
    {
      "date": "2022-05-20",
      "bid": "31.52",
      "ask": "31.84",
      "open": "33.74",
      "high": "35.78",
      "low": "31.40",
      "close": "31.78",
      "average": "33.1377",
      "volume": "245074",
      "turnover": "8117511.25",
      "trades": "829"
    },
    {
      "date": "2022-05-23",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.12",
      "high": "33.50",
      "low": "30.84",
      "close": "32.92",
      "average": "31.8691",
      "volume": "466077",
      "turnover": "14855183.8",
      "trades": "668"
    },
    {
      "date": "2022-05-24",
      "bid": "32.72",
      "ask": "33.04",
      "open": "32.76",
      "high": "33.90",
      "low": "31.74",
      "close": "32.84",
      "average": "32.7934",
      "volume": "239924",
      "turnover": "7867653.42",
      "trades": "555"
    },
    {
      "date": "2022-05-25",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.26",
      "high": "34.20",
      "low": "32.54",
      "close": "33.38",
      "average": "33.3531",
      "volume": "961824",
      "turnover": "32383349.62",
      "trades": "322"
    },
    {
      "date": "2022-05-27",
      "bid": "36.12",
      "ask": "36.38",
      "open": "33.38",
      "high": "36.86",
      "low": "33.38",
      "close": "36.48",
      "average": "35.6035",
      "volume": "520364",
      "turnover": "18526718.07",
      "trades": "1187"
    },
    {
      "date": "2022-05-30",
      "bid": "35.82",
      "ask": "35.96",
      "open": "36.48",
      "high": "38.08",
      "low": "35.74",
      "close": "36.04",
      "average": "36.9542",
      "volume": "801980",
      "turnover": "29676968.84",
      "trades": "902"
    },
    {
      "date": "2022-05-31",
      "bid": "35.56",
      "ask": "35.72",
      "open": "37.00",
      "high": "37.02",
      "low": "34.78",
      "close": "35.50",
      "average": "35.5126",
      "volume": "516994",
      "turnover": "18303939.62",
      "trades": "593"
    },
    {
      "date": "2022-06-01",
      "bid": "33.54",
      "ask": "33.78",
      "open": "36.00",
      "high": "36.56",
      "low": "33.56",
      "close": "33.74",
      "average": "34.7616",
      "volume": "110189",
      "turnover": "3830491.48",
      "trades": "520"
    },
    {
      "date": "2022-06-02",
      "bid": "32.00",
      "ask": "32.30",
      "open": "33.74",
      "high": "34.58",
      "low": "32.02",
      "close": "32.26",
      "average": "32.7782",
      "volume": "95294",
      "turnover": "3123576.34",
      "trades": "421"
    },
    {
      "date": "2022-06-03",
      "bid": "31.12",
      "ask": "31.22",
      "open": "31.10",
      "high": "32.38",
      "low": "30.44",
      "close": "31.14",
      "average": "31.4136",
      "volume": "599059",
      "turnover": "18816244.3",
      "trades": "1055"
    },
    {
      "date": "2022-06-07",
      "bid": "31.64",
      "ask": "31.84",
      "open": "31.20",
      "high": "32.00",
      "low": "30.14",
      "close": "31.88",
      "average": "31.0974",
      "volume": "330680",
      "turnover": "10279730.76",
      "trades": "786"
    },
    {
      "date": "2022-06-08",
      "bid": "31.22",
      "ask": "31.38",
      "open": "32.00",
      "high": "32.50",
      "low": "30.56",
      "close": "31.38",
      "average": "31.2716",
      "volume": "112666",
      "turnover": "3523218.75",
      "trades": "400"
    },
    {
      "date": "2022-06-09",
      "bid": "30.12",
      "ask": "30.32",
      "open": "31.40",
      "high": "31.40",
      "low": "29.52",
      "close": "30.30",
      "average": "30.1812",
      "volume": "171923",
      "turnover": "5187972.71",
      "trades": "759"
    },
    {
      "date": "2022-06-10",
      "bid": "28.14",
      "ask": "28.58",
      "open": "29.50",
      "high": "29.84",
      "low": "28.10",
      "close": "28.20",
      "average": "28.9342",
      "volume": "188561",
      "turnover": "5455367.74",
      "trades": "783"
    },
    {
      "date": "2022-06-13",
      "bid": "27.14",
      "ask": "27.22",
      "open": "28.10",
      "high": "28.10",
      "low": "26.64",
      "close": "27.14",
      "average": "27.1425",
      "volume": "237413",
      "turnover": "6444054.25",
      "trades": "829"
    },
    {
      "date": "2022-06-14",
      "bid": "25.94",
      "ask": "26.18",
      "open": "26.70",
      "high": "27.30",
      "low": "25.66",
      "close": "26.14",
      "average": "26.2304",
      "volume": "220555",
      "turnover": "5784933.32",
      "trades": "657"
    },
    {
      "date": "2022-06-15",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.96",
      "high": "26.30",
      "low": "25.12",
      "close": "25.76",
      "average": "25.654",
      "volume": "196995",
      "turnover": "5053713.94",
      "trades": "629"
    },
    {
      "date": "2022-06-16",
      "bid": "24.56",
      "ask": "24.88",
      "open": "25.76",
      "high": "25.76",
      "low": "23.76",
      "close": "24.56",
      "average": "24.523",
      "volume": "160599",
      "turnover": "3938359.68",
      "trades": "574"
    },
    {
      "date": "2022-06-17",
      "bid": "26.70",
      "ask": "26.86",
      "open": "25.12",
      "high": "27.10",
      "low": "25.10",
      "close": "26.64",
      "average": "26.614",
      "volume": "467568",
      "turnover": "12443858.22",
      "trades": "841"
    },
    {
      "date": "2022-06-20",
      "bid": "27.26",
      "ask": "27.44",
      "open": "27.00",
      "high": "28.30",
      "low": "26.70",
      "close": "27.46",
      "average": "27.6225",
      "volume": "272858",
      "turnover": "7536503.76",
      "trades": "487"
    },
    {
      "date": "2022-06-21",
      "bid": "27.02",
      "ask": "27.26",
      "open": "28.00",
      "high": "28.18",
      "low": "26.68",
      "close": "27.00",
      "average": "27.2317",
      "volume": "119444",
      "turnover": "3252662.1",
      "trades": "423"
    },
    {
      "date": "2022-06-22",
      "bid": "27.70",
      "ask": "28.42",
      "open": "27.00",
      "high": "28.42",
      "low": "25.60",
      "close": "28.24",
      "average": "26.8989",
      "volume": "337219",
      "turnover": "9044611.75",
      "trades": "678"
    },
    {
      "date": "2022-06-23",
      "bid": "27.94",
      "ask": "28.04",
      "open": "28.24",
      "high": "28.24",
      "low": "26.90",
      "close": "28.00",
      "average": "27.4707",
      "volume": "146486",
      "turnover": "4023484.38",
      "trades": "546"
    },
    {
      "date": "2022-06-27",
      "bid": "28.62",
      "ask": "29.10",
      "open": "28.40",
      "high": "29.84",
      "low": "28.32",
      "close": "28.94",
      "average": "29.0631",
      "volume": "299163",
      "turnover": "8700128.03",
      "trades": "724"
    },
    {
      "date": "2022-06-28",
      "bid": "27.40",
      "ask": "27.56",
      "open": "29.48",
      "high": "29.48",
      "low": "27.30",
      "close": "27.30",
      "average": "27.9585",
      "volume": "218372",
      "turnover": "6105352.6",
      "trades": "390"
    },
    {
      "date": "2022-06-29",
      "bid": "27.28",
      "ask": "27.52",
      "open": "27.30",
      "high": "27.66",
      "low": "26.00",
      "close": "27.52",
      "average": "26.6716",
      "volume": "192968",
      "turnover": "5146296.59",
      "trades": "597"
    },
    {
      "date": "2022-06-30",
      "bid": "26.58",
      "ask": "27.02",
      "open": "26.54",
      "high": "27.32",
      "low": "26.24",
      "close": "27.00",
      "average": "26.7634",
      "volume": "337851",
      "turnover": "9043161.64",
      "trades": "1035"
    },
    {
      "date": "2022-07-01",
      "bid": "27.32",
      "ask": "27.62",
      "open": "27.20",
      "high": "27.98",
      "low": "26.26",
      "close": "27.70",
      "average": "27.1858",
      "volume": "320353",
      "turnover": "8707088.03",
      "trades": "926"
    },
    {
      "date": "2022-07-04",
      "bid": "24.82",
      "ask": "24.90",
      "open": "27.70",
      "high": "27.82",
      "low": "24.60",
      "close": "24.94",
      "average": "25.8845",
      "volume": "568868",
      "turnover": "14722308.68",
      "trades": "863"
    },
    {
      "date": "2022-07-05",
      "bid": "24.52",
      "ask": "24.66",
      "open": "25.20",
      "high": "25.62",
      "low": "24.06",
      "close": "24.84",
      "average": "24.7182",
      "volume": "349132",
      "turnover": "8628675.17",
      "trades": "747"
    },
    {
      "date": "2022-07-06",
      "bid": "26.12",
      "ask": "26.24",
      "open": "25.48",
      "high": "26.40",
      "low": "24.74",
      "close": "26.40",
      "average": "25.8145",
      "volume": "298322",
      "turnover": "7701107.68",
      "trades": "842"
    },
    {
      "date": "2022-07-07",
      "bid": "26.26",
      "ask": "26.40",
      "open": "26.28",
      "high": "26.46",
      "low": "25.04",
      "close": "26.46",
      "average": "25.3172",
      "volume": "523952",
      "turnover": "13265162.25",
      "trades": "449"
    },
    {
      "date": "2022-07-08",
      "bid": "25.06",
      "ask": "25.20",
      "open": "25.96",
      "high": "26.42",
      "low": "24.66",
      "close": "25.34",
      "average": "25.4887",
      "volume": "269395",
      "turnover": "6866422.04",
      "trades": "901"
    },
    {
      "date": "2022-07-11",
      "bid": "24.52",
      "ask": "24.68",
      "open": "25.50",
      "high": "25.50",
      "low": "24.02",
      "close": "24.74",
      "average": "24.7025",
      "volume": "152697",
      "turnover": "3772740.46",
      "trades": "558"
    },
    {
      "date": "2022-07-12",
      "bid": "22.68",
      "ask": "22.76",
      "open": "24.50",
      "high": "24.50",
      "low": "22.70",
      "close": "22.72",
      "average": "23.3044",
      "volume": "328292",
      "turnover": "7639554.31",
      "trades": "719"
    },
    {
      "date": "2022-07-13",
      "bid": "22.02",
      "ask": "22.14",
      "open": "22.68",
      "high": "22.92",
      "low": "21.74",
      "close": "22.06",
      "average": "22.2753",
      "volume": "218254",
      "turnover": "4866582.51",
      "trades": "687"
    },
    {
      "date": "2022-07-14",
      "bid": "21.24",
      "ask": "21.48",
      "open": "22.10",
      "high": "22.10",
      "low": "20.84",
      "close": "21.30",
      "average": "21.562",
      "volume": "426147",
      "turnover": "9189192.33",
      "trades": "1011"
    },
    {
      "date": "2022-07-15",
      "bid": "21.00",
      "ask": "21.26",
      "open": "21.30",
      "high": "21.92",
      "low": "20.62",
      "close": "21.04",
      "average": "21.3575",
      "volume": "476205",
      "turnover": "10173898.61",
      "trades": "932"
    },
    {
      "date": "2022-07-18",
      "bid": "21.44",
      "ask": "21.50",
      "open": "21.42",
      "high": "21.88",
      "low": "21.12",
      "close": "21.50",
      "average": "21.5043",
      "volume": "555383",
      "turnover": "11944990.41",
      "trades": "894"
    },
    {
      "date": "2022-07-19",
      "bid": "22.30",
      "ask": "22.40",
      "open": "21.50",
      "high": "22.58",
      "low": "20.80",
      "close": "22.46",
      "average": "21.7243",
      "volume": "344587",
      "turnover": "7486576.44",
      "trades": "809"
    },
    {
      "date": "2022-07-20",
      "bid": "21.92",
      "ask": "21.98",
      "open": "22.50",
      "high": "22.50",
      "low": "21.56",
      "close": "21.90",
      "average": "22.0905",
      "volume": "447368",
      "turnover": "9876209.8",
      "trades": "968"
    },
    {
      "date": "2022-07-21",
      "bid": "23.90",
      "ask": "24.00",
      "open": "20.98",
      "high": "24.50",
      "low": "20.38",
      "close": "24.02",
      "average": "22.5137",
      "volume": "1159656",
      "turnover": "26118540.08",
      "trades": "1846"
    },
    {
      "date": "2022-07-22",
      "bid": "25.32",
      "ask": "25.42",
      "open": "24.02",
      "high": "25.98",
      "low": "23.16",
      "close": "25.48",
      "average": "25.1539",
      "volume": "379186",
      "turnover": "9486007.75",
      "trades": "957"
    },
    {
      "date": "2022-07-25",
      "bid": "24.58",
      "ask": "24.68",
      "open": "26.00",
      "high": "26.00",
      "low": "24.30",
      "close": "24.66",
      "average": "24.6417",
      "volume": "303558",
      "turnover": "7480119.56",
      "trades": "767"
    },
    {
      "date": "2022-07-26",
      "bid": "24.40",
      "ask": "24.48",
      "open": "24.64",
      "high": "24.92",
      "low": "24.02",
      "close": "24.40",
      "average": "24.4016",
      "volume": "152126",
      "turnover": "3712087.12",
      "trades": "476"
    },
    {
      "date": "2022-07-27",
      "bid": "25.60",
      "ask": "25.72",
      "open": "24.60",
      "high": "25.86",
      "low": "24.36",
      "close": "25.72",
      "average": "25.2553",
      "volume": "177743",
      "turnover": "4488952.36",
      "trades": "587"
    },
    {
      "date": "2022-07-28",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.42",
      "high": "27.10",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4524",
      "volume": "296997",
      "turnover": "7856309.38",
      "trades": "712"
    },
    {
      "date": "2022-07-29",
      "bid": "27.62",
      "ask": "27.74",
      "open": "27.02",
      "high": "27.86",
      "low": "26.50",
      "close": "27.66",
      "average": "27.4176",
      "volume": "297271",
      "turnover": "8150595.22",
      "trades": "495"
    },
    {
      "date": "2022-08-01",
      "bid": "27.20",
      "ask": "27.34",
      "open": "27.68",
      "high": "27.70",
      "low": "26.38",
      "close": "27.32",
      "average": "26.8889",
      "volume": "344090",
      "turnover": "9252576.23",
      "trades": "514"
    },
    {
      "date": "2022-08-02",
      "bid": "26.96",
      "ask": "27.08",
      "open": "27.30",
      "high": "27.32",
      "low": "26.12",
      "close": "27.16",
      "average": "26.7005",
      "volume": "178831",
      "turnover": "4774877",
      "trades": "636"
    },
    {
      "date": "2022-08-03",
      "bid": "29.34",
      "ask": "29.42",
      "open": "27.18",
      "high": "29.50",
      "low": "27.18",
      "close": "29.46",
      "average": "28.7812",
      "volume": "260853",
      "turnover": "7508021.89",
      "trades": "941"
    },
    {
      "date": "2022-08-04",
      "bid": "29.86",
      "ask": "30.06",
      "open": "29.56",
      "high": "30.84",
      "low": "29.10",
      "close": "30.00",
      "average": "30.004",
      "volume": "197467",
      "turnover": "5924794.64",
      "trades": "664"
    },
    {
      "date": "2022-08-05",
      "bid": "28.80",
      "ask": "29.02",
      "open": "30.00",
      "high": "30.32",
      "low": "28.66",
      "close": "28.78",
      "average": "29.4158",
      "volume": "148416",
      "turnover": "4366232.26",
      "trades": "611"
    },
    {
      "date": "2022-08-08",
      "bid": "28.30",
      "ask": "28.42",
      "open": "28.40",
      "high": "28.88",
      "low": "28.22",
      "close": "28.44",
      "average": "28.5743",
      "volume": "102975",
      "turnover": "2942442.04",
      "trades": "624"
    },
    {
      "date": "2022-08-09",
      "bid": "27.34",
      "ask": "27.50",
      "open": "28.42",
      "high": "28.54",
      "low": "27.20",
      "close": "27.36",
      "average": "27.6364",
      "volume": "124267",
      "turnover": "3433860.95",
      "trades": "426"
    },
    {
      "date": "2022-08-10",
      "bid": "27.60",
      "ask": "27.82",
      "open": "27.34",
      "high": "28.22",
      "low": "26.64",
      "close": "27.90",
      "average": "27.6658",
      "volume": "161611",
      "turnover": "4468868.21",
      "trades": "415"
    },
    {
      "date": "2022-08-11",
      "bid": "29.04",
      "ask": "29.36",
      "open": "28.22",
      "high": "29.30",
      "low": "27.10",
      "close": "29.16",
      "average": "27.9613",
      "volume": "118812",
      "turnover": "3322138.24",
      "trades": "494"
    },
    {
      "date": "2022-08-12",
      "bid": "29.62",
      "ask": "29.98",
      "open": "29.94",
      "high": "30.22",
      "low": "28.44",
      "close": "29.64",
      "average": "29.3782",
      "volume": "69108",
      "turnover": "2030271.66",
      "trades": "243"
    },
    {
      "date": "2022-08-15",
      "bid": "28.70",
      "ask": "28.90",
      "open": "30.02",
      "high": "30.40",
      "low": "28.70",
      "close": "28.88",
      "average": "29.2564",
      "volume": "61133",
      "turnover": "1788528.84",
      "trades": "192"
    },
    {
      "date": "2022-08-16",
      "bid": "28.38",
      "ask": "28.70",
      "open": "28.90",
      "high": "29.10",
      "low": "28.20",
      "close": "28.62",
      "average": "28.6388",
      "volume": "104642",
      "turnover": "2997248.26",
      "trades": "297"
    },
    {
      "date": "2022-08-17",
      "bid": "26.96",
      "ask": "27.10",
      "open": "27.96",
      "high": "28.36",
      "low": "26.54",
      "close": "27.10",
      "average": "27.1562",
      "volume": "178273",
      "turnover": "4841216.3",
      "trades": "536"
    },
    {
      "date": "2022-08-18",
      "bid": "26.64",
      "ask": "27.14",
      "open": "27.28",
      "high": "27.28",
      "low": "26.42",
      "close": "27.06",
      "average": "26.8789",
      "volume": "131951",
      "turnover": "3546694.16",
      "trades": "367"
    },
    {
      "date": "2022-08-19",
      "bid": "26.28",
      "ask": "26.52",
      "open": "27.48",
      "high": "27.48",
      "low": "25.84",
      "close": "26.54",
      "average": "26.2707",
      "volume": "130230",
      "turnover": "3420966.97",
      "trades": "348"
    },
    {
      "date": "2022-08-22",
      "bid": "25.02",
      "ask": "25.18",
      "open": "26.00",
      "high": "26.46",
      "low": "25.00",
      "close": "25.22",
      "average": "25.368",
      "volume": "134710",
      "turnover": "3417161.26",
      "trades": "464"
    },
    {
      "date": "2022-08-23",
      "bid": "24.60",
      "ask": "24.84",
      "open": "25.22",
      "high": "25.60",
      "low": "24.28",
      "close": "24.62",
      "average": "24.882",
      "volume": "87880",
      "turnover": "2186575.61",
      "trades": "313"
    },
    {
      "date": "2022-08-24",
      "bid": "25.22",
      "ask": "25.44",
      "open": "24.90",
      "high": "25.44",
      "low": "23.90",
      "close": "25.06",
      "average": "24.7391",
      "volume": "109549",
      "turnover": "2710159.43",
      "trades": "360"
    },
    {
      "date": "2022-08-25",
      "bid": "24.60",
      "ask": "24.84",
      "open": "25.50",
      "high": "25.60",
      "low": "24.16",
      "close": "24.54",
      "average": "24.7755",
      "volume": "135195",
      "turnover": "3346378.3",
      "trades": "401"
    },
    {
      "date": "2022-08-26",
      "bid": "23.34",
      "ask": "23.56",
      "open": "24.60",
      "high": "25.28",
      "low": "23.22",
      "close": "23.22",
      "average": "24.1375",
      "volume": "139355",
      "turnover": "3364338.74",
      "trades": "380"
    },
    {
      "date": "2022-08-29",
      "bid": "22.60",
      "ask": "22.94",
      "open": "23.22",
      "high": "23.56",
      "low": "22.40",
      "close": "22.80",
      "average": "23.0037",
      "volume": "170506",
      "turnover": "3922318.52",
      "trades": "386"
    },
    {
      "date": "2022-08-30",
      "bid": "24.88",
      "ask": "25.10",
      "open": "24.02",
      "high": "25.10",
      "low": "23.10",
      "close": "24.76",
      "average": "24.4142",
      "volume": "282754",
      "turnover": "6903210.58",
      "trades": "610"
    },
    {
      "date": "2022-08-31",
      "bid": "25.22",
      "ask": "25.36",
      "open": "25.40",
      "high": "25.42",
      "low": "24.00",
      "close": "25.10",
      "average": "25.0037",
      "volume": "163276",
      "turnover": "4082498.52",
      "trades": "505"
    },
    {
      "date": "2022-09-01",
      "bid": "24.56",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.10",
      "low": "24.00",
      "close": "24.50",
      "average": "24.5174",
      "volume": "331655",
      "turnover": "8131326.88",
      "trades": "560"
    },
    {
      "date": "2022-09-02",
      "bid": "25.12",
      "ask": "25.42",
      "open": "24.12",
      "high": "25.36",
      "low": "24.12",
      "close": "25.36",
      "average": "24.836",
      "volume": "87514",
      "turnover": "2173499.96",
      "trades": "377"
    },
    {
      "date": "2022-09-05",
      "bid": "24.12",
      "ask": "24.40",
      "open": "25.36",
      "high": "25.36",
      "low": "23.68",
      "close": "24.42",
      "average": "24.1302",
      "volume": "84478",
      "turnover": "2038359.26",
      "trades": "357"
    },
    {
      "date": "2022-09-06",
      "bid": "23.56",
      "ask": "23.66",
      "open": "24.60",
      "high": "24.88",
      "low": "23.38",
      "close": "23.60",
      "average": "24.2164",
      "volume": "80195",
      "turnover": "1942034.02",
      "trades": "310"
    },
    {
      "date": "2022-09-07",
      "bid": "23.10",
      "ask": "23.22",
      "open": "23.60",
      "high": "23.60",
      "low": "22.42",
      "close": "23.40",
      "average": "22.956",
      "volume": "202810",
      "turnover": "4642850.8",
      "trades": "522"
    },
    {
      "date": "2022-09-08",
      "bid": "23.46",
      "ask": "23.56",
      "open": "24.30",
      "high": "24.30",
      "low": "22.44",
      "close": "23.70",
      "average": "23.2431",
      "volume": "143808",
      "turnover": "3342537.46",
      "trades": "432"
    },
    {
      "date": "2022-09-09",
      "bid": "23.26",
      "ask": "23.36",
      "open": "23.14",
      "high": "24.00",
      "low": "23.10",
      "close": "23.50",
      "average": "23.5427",
      "volume": "327247",
      "turnover": "7703009.67",
      "trades": "560"
    },
    {
      "date": "2022-09-12",
      "bid": "23.54",
      "ask": "23.62",
      "open": "23.52",
      "high": "23.90",
      "low": "23.08",
      "close": "23.60",
      "average": "23.331",
      "volume": "969896",
      "turnover": "22631653.8",
      "trades": "438"
    },
    {
      "date": "2022-09-13",
      "bid": "23.32",
      "ask": "23.42",
      "open": "23.44",
      "high": "24.56",
      "low": "23.28",
      "close": "23.44",
      "average": "23.8905",
      "volume": "187223",
      "turnover": "4472848.88",
      "trades": "495"
    },
    {
      "date": "2022-09-14",
      "bid": "23.66",
      "ask": "23.94",
      "open": "23.44",
      "high": "23.96",
      "low": "23.16",
      "close": "23.90",
      "average": "23.4867",
      "volume": "97811",
      "turnover": "2297373",
      "trades": "341"
    },
    {
      "date": "2022-09-15",
      "bid": "23.40",
      "ask": "23.54",
      "open": "24.50",
      "high": "24.50",
      "low": "23.20",
      "close": "23.46",
      "average": "23.5475",
      "volume": "86725",
      "turnover": "2042160.02",
      "trades": "302"
    },
    {
      "date": "2022-09-16",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.48",
      "high": "23.60",
      "low": "22.68",
      "close": "23.08",
      "average": "23.0538",
      "volume": "119352",
      "turnover": "2751515.72",
      "trades": "401"
    },
    {
      "date": "2022-09-19",
      "bid": "23.30",
      "ask": "23.38",
      "open": "24.02",
      "high": "24.20",
      "low": "23.20",
      "close": "23.46",
      "average": "23.5195",
      "volume": "161128",
      "turnover": "3789648.34",
      "trades": "343"
    },
    {
      "date": "2022-09-20",
      "bid": "22.82",
      "ask": "22.92",
      "open": "23.46",
      "high": "23.62",
      "low": "22.36",
      "close": "22.90",
      "average": "22.8872",
      "volume": "159049",
      "turnover": "3640182.77",
      "trades": "575"
    },
    {
      "date": "2022-09-21",
      "bid": "22.88",
      "ask": "22.98",
      "open": "22.20",
      "high": "23.20",
      "low": "22.20",
      "close": "23.00",
      "average": "22.8261",
      "volume": "100861",
      "turnover": "2302080.02",
      "trades": "411"
    },
    {
      "date": "2022-09-22",
      "bid": "21.94",
      "ask": "22.12",
      "open": "23.00",
      "high": "23.00",
      "low": "21.86",
      "close": "21.96",
      "average": "22.1047",
      "volume": "160634",
      "turnover": "3550764.9",
      "trades": "538"
    },
    {
      "date": "2022-09-23",
      "bid": "22.38",
      "ask": "22.48",
      "open": "22.40",
      "high": "22.72",
      "low": "21.70",
      "close": "22.44",
      "average": "22.0817",
      "volume": "198270",
      "turnover": "4378173.16",
      "trades": "630"
    },
    {
      "date": "2022-09-26",
      "bid": "22.20",
      "ask": "22.34",
      "open": "23.00",
      "high": "23.06",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5106",
      "volume": "123306",
      "turnover": "2775468.97",
      "trades": "518"
    },
    {
      "date": "2022-09-27",
      "bid": "22.30",
      "ask": "22.54",
      "open": "22.32",
      "high": "22.84",
      "low": "22.16",
      "close": "22.52",
      "average": "22.418",
      "volume": "104131",
      "turnover": "2334357.46",
      "trades": "467"
    },
    {
      "date": "2022-09-28",
      "bid": "23.54",
      "ask": "23.68",
      "open": "22.28",
      "high": "23.70",
      "low": "22.12",
      "close": "23.70",
      "average": "22.768",
      "volume": "181370",
      "turnover": "4129192.95",
      "trades": "627"
    },
    {
      "date": "2022-09-29",
      "bid": "23.88",
      "ask": "24.04",
      "open": "23.70",
      "high": "24.18",
      "low": "22.90",
      "close": "24.14",
      "average": "23.6491",
      "volume": "207142",
      "turnover": "4898955.65",
      "trades": "500"
    },
    {
      "date": "2022-09-30",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.14",
      "high": "24.60",
      "low": "23.68",
      "close": "24.46",
      "average": "24.2131",
      "volume": "142349",
      "turnover": "3446713.56",
      "trades": "642"
    },
    {
      "date": "2022-10-03",
      "bid": "24.16",
      "ask": "24.42",
      "open": "24.44",
      "high": "24.60",
      "low": "23.00",
      "close": "24.34",
      "average": "23.7246",
      "volume": "141067",
      "turnover": "3346761.46",
      "trades": "463"
    },
    {
      "date": "2022-10-04",
      "bid": "25.48",
      "ask": "25.58",
      "open": "25.00",
      "high": "25.90",
      "low": "24.44",
      "close": "25.70",
      "average": "25.3122",
      "volume": "147842",
      "turnover": "3742205.3",
      "trades": "488"
    },
    {
      "date": "2022-10-05",
      "bid": "25.30",
      "ask": "25.82",
      "open": "25.70",
      "high": "25.96",
      "low": "24.90",
      "close": "25.32",
      "average": "25.373",
      "volume": "105443",
      "turnover": "2675735",
      "trades": "286"
    },
    {
      "date": "2022-10-06",
      "bid": "26.10",
      "ask": "26.28",
      "open": "26.82",
      "high": "26.82",
      "low": "25.36",
      "close": "26.44",
      "average": "25.9175",
      "volume": "76370",
      "turnover": "1979253.54",
      "trades": "288"
    },
    {
      "date": "2022-10-07",
      "bid": "24.94",
      "ask": "25.20",
      "open": "26.70",
      "high": "26.96",
      "low": "24.92",
      "close": "25.12",
      "average": "25.8566",
      "volume": "143051",
      "turnover": "3698926.72",
      "trades": "638"
    },
    {
      "date": "2022-10-10",
      "bid": "24.36",
      "ask": "24.54",
      "open": "25.78",
      "high": "25.78",
      "low": "24.04",
      "close": "24.44",
      "average": "24.4002",
      "volume": "94987",
      "turnover": "2317661.5",
      "trades": "378"
    },
    {
      "date": "2022-10-11",
      "bid": "24.86",
      "ask": "25.00",
      "open": "24.44",
      "high": "25.50",
      "low": "23.64",
      "close": "25.16",
      "average": "24.3054",
      "volume": "153780",
      "turnover": "3737211.44",
      "trades": "401"
    },
    {
      "date": "2022-10-12",
      "bid": "24.48",
      "ask": "25.98",
      "open": "25.30",
      "high": "25.98",
      "low": "23.66",
      "close": "25.22",
      "average": "24.2479",
      "volume": "153229",
      "turnover": "3715491.55",
      "trades": "445"
    },
    {
      "date": "2022-10-13",
      "bid": "24.44",
      "ask": "24.68",
      "open": "25.22",
      "high": "25.22",
      "low": "23.48",
      "close": "24.56",
      "average": "23.9828",
      "volume": "220373",
      "turnover": "5285133.55",
      "trades": "649"
    },
    {
      "date": "2022-10-14",
      "bid": "25.44",
      "ask": "25.52",
      "open": "24.40",
      "high": "26.10",
      "low": "24.20",
      "close": "25.60",
      "average": "24.8532",
      "volume": "384790",
      "turnover": "9556376.34",
      "trades": "624"
    },
    {
      "date": "2022-10-17",
      "bid": "25.76",
      "ask": "25.86",
      "open": "25.70",
      "high": "26.04",
      "low": "24.76",
      "close": "25.84",
      "average": "25.4466",
      "volume": "78562",
      "turnover": "1999268.97",
      "trades": "324"
    },
    {
      "date": "2022-10-18",
      "bid": "25.44",
      "ask": "25.56",
      "open": "25.84",
      "high": "26.50",
      "low": "25.50",
      "close": "25.70",
      "average": "25.9338",
      "volume": "117386",
      "turnover": "3044306.16",
      "trades": "377"
    },
    {
      "date": "2022-10-19",
      "bid": "24.86",
      "ask": "24.98",
      "open": "25.22",
      "high": "25.84",
      "low": "24.56",
      "close": "24.88",
      "average": "25.1257",
      "volume": "84987",
      "turnover": "2135361.86",
      "trades": "357"
    },
    {
      "date": "2022-10-20",
      "bid": "24.96",
      "ask": "25.06",
      "open": "24.52",
      "high": "25.14",
      "low": "23.90",
      "close": "24.84",
      "average": "24.4168",
      "volume": "135643",
      "turnover": "3311205.69",
      "trades": "503"
    },
    {
      "date": "2022-10-21",
      "bid": "25.44",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.90",
      "low": "24.70",
      "close": "25.56",
      "average": "25.4145",
      "volume": "77123",
      "turnover": "1960300.14",
      "trades": "357"
    },
    {
      "date": "2022-10-24",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.32",
      "high": "26.00",
      "low": "25.00",
      "close": "25.62",
      "average": "25.482",
      "volume": "134530",
      "turnover": "3428622.23",
      "trades": "494"
    },
    {
      "date": "2022-10-25",
      "bid": "19.73",
      "ask": "19.82",
      "open": "23.78",
      "high": "24.52",
      "low": "18.00",
      "close": "20.00",
      "average": "19.9882",
      "volume": "2248762",
      "turnover": "44992015.1",
      "trades": "4012"
    },
    {
      "date": "2022-10-26",
      "bid": "19.81",
      "ask": "19.91",
      "open": "19.99",
      "high": "20.54",
      "low": "19.03",
      "close": "19.89",
      "average": "20.0869",
      "volume": "700519",
      "turnover": "14073699.3",
      "trades": "874"
    },
    {
      "date": "2022-10-27",
      "bid": "19.41",
      "ask": "19.53",
      "open": "19.73",
      "high": "20.32",
      "low": "19.40",
      "close": "19.53",
      "average": "19.9492",
      "volume": "338166",
      "turnover": "6746119.84",
      "trades": "1014"
    },
    {
      "date": "2022-10-28",
      "bid": "19.12",
      "ask": "19.31",
      "open": "19.20",
      "high": "19.65",
      "low": "18.72",
      "close": "19.25",
      "average": "19.1704",
      "volume": "265966",
      "turnover": "5090444.7",
      "trades": "968"
    },
    {
      "date": "2022-10-31",
      "bid": "19.93",
      "ask": "20.00",
      "open": "19.24",
      "high": "20.20",
      "low": "19.00",
      "close": "20.00",
      "average": "19.6539",
      "volume": "179240",
      "turnover": "3528513.78",
      "trades": "514"
    },
    {
      "date": "2022-11-01",
      "bid": "19.99",
      "ask": "20.32",
      "open": "20.00",
      "high": "20.50",
      "low": "19.83",
      "close": "20.30",
      "average": "20.1471",
      "volume": "430891",
      "turnover": "8669814.58",
      "trades": "772"
    },
    {
      "date": "2022-11-02",
      "bid": "18.78",
      "ask": "18.82",
      "open": "20.10",
      "high": "20.18",
      "low": "18.59",
      "close": "18.79",
      "average": "19.1441",
      "volume": "161966",
      "turnover": "3101169.81",
      "trades": "585"
    },
    {
      "date": "2022-11-03",
      "bid": "18.75",
      "ask": "18.84",
      "open": "18.80",
      "high": "19.25",
      "low": "18.43",
      "close": "18.72",
      "average": "18.784",
      "volume": "99542",
      "turnover": "1869795.99",
      "trades": "343"
    },
    {
      "date": "2022-11-04",
      "bid": "18.76",
      "ask": "18.86",
      "open": "19.13",
      "high": "19.13",
      "low": "18.40",
      "close": "18.71",
      "average": "18.5914",
      "volume": "98686",
      "turnover": "1834828.03",
      "trades": "263"
    },
    {
      "date": "2022-11-07",
      "bid": "18.15",
      "ask": "18.29",
      "open": "18.71",
      "high": "18.98",
      "low": "18.09",
      "close": "18.34",
      "average": "18.3402",
      "volume": "152928",
      "turnover": "2804992.71",
      "trades": "475"
    },
    {
      "date": "2022-11-08",
      "bid": "18.99",
      "ask": "19.11",
      "open": "18.69",
      "high": "19.38",
      "low": "18.30",
      "close": "19.20",
      "average": "18.8082",
      "volume": "321419",
      "turnover": "6045434.08",
      "trades": "520"
    },
    {
      "date": "2022-11-09",
      "bid": "18.56",
      "ask": "18.62",
      "open": "19.20",
      "high": "19.40",
      "low": "18.39",
      "close": "18.60",
      "average": "18.6748",
      "volume": "191059",
      "turnover": "3567866.38",
      "trades": "580"
    },
    {
      "date": "2022-11-10",
      "bid": "19.78",
      "ask": "19.96",
      "open": "18.59",
      "high": "19.97",
      "low": "17.59",
      "close": "19.78",
      "average": "18.5781",
      "volume": "253631",
      "turnover": "4711981.41",
      "trades": "669"
    },
    {
      "date": "2022-11-11",
      "bid": "20.84",
      "ask": "20.98",
      "open": "19.85",
      "high": "21.12",
      "low": "18.66",
      "close": "21.12",
      "average": "19.7851",
      "volume": "457514",
      "turnover": "9050171",
      "trades": "1108"
    },
    {
      "date": "2022-11-14",
      "bid": "21.72",
      "ask": "21.88",
      "open": "21.12",
      "high": "22.60",
      "low": "20.32",
      "close": "21.76",
      "average": "21.4889",
      "volume": "346272",
      "turnover": "7433726.62",
      "trades": "932"
    },
    {
      "date": "2022-11-15",
      "bid": "21.54",
      "ask": "21.64",
      "open": "21.88",
      "high": "21.98",
      "low": "20.62",
      "close": "21.44",
      "average": "21.3065",
      "volume": "195373",
      "turnover": "4162466.74",
      "trades": "641"
    },
    {
      "date": "2022-11-16",
      "bid": "20.38",
      "ask": "21.00",
      "open": "21.44",
      "high": "21.68",
      "low": "19.60",
      "close": "20.42",
      "average": "20.5274",
      "volume": "185967",
      "turnover": "3817403.28",
      "trades": "614"
    },
    {
      "date": "2022-11-17",
      "bid": "20.22",
      "ask": "20.32",
      "open": "20.38",
      "high": "20.90",
      "low": "19.85",
      "close": "20.38",
      "average": "20.3226",
      "volume": "155256",
      "turnover": "3154631.33",
      "trades": "726"
    },
    {
      "date": "2022-11-18",
      "bid": "20.34",
      "ask": "20.56",
      "open": "20.34",
      "high": "20.56",
      "low": "19.53",
      "close": "20.42",
      "average": "20.1788",
      "volume": "195979",
      "turnover": "3950019.11",
      "trades": "740"
    },
    {
      "date": "2022-11-21",
      "bid": "19.95",
      "ask": "20.18",
      "open": "20.40",
      "high": "20.40",
      "low": "19.50",
      "close": "20.04",
      "average": "19.8124",
      "volume": "130008",
      "turnover": "2575527",
      "trades": "520"
    },
    {
      "date": "2022-11-22",
      "bid": "19.51",
      "ask": "19.64",
      "open": "20.24",
      "high": "20.42",
      "low": "19.31",
      "close": "19.89",
      "average": "19.7173",
      "volume": "123540",
      "turnover": "2433323.09",
      "trades": "484"
    },
    {
      "date": "2022-11-23",
      "bid": "19.64",
      "ask": "19.74",
      "open": "19.90",
      "high": "19.90",
      "low": "19.33",
      "close": "19.75",
      "average": "19.5468",
      "volume": "94716",
      "turnover": "1851869.26",
      "trades": "400"
    },
    {
      "date": "2022-11-24",
      "bid": "20.70",
      "ask": "20.76",
      "open": "19.74",
      "high": "20.80",
      "low": "19.60",
      "close": "20.76",
      "average": "20.3144",
      "volume": "185930",
      "turnover": "3777027.28",
      "trades": "473"
    },
    {
      "date": "2022-11-25",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.76",
      "high": "21.48",
      "low": "20.28",
      "close": "20.50",
      "average": "20.6824",
      "volume": "198518",
      "turnover": "4105816.54",
      "trades": "383"
    },
    {
      "date": "2022-11-28",
      "bid": "19.96",
      "ask": "19.99",
      "open": "20.50",
      "high": "20.50",
      "low": "19.57",
      "close": "19.94",
      "average": "20.0995",
      "volume": "322020",
      "turnover": "6460123.36",
      "trades": "731"
    },
    {
      "date": "2022-11-29",
      "bid": "20.22",
      "ask": "20.30",
      "open": "19.94",
      "high": "20.32",
      "low": "19.22",
      "close": "20.32",
      "average": "19.7124",
      "volume": "185812",
      "turnover": "3664734.67",
      "trades": "590"
    },
    {
      "date": "2022-11-30",
      "bid": "19.64",
      "ask": "19.71",
      "open": "20.32",
      "high": "20.42",
      "low": "19.05",
      "close": "19.41",
      "average": "19.4614",
      "volume": "2207273",
      "turnover": "42951750.51",
      "trades": "1525"
    },
    {
      "date": "2022-12-01",
      "bid": "18.45",
      "ask": "18.49",
      "open": "19.42",
      "high": "20.22",
      "low": "18.31",
      "close": "18.45",
      "average": "18.9202",
      "volume": "720801",
      "turnover": "13635009.09",
      "trades": "1569"
    },
    {
      "date": "2022-12-02",
      "bid": "19.58",
      "ask": "19.61",
      "open": "18.72",
      "high": "20.48",
      "low": "18.31",
      "close": "19.69",
      "average": "19.6275",
      "volume": "586714",
      "turnover": "11526873.19",
      "trades": "1382"
    },
    {
      "date": "2022-12-05",
      "bid": "20.38",
      "ask": "20.50",
      "open": "19.56",
      "high": "20.68",
      "low": "19.56",
      "close": "20.48",
      "average": "20.2691",
      "volume": "159839",
      "turnover": "3241622.98",
      "trades": "450"
    },
    {
      "date": "2022-12-06",
      "bid": "19.45",
      "ask": "19.54",
      "open": "20.70",
      "high": "20.70",
      "low": "19.41",
      "close": "19.45",
      "average": "19.6597",
      "volume": "109795",
      "turnover": "2158479.2",
      "trades": "568"
    },
    {
      "date": "2022-12-07",
      "bid": "20.00",
      "ask": "20.08",
      "open": "19.45",
      "high": "20.32",
      "low": "18.81",
      "close": "19.66",
      "average": "19.8304",
      "volume": "194702",
      "turnover": "3861476.35",
      "trades": "532"
    },
    {
      "date": "2022-12-08",
      "bid": "19.99",
      "ask": "20.14",
      "open": "20.90",
      "high": "20.90",
      "low": "19.69",
      "close": "20.06",
      "average": "20.1748",
      "volume": "117562",
      "turnover": "2371791.14",
      "trades": "523"
    },
    {
      "date": "2022-12-09",
      "bid": "20.92",
      "ask": "21.02",
      "open": "20.08",
      "high": "21.20",
      "low": "20.08",
      "close": "20.84",
      "average": "20.7806",
      "volume": "149168",
      "turnover": "3100095.26",
      "trades": "465"
    },
    {
      "date": "2022-12-12",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.84",
      "high": "21.34",
      "low": "20.52",
      "close": "20.86",
      "average": "20.9173",
      "volume": "164150",
      "turnover": "3433590",
      "trades": "474"
    },
    {
      "date": "2022-12-13",
      "bid": "21.22",
      "ask": "21.34",
      "open": "20.94",
      "high": "22.00",
      "low": "20.76",
      "close": "21.06",
      "average": "21.4439",
      "volume": "205902",
      "turnover": "4416963.53",
      "trades": "604"
    },
    {
      "date": "2022-12-14",
      "bid": "21.22",
      "ask": "21.34",
      "open": "21.06",
      "high": "21.66",
      "low": "20.78",
      "close": "21.24",
      "average": "21.1501",
      "volume": "128897",
      "turnover": "2726475.43",
      "trades": "379"
    },
    {
      "date": "2022-12-15",
      "bid": "19.34",
      "ask": "19.40",
      "open": "21.50",
      "high": "21.66",
      "low": "19.25",
      "close": "19.40",
      "average": "20.3277",
      "volume": "331550",
      "turnover": "6710004.64",
      "trades": "777"
    },
    {
      "date": "2022-12-16",
      "bid": "19.28",
      "ask": "19.35",
      "open": "19.51",
      "high": "19.72",
      "low": "19.10",
      "close": "19.25",
      "average": "19.3598",
      "volume": "176069",
      "turnover": "3408420.31",
      "trades": "476"
    },
    {
      "date": "2022-12-19",
      "bid": "18.92",
      "ask": "18.95",
      "open": "19.00",
      "high": "19.66",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0421",
      "volume": "325586",
      "turnover": "6200389.11",
      "trades": "336"
    },
    {
      "date": "2022-12-20",
      "bid": "18.05",
      "ask": "18.12",
      "open": "18.88",
      "high": "18.92",
      "low": "18.06",
      "close": "18.06",
      "average": "18.4359",
      "volume": "222087",
      "turnover": "4091936.51",
      "trades": "488"
    },
    {
      "date": "2022-12-21",
      "bid": "18.29",
      "ask": "18.35",
      "open": "18.24",
      "high": "18.41",
      "low": "18.01",
      "close": "18.29",
      "average": "18.1715",
      "volume": "130925",
      "turnover": "2379235.5",
      "trades": "700"
    },
    {
      "date": "2022-12-22",
      "bid": "18.08",
      "ask": "18.16",
      "open": "18.29",
      "high": "18.70",
      "low": "18.01",
      "close": "18.18",
      "average": "18.4295",
      "volume": "59176",
      "turnover": "1090584.96",
      "trades": "255"
    },
    {
      "date": "2022-12-23",
      "bid": "18.36",
      "ask": "18.44",
      "open": "18.19",
      "high": "19.70",
      "low": "18.19",
      "close": "18.36",
      "average": "18.5545",
      "volume": "97594",
      "turnover": "1810808.33",
      "trades": "298"
    },
    {
      "date": "2022-12-27",
      "bid": "18.05",
      "ask": "18.11",
      "open": "18.44",
      "high": "18.71",
      "low": "18.05",
      "close": "18.13",
      "average": "18.3894",
      "volume": "50591",
      "turnover": "930337.54",
      "trades": "166"
    },
    {
      "date": "2022-12-28",
      "bid": "17.68",
      "ask": "17.79",
      "open": "18.01",
      "high": "18.21",
      "low": "17.68",
      "close": "17.70",
      "average": "17.9342",
      "volume": "71727",
      "turnover": "1286367.35",
      "trades": "218"
    },
    {
      "date": "2022-12-29",
      "bid": "18.38",
      "ask": "18.44",
      "open": "18.00",
      "high": "18.49",
      "low": "17.32",
      "close": "18.36",
      "average": "18.245",
      "volume": "497527",
      "turnover": "9087708.61",
      "trades": "386"
    },
    {
      "date": "2022-12-30",
      "bid": "18.62",
      "ask": "18.67",
      "open": "18.36",
      "high": "19.35",
      "low": "18.36",
      "close": "18.70",
      "average": "18.7596",
      "volume": "173797",
      "turnover": "3259866.22",
      "trades": "507"
    },
    {
      "date": "2023-01-02",
      "bid": "19.20",
      "ask": "19.27",
      "open": "18.76",
      "high": "19.68",
      "low": "18.70",
      "close": "19.25",
      "average": "19.2546",
      "volume": "63945",
      "turnover": "1231236.85",
      "trades": "198"
    },
    {
      "date": "2023-01-03",
      "bid": "18.81",
      "ask": "18.95",
      "open": "19.30",
      "high": "20.18",
      "low": "18.81",
      "close": "18.92",
      "average": "19.6222",
      "volume": "121815",
      "turnover": "2390281.25",
      "trades": "310"
    },
    {
      "date": "2023-01-04",
      "bid": "23.40",
      "ask": "23.60",
      "open": "21.04",
      "high": "23.94",
      "low": "21.04",
      "close": "23.60",
      "average": "22.3347",
      "volume": "737140",
      "turnover": "16466084.38",
      "trades": "1979"
    },
    {
      "date": "2023-01-05",
      "bid": "22.30",
      "ask": "22.48",
      "open": "23.54",
      "high": "23.82",
      "low": "21.72",
      "close": "22.02",
      "average": "22.3309",
      "volume": "184938",
      "turnover": "4129731.44",
      "trades": "887"
    },
    {
      "date": "2023-01-09",
      "bid": "24.86",
      "ask": "25.00",
      "open": "23.00",
      "high": "25.20",
      "low": "22.52",
      "close": "24.90",
      "average": "24.3215",
      "volume": "402933",
      "turnover": "9791540.96",
      "trades": "853"
    },
    {
      "date": "2023-01-10",
      "bid": "24.20",
      "ask": "24.30",
      "open": "25.18",
      "high": "25.18",
      "low": "23.74",
      "close": "24.30",
      "average": "24.3581",
      "volume": "361499",
      "turnover": "8804872.61",
      "trades": "570"
    },
    {
      "date": "2023-01-11",
      "bid": "24.56",
      "ask": "24.64",
      "open": "24.10",
      "high": "24.70",
      "low": "23.50",
      "close": "24.70",
      "average": "24.0677",
      "volume": "122283",
      "turnover": "2941910.63",
      "trades": "353"
    },
    {
      "date": "2023-01-12",
      "bid": "24.96",
      "ask": "25.06",
      "open": "24.72",
      "high": "25.06",
      "low": "23.72",
      "close": "25.02",
      "average": "24.3488",
      "volume": "93404",
      "turnover": "2274322.84",
      "trades": "296"
    },
    {
      "date": "2023-01-13",
      "bid": "27.20",
      "ask": "27.30",
      "open": "25.20",
      "high": "27.30",
      "low": "25.20",
      "close": "27.30",
      "average": "26.3668",
      "volume": "378305",
      "turnover": "9975293.81",
      "trades": "943"
    },
    {
      "date": "2023-01-16",
      "bid": "26.98",
      "ask": "27.18",
      "open": "27.40",
      "high": "27.40",
      "low": "26.24",
      "close": "26.98",
      "average": "26.6973",
      "volume": "292089",
      "turnover": "7800516.61",
      "trades": "625"
    },
    {
      "date": "2023-01-17",
      "bid": "27.26",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.80",
      "low": "26.58",
      "close": "27.24",
      "average": "27.3037",
      "volume": "256247",
      "turnover": "7007395.17",
      "trades": "635"
    },
    {
      "date": "2023-01-18",
      "bid": "26.16",
      "ask": "26.22",
      "open": "27.24",
      "high": "27.24",
      "low": "25.30",
      "close": "26.06",
      "average": "26.2678",
      "volume": "236618",
      "turnover": "6213907.63",
      "trades": "813"
    },
    {
      "date": "2023-01-19",
      "bid": "24.34",
      "ask": "24.44",
      "open": "26.02",
      "high": "26.02",
      "low": "24.18",
      "close": "24.44",
      "average": "24.7448",
      "volume": "280403",
      "turnover": "6932987.17",
      "trades": "707"
    },
    {
      "date": "2023-01-20",
      "bid": "24.86",
      "ask": "24.94",
      "open": "24.68",
      "high": "25.32",
      "low": "24.60",
      "close": "24.98",
      "average": "24.995",
      "volume": "80122",
      "turnover": "2002653.14",
      "trades": "370"
    },
    {
      "date": "2023-01-23",
      "bid": "24.82",
      "ask": "24.92",
      "open": "25.02",
      "high": "25.74",
      "low": "24.40",
      "close": "24.92",
      "average": "24.991",
      "volume": "97460",
      "turnover": "2435618.22",
      "trades": "356"
    },
    {
      "date": "2023-01-24",
      "bid": "25.50",
      "ask": "25.62",
      "open": "24.92",
      "high": "25.62",
      "low": "24.92",
      "close": "25.62",
      "average": "25.3241",
      "volume": "67680",
      "turnover": "1714008.18",
      "trades": "310"
    },
    {
      "date": "2023-01-25",
      "bid": "27.40",
      "ask": "27.60",
      "open": "25.70",
      "high": "28.14",
      "low": "25.70",
      "close": "27.06",
      "average": "26.8524",
      "volume": "193865",
      "turnover": "5205749.34",
      "trades": "526"
    },
    {
      "date": "2023-01-26",
      "bid": "26.44",
      "ask": "26.58",
      "open": "27.08",
      "high": "27.92",
      "low": "26.44",
      "close": "26.50",
      "average": "27.2355",
      "volume": "250258",
      "turnover": "6813770.58",
      "trades": "653"
    },
    {
      "date": "2023-01-27",
      "bid": "25.16",
      "ask": "25.22",
      "open": "26.16",
      "high": "26.36",
      "low": "25.04",
      "close": "25.26",
      "average": "25.5985",
      "volume": "103492",
      "turnover": "2642623.5",
      "trades": "386"
    },
    {
      "date": "2023-01-30",
      "bid": "24.10",
      "ask": "24.28",
      "open": "25.26",
      "high": "25.30",
      "low": "23.42",
      "close": "24.00",
      "average": "23.8898",
      "volume": "295302",
      "turnover": "7062835.24",
      "trades": "491"
    },
    {
      "date": "2023-01-31",
      "bid": "23.00",
      "ask": "23.12",
      "open": "23.90",
      "high": "24.18",
      "low": "22.90",
      "close": "23.00",
      "average": "23.2673",
      "volume": "185974",
      "turnover": "4327083.72",
      "trades": "460"
    },
    {
      "date": "2023-02-01",
      "bid": "22.58",
      "ask": "22.72",
      "open": "23.14",
      "high": "23.80",
      "low": "22.56",
      "close": "22.66",
      "average": "22.9772",
      "volume": "256601",
      "turnover": "5903489.93",
      "trades": "472"
    },
    {
      "date": "2023-02-02",
      "bid": "23.22",
      "ask": "23.48",
      "open": "22.80",
      "high": "23.64",
      "low": "22.80",
      "close": "23.50",
      "average": "23.4073",
      "volume": "265553",
      "turnover": "6215917.84",
      "trades": "620"
    },
    {
      "date": "2023-02-03",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.60",
      "low": "22.40",
      "close": "23.06",
      "average": "22.8358",
      "volume": "243461",
      "turnover": "5559973.2",
      "trades": "386"
    },
    {
      "date": "2023-02-06",
      "bid": "22.08",
      "ask": "22.16",
      "open": "22.72",
      "high": "22.72",
      "low": "21.88",
      "close": "22.18",
      "average": "22.1547",
      "volume": "106231",
      "turnover": "2354073.54",
      "trades": "341"
    },
    {
      "date": "2023-02-07",
      "bid": "21.48",
      "ask": "21.68",
      "open": "22.94",
      "high": "23.00",
      "low": "21.46",
      "close": "21.64",
      "average": "22.0322",
      "volume": "429141",
      "turnover": "9545365.02",
      "trades": "594"
    },
    {
      "date": "2023-02-08",
      "bid": "21.52",
      "ask": "21.66",
      "open": "21.64",
      "high": "21.94",
      "low": "21.50",
      "close": "21.58",
      "average": "21.6901",
      "volume": "189727",
      "turnover": "4117107.78",
      "trades": "366"
    },
    {
      "date": "2023-02-09",
      "bid": "21.44",
      "ask": "21.50",
      "open": "21.58",
      "high": "21.72",
      "low": "21.12",
      "close": "21.44",
      "average": "21.4006",
      "volume": "138467",
      "turnover": "2963001.6",
      "trades": "371"
    },
    {
      "date": "2023-02-10",
      "bid": "20.62",
      "ask": "20.74",
      "open": "21.50",
      "high": "21.74",
      "low": "20.42",
      "close": "20.82",
      "average": "20.8657",
      "volume": "229903",
      "turnover": "4765987.59",
      "trades": "403"
    },
    {
      "date": "2023-02-13",
      "bid": "21.54",
      "ask": "21.68",
      "open": "20.82",
      "high": "21.82",
      "low": "20.50",
      "close": "21.66",
      "average": "21.3099",
      "volume": "84607",
      "turnover": "1803727.25",
      "trades": "307"
    },
    {
      "date": "2023-02-14",
      "bid": "21.68",
      "ask": "21.76",
      "open": "22.00",
      "high": "22.48",
      "low": "21.44",
      "close": "21.66",
      "average": "21.934",
      "volume": "92292",
      "turnover": "2024328.6",
      "trades": "299"
    },
    {
      "date": "2023-02-15",
      "bid": "21.00",
      "ask": "21.78",
      "open": "21.78",
      "high": "21.82",
      "low": "20.86",
      "close": "21.26",
      "average": "21.1275",
      "volume": "88046",
      "turnover": "1860195.42",
      "trades": "292"
    },
    {
      "date": "2023-02-16",
      "bid": "23.54",
      "ask": "23.66",
      "open": "22.20",
      "high": "24.00",
      "low": "20.00",
      "close": "23.68",
      "average": "22.1928",
      "volume": "337294",
      "turnover": "7478945.6",
      "trades": "667"
    },
    {
      "date": "2023-02-17",
      "bid": "24.30",
      "ask": "24.68",
      "open": "24.80",
      "high": "24.96",
      "low": "23.18",
      "close": "24.32",
      "average": "24.1519",
      "volume": "190270",
      "turnover": "4594208.34",
      "trades": "462"
    },
    {
      "date": "2023-02-20",
      "bid": "25.20",
      "ask": "25.28",
      "open": "25.02",
      "high": "25.40",
      "low": "23.54",
      "close": "25.18",
      "average": "24.5603",
      "volume": "163567",
      "turnover": "4030796.76",
      "trades": "363"
    },
    {
      "date": "2023-02-21",
      "bid": "24.02",
      "ask": "24.38",
      "open": "25.18",
      "high": "25.18",
      "low": "24.04",
      "close": "24.04",
      "average": "24.4459",
      "volume": "462973",
      "turnover": "11345471.86",
      "trades": "359"
    },
    {
      "date": "2023-02-22",
      "bid": "22.58",
      "ask": "22.64",
      "open": "23.86",
      "high": "23.86",
      "low": "22.24",
      "close": "22.50",
      "average": "22.6902",
      "volume": "190188",
      "turnover": "4322546.48",
      "trades": "453"
    },
    {
      "date": "2023-02-23",
      "bid": "22.64",
      "ask": "22.94",
      "open": "22.22",
      "high": "23.10",
      "low": "22.22",
      "close": "22.74",
      "average": "22.5731",
      "volume": "501458",
      "turnover": "11320695.6",
      "trades": "321"
    },
    {
      "date": "2023-02-24",
      "bid": "21.72",
      "ask": "21.84",
      "open": "23.48",
      "high": "23.48",
      "low": "21.60",
      "close": "22.00",
      "average": "22.0399",
      "volume": "125618",
      "turnover": "2768605.6",
      "trades": "284"
    },
    {
      "date": "2023-02-27",
      "bid": "22.40",
      "ask": "22.56",
      "open": "22.14",
      "high": "22.72",
      "low": "21.52",
      "close": "22.72",
      "average": "22.0439",
      "volume": "71495",
      "turnover": "1577608.96",
      "trades": "200"
    },
    {
      "date": "2023-02-28",
      "bid": "22.66",
      "ask": "22.74",
      "open": "22.76",
      "high": "23.18",
      "low": "22.24",
      "close": "23.08",
      "average": "22.631",
      "volume": "108798",
      "turnover": "2462248.81",
      "trades": "359"
    },
    {
      "date": "2023-03-01",
      "bid": "22.32",
      "ask": "22.64",
      "open": "22.98",
      "high": "23.30",
      "low": "22.02",
      "close": "22.50",
      "average": "22.6298",
      "volume": "121466",
      "turnover": "2750337.35",
      "trades": "365"
    },
    {
      "date": "2023-03-02",
      "bid": "22.48",
      "ask": "22.56",
      "open": "22.02",
      "high": "23.10",
      "low": "21.62",
      "close": "22.44",
      "average": "22.5905",
      "volume": "116940",
      "turnover": "2641510.7",
      "trades": "331"
    },
    {
      "date": "2023-03-03",
      "bid": "23.12",
      "ask": "23.18",
      "open": "22.42",
      "high": "23.22",
      "low": "21.92",
      "close": "23.12",
      "average": "22.6958",
      "volume": "73097",
      "turnover": "1658991.67",
      "trades": "252"
    },
    {
      "date": "2023-03-06",
      "bid": "22.82",
      "ask": "22.92",
      "open": "23.14",
      "high": "23.50",
      "low": "22.38",
      "close": "22.94",
      "average": "22.921",
      "volume": "56702",
      "turnover": "1299916.48",
      "trades": "186"
    },
    {
      "date": "2023-03-07",
      "bid": "22.54",
      "ask": "22.60",
      "open": "22.94",
      "high": "23.42",
      "low": "22.46",
      "close": "22.66",
      "average": "22.9069",
      "volume": "66399",
      "turnover": "1520769.58",
      "trades": "208"
    },
    {
      "date": "2023-03-08",
      "bid": "21.88",
      "ask": "21.98",
      "open": "22.66",
      "high": "22.84",
      "low": "21.54",
      "close": "21.94",
      "average": "22.0921",
      "volume": "60773",
      "turnover": "1342483.64",
      "trades": "145"
    },
    {
      "date": "2023-03-09",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.96",
      "high": "21.96",
      "low": "21.00",
      "close": "21.10",
      "average": "21.28",
      "volume": "115622",
      "turnover": "2460386.46",
      "trades": "235"
    },
    {
      "date": "2023-03-10",
      "bid": "20.52",
      "ask": "20.68",
      "open": "20.90",
      "high": "20.90",
      "low": "20.10",
      "close": "20.52",
      "average": "20.4762",
      "volume": "143709",
      "turnover": "2943688.83",
      "trades": "294"
    },
    {
      "date": "2023-03-13",
      "bid": "20.24",
      "ask": "20.32",
      "open": "20.50",
      "high": "20.52",
      "low": "19.40",
      "close": "20.38",
      "average": "19.9131",
      "volume": "162892",
      "turnover": "3244550.42",
      "trades": "414"
    },
    {
      "date": "2023-03-14",
      "bid": "20.44",
      "ask": "20.76",
      "open": "20.48",
      "high": "20.70",
      "low": "20.26",
      "close": "20.70",
      "average": "20.4242",
      "volume": "58980",
      "turnover": "1204072.25",
      "trades": "173"
    },
    {
      "date": "2023-03-15",
      "bid": "19.94",
      "ask": "20.08",
      "open": "20.80",
      "high": "20.80",
      "low": "19.47",
      "close": "19.97",
      "average": "19.8275",
      "volume": "155099",
      "turnover": "3071652.39",
      "trades": "477"
    },
    {
      "date": "2023-03-16",
      "bid": "19.24",
      "ask": "19.30",
      "open": "20.00",
      "high": "20.22",
      "low": "18.95",
      "close": "19.33",
      "average": "19.3426",
      "volume": "194916",
      "turnover": "3768799.19",
      "trades": "364"
    },
    {
      "date": "2023-03-17",
      "bid": "19.14",
      "ask": "19.49",
      "open": "19.34",
      "high": "19.64",
      "low": "18.80",
      "close": "19.05",
      "average": "19.2985",
      "volume": "201917",
      "turnover": "3895894.94",
      "trades": "389"
    },
    {
      "date": "2023-03-20",
      "bid": "18.90",
      "ask": "18.98",
      "open": "18.52",
      "high": "19.15",
      "low": "18.26",
      "close": "18.98",
      "average": "18.6278",
      "volume": "132884",
      "turnover": "2475331.79",
      "trades": "316"
    },
    {
      "date": "2023-03-21",
      "bid": "18.60",
      "ask": "18.66",
      "open": "19.01",
      "high": "19.24",
      "low": "18.30",
      "close": "18.60",
      "average": "18.8043",
      "volume": "59299",
      "turnover": "1115076.1",
      "trades": "208"
    },
    {
      "date": "2023-03-22",
      "bid": "18.65",
      "ask": "18.85",
      "open": "18.59",
      "high": "19.11",
      "low": "18.02",
      "close": "18.65",
      "average": "18.6113",
      "volume": "119215",
      "turnover": "2218750.52",
      "trades": "241"
    },
    {
      "date": "2023-03-23",
      "bid": "19.00",
      "ask": "19.29",
      "open": "18.75",
      "high": "19.50",
      "low": "18.27",
      "close": "19.18",
      "average": "18.9623",
      "volume": "45148",
      "turnover": "855681.51",
      "trades": "183"
    },
    {
      "date": "2023-03-24",
      "bid": "20.02",
      "ask": "20.10",
      "open": "19.01",
      "high": "20.36",
      "low": "19.01",
      "close": "20.02",
      "average": "19.6539",
      "volume": "141625",
      "turnover": "2785232.91",
      "trades": "350"
    },
    {
      "date": "2023-03-27",
      "bid": "19.31",
      "ask": "19.41",
      "open": "20.38",
      "high": "20.80",
      "low": "19.30",
      "close": "19.31",
      "average": "20.1272",
      "volume": "102653",
      "turnover": "2065498.28",
      "trades": "310"
    },
    {
      "date": "2023-03-28",
      "bid": "18.51",
      "ask": "18.62",
      "open": "19.31",
      "high": "19.42",
      "low": "18.42",
      "close": "18.66",
      "average": "18.8641",
      "volume": "79661",
      "turnover": "1502732.35",
      "trades": "188"
    },
    {
      "date": "2023-03-29",
      "bid": "21.46",
      "ask": "21.64",
      "open": "19.20",
      "high": "22.00",
      "low": "19.00",
      "close": "21.58",
      "average": "20.56",
      "volume": "279448",
      "turnover": "5737519.16",
      "trades": "617"
    },
    {
      "date": "2023-03-30",
      "bid": "21.50",
      "ask": "21.56",
      "open": "21.40",
      "high": "22.16",
      "low": "20.82",
      "close": "21.50",
      "average": "21.4182",
      "volume": "175368",
      "turnover": "3756623.17",
      "trades": "441"
    },
    {
      "date": "2023-03-31",
      "bid": "21.30",
      "ask": "21.42",
      "open": "21.00",
      "high": "21.50",
      "low": "20.96",
      "close": "21.38",
      "average": "21.1648",
      "volume": "43468",
      "turnover": "919991.74",
      "trades": "155"
    },
    {
      "date": "2023-04-03",
      "bid": "21.36",
      "ask": "21.54",
      "open": "21.36",
      "high": "21.54",
      "low": "20.90",
      "close": "21.48",
      "average": "21.2849",
      "volume": "59277",
      "turnover": "1261838.28",
      "trades": "194"
    },
    {
      "date": "2023-04-04",
      "bid": "21.94",
      "ask": "21.98",
      "open": "21.18",
      "high": "22.26",
      "low": "21.18",
      "close": "21.76",
      "average": "21.8254",
      "volume": "61447",
      "turnover": "1341106.78",
      "trades": "168"
    },
    {
      "date": "2023-04-05",
      "bid": "21.94",
      "ask": "22.16",
      "open": "21.76",
      "high": "22.28",
      "low": "21.58",
      "close": "22.16",
      "average": "21.9798",
      "volume": "49318",
      "turnover": "1084000.68",
      "trades": "135"
    },
    {
      "date": "2023-04-06",
      "bid": "22.96",
      "ask": "23.02",
      "open": "22.30",
      "high": "23.42",
      "low": "22.30",
      "close": "23.16",
      "average": "23.0174",
      "volume": "57557",
      "turnover": "1324814.39",
      "trades": "164"
    },
    {
      "date": "2023-04-11",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.26",
      "high": "23.38",
      "low": "22.72",
      "close": "23.08",
      "average": "23.0431",
      "volume": "52817",
      "turnover": "1217317.88",
      "trades": "184"
    },
    {
      "date": "2023-04-12",
      "bid": "22.42",
      "ask": "22.54",
      "open": "23.10",
      "high": "23.20",
      "low": "22.12",
      "close": "22.56",
      "average": "22.5941",
      "volume": "79757",
      "turnover": "1802034.64",
      "trades": "238"
    },
    {
      "date": "2023-04-13",
      "bid": "23.08",
      "ask": "23.26",
      "open": "22.56",
      "high": "23.28",
      "low": "22.42",
      "close": "23.18",
      "average": "22.9495",
      "volume": "36478",
      "turnover": "837414.8",
      "trades": "194"
    },
    {
      "date": "2023-04-14",
      "bid": "22.92",
      "ask": "23.04",
      "open": "23.24",
      "high": "23.28",
      "low": "22.80",
      "close": "22.94",
      "average": "23.0802",
      "volume": "51533",
      "turnover": "1190979",
      "trades": "265"
    },
    {
      "date": "2023-04-17",
      "bid": "23.18",
      "ask": "23.22",
      "open": "22.96",
      "high": "23.28",
      "low": "22.94",
      "close": "23.22",
      "average": "23.0881",
      "volume": "58665",
      "turnover": "1354465.52",
      "trades": "235"
    },
    {
      "date": "2023-04-18",
      "bid": "23.00",
      "ask": "23.16",
      "open": "23.40",
      "high": "23.40",
      "low": "22.80",
      "close": "23.10",
      "average": "23.0611",
      "volume": "42034",
      "turnover": "969350.8",
      "trades": "151"
    },
    {
      "date": "2023-04-19",
      "bid": "22.68",
      "ask": "22.90",
      "open": "23.14",
      "high": "23.14",
      "low": "22.38",
      "close": "22.92",
      "average": "22.6772",
      "volume": "35154",
      "turnover": "797193.64",
      "trades": "177"
    },
    {
      "date": "2023-04-20",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.16",
      "high": "23.16",
      "low": "22.18",
      "close": "22.48",
      "average": "22.3718",
      "volume": "40676",
      "turnover": "909997.02",
      "trades": "134"
    },
    {
      "date": "2023-04-21",
      "bid": "22.44",
      "ask": "22.52",
      "open": "22.80",
      "high": "22.82",
      "low": "21.80",
      "close": "22.44",
      "average": "22.3124",
      "volume": "87028",
      "turnover": "1941196.62",
      "trades": "193"
    },
    {
      "date": "2023-04-24",
      "bid": "21.94",
      "ask": "22.00",
      "open": "22.44",
      "high": "22.46",
      "low": "21.64",
      "close": "21.80",
      "average": "21.9491",
      "volume": "55330",
      "turnover": "1214446.34",
      "trades": "190"
    },
    {
      "date": "2023-04-25",
      "bid": "21.98",
      "ask": "22.12",
      "open": "21.50",
      "high": "22.16",
      "low": "21.20",
      "close": "22.16",
      "average": "21.7622",
      "volume": "404487",
      "turnover": "8944624.06",
      "trades": "158"
    },
    {
      "date": "2023-04-26",
      "bid": "23.26",
      "ask": "23.40",
      "open": "22.16",
      "high": "23.50",
      "low": "21.56",
      "close": "23.14",
      "average": "22.8832",
      "volume": "145126",
      "turnover": "3325165.3",
      "trades": "344"
    },
    {
      "date": "2023-04-27",
      "bid": "24.60",
      "ask": "24.78",
      "open": "24.00",
      "high": "25.32",
      "low": "23.46",
      "close": "24.92",
      "average": "24.6138",
      "volume": "214320",
      "turnover": "5276373.34",
      "trades": "529"
    },
    {
      "date": "2023-04-28",
      "bid": "25.70",
      "ask": "25.76",
      "open": "25.30",
      "high": "26.48",
      "low": "24.22",
      "close": "25.76",
      "average": "25.5433",
      "volume": "108410",
      "turnover": "2775277.69",
      "trades": "361"
    },
    {
      "date": "2023-05-02",
      "bid": "26.30",
      "ask": "26.44",
      "open": "26.10",
      "high": "26.80",
      "low": "25.72",
      "close": "26.32",
      "average": "26.3063",
      "volume": "112232",
      "turnover": "2956133.32",
      "trades": "396"
    },
    {
      "date": "2023-05-03",
      "bid": "25.04",
      "ask": "25.24",
      "open": "26.76",
      "high": "26.76",
      "low": "25.00",
      "close": "25.00",
      "average": "25.6796",
      "volume": "94929",
      "turnover": "2436040.42",
      "trades": "329"
    },
    {
      "date": "2023-05-04",
      "bid": "24.94",
      "ask": "25.18",
      "open": "25.22",
      "high": "25.22",
      "low": "24.24",
      "close": "25.06",
      "average": "24.8294",
      "volume": "46588",
      "turnover": "1156754.61",
      "trades": "175"
    },
    {
      "date": "2023-05-05",
      "bid": "26.08",
      "ask": "26.14",
      "open": "25.34",
      "high": "26.18",
      "low": "25.18",
      "close": "26.18",
      "average": "25.7628",
      "volume": "83418",
      "turnover": "2149015",
      "trades": "240"
    },
    {
      "date": "2023-05-08",
      "bid": "26.02",
      "ask": "26.06",
      "open": "26.18",
      "high": "27.00",
      "low": "26.00",
      "close": "26.10",
      "average": "26.249",
      "volume": "196335",
      "turnover": "5150139.28",
      "trades": "308"
    },
    {
      "date": "2023-05-09",
      "bid": "25.78",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.20",
      "low": "25.44",
      "close": "25.94",
      "average": "25.8072",
      "volume": "60821",
      "turnover": "1569620.8",
      "trades": "322"
    },
    {
      "date": "2023-05-10",
      "bid": "27.38",
      "ask": "27.60",
      "open": "25.94",
      "high": "27.82",
      "low": "25.90",
      "close": "27.50",
      "average": "27.0848",
      "volume": "119557",
      "turnover": "3244203.59",
      "trades": "272"
    },
    {
      "date": "2023-05-11",
      "bid": "29.56",
      "ask": "29.62",
      "open": "27.90",
      "high": "30.14",
      "low": "27.78",
      "close": "29.78",
      "average": "28.9633",
      "volume": "244254",
      "turnover": "7085045.17",
      "trades": "456"
    },
    {
      "date": "2023-05-12",
      "bid": "29.18",
      "ask": "29.28",
      "open": "30.00",
      "high": "30.38",
      "low": "29.18",
      "close": "29.30",
      "average": "29.6456",
      "volume": "198268",
      "turnover": "5878159.29",
      "trades": "382"
    },
    {
      "date": "2023-05-15",
      "bid": "29.30",
      "ask": "29.42",
      "open": "30.36",
      "high": "31.38",
      "low": "29.20",
      "close": "29.50",
      "average": "30.0004",
      "volume": "142862",
      "turnover": "4286418.97",
      "trades": "462"
    },
    {
      "date": "2023-05-16",
      "bid": "28.62",
      "ask": "28.74",
      "open": "30.08",
      "high": "30.08",
      "low": "28.60",
      "close": "28.72",
      "average": "29.1378",
      "volume": "256085",
      "turnover": "7461831.72",
      "trades": "474"
    },
    {
      "date": "2023-05-17",
      "bid": "25.38",
      "ask": "25.58",
      "open": "26.86",
      "high": "26.86",
      "low": "23.72",
      "close": "25.66",
      "average": "24.5534",
      "volume": "832469",
      "turnover": "20415489.14",
      "trades": "1461"
    },
    {
      "date": "2023-05-19",
      "bid": "25.68",
      "ask": "25.86",
      "open": "25.54",
      "high": "25.88",
      "low": "24.70",
      "close": "25.66",
      "average": "25.1501",
      "volume": "144204",
      "turnover": "3626642.26",
      "trades": "386"
    },
    {
      "date": "2023-05-22",
      "bid": "27.10",
      "ask": "27.12",
      "open": "26.20",
      "high": "27.58",
      "low": "25.40",
      "close": "27.00",
      "average": "26.885",
      "volume": "237145",
      "turnover": "6377303.06",
      "trades": "477"
    },
    {
      "date": "2023-05-23",
      "bid": "28.00",
      "ask": "28.08",
      "open": "27.00",
      "high": "28.46",
      "low": "27.00",
      "close": "28.02",
      "average": "27.925",
      "volume": "177819",
      "turnover": "4966439.88",
      "trades": "577"
    },
    {
      "date": "2023-05-24",
      "bid": "26.70",
      "ask": "26.98",
      "open": "27.88",
      "high": "27.88",
      "low": "26.70",
      "close": "26.80",
      "average": "27.3159",
      "volume": "105478",
      "turnover": "2881214.08",
      "trades": "294"
    },
    {
      "date": "2023-05-25",
      "bid": "27.00",
      "ask": "27.04",
      "open": "26.82",
      "high": "27.48",
      "low": "26.82",
      "close": "26.96",
      "average": "27.038",
      "volume": "54579",
      "turnover": "1475447.46",
      "trades": "182"
    },
    {
      "date": "2023-05-26",
      "bid": "27.68",
      "ask": "27.84",
      "open": "26.96",
      "high": "27.98",
      "low": "26.86",
      "close": "27.86",
      "average": "27.5003",
      "volume": "43412",
      "turnover": "1194493.32",
      "trades": "170"
    },
    {
      "date": "2023-05-29",
      "bid": "27.98",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.48",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0032",
      "volume": "53769",
      "turnover": "1505577.66",
      "trades": "165"
    },
    {
      "date": "2023-05-30",
      "bid": "27.84",
      "ask": "28.28",
      "open": "28.00",
      "high": "29.62",
      "low": "27.80",
      "close": "28.04",
      "average": "28.4557",
      "volume": "147728",
      "turnover": "4201400.55",
      "trades": "524"
    },
    {
      "date": "2023-05-31",
      "bid": "29.76",
      "ask": "29.98",
      "open": "28.04",
      "high": "30.08",
      "low": "28.00",
      "close": "29.82",
      "average": "29.1287",
      "volume": "242052",
      "turnover": "7047379.52",
      "trades": "516"
    },
    {
      "date": "2023-06-01",
      "bid": "29.04",
      "ask": "29.08",
      "open": "29.82",
      "high": "30.20",
      "low": "28.26",
      "close": "29.48",
      "average": "28.8915",
      "volume": "467556",
      "turnover": "13529509.3",
      "trades": "460"
    },
    {
      "date": "2023-06-02",
      "bid": "28.66",
      "ask": "28.84",
      "open": "29.60",
      "high": "30.04",
      "low": "28.18",
      "close": "28.68",
      "average": "28.8821",
      "volume": "142301",
      "turnover": "4111109.4",
      "trades": "514"
    },
    {
      "date": "2023-06-05",
      "bid": "29.34",
      "ask": "29.38",
      "open": "28.68",
      "high": "29.62",
      "low": "28.68",
      "close": "29.32",
      "average": "29.3286",
      "volume": "88874",
      "turnover": "2606673.44",
      "trades": "331"
    },
    {
      "date": "2023-06-07",
      "bid": "30.50",
      "ask": "30.58",
      "open": "29.30",
      "high": "31.38",
      "low": "29.30",
      "close": "30.66",
      "average": "30.6924",
      "volume": "224690",
      "turnover": "6882145.38",
      "trades": "624"
    },
    {
      "date": "2023-06-08",
      "bid": "31.96",
      "ask": "32.10",
      "open": "31.02",
      "high": "32.20",
      "low": "29.42",
      "close": "32.00",
      "average": "31.1273",
      "volume": "1888770",
      "turnover": "58726561.11",
      "trades": "804"
    },
    {
      "date": "2023-06-09",
      "bid": "33.46",
      "ask": "33.60",
      "open": "32.14",
      "high": "33.96",
      "low": "31.80",
      "close": "33.52",
      "average": "33.0026",
      "volume": "444967",
      "turnover": "14685291.13",
      "trades": "859"
    },
    {
      "date": "2023-06-12",
      "bid": "33.80",
      "ask": "34.12",
      "open": "33.46",
      "high": "34.50",
      "low": "32.82",
      "close": "32.82",
      "average": "33.5382",
      "volume": "822561",
      "turnover": "27617689.84",
      "trades": "1064"
    },
    {
      "date": "2023-06-13",
      "bid": "30.70",
      "ask": "30.88",
      "open": "32.82",
      "high": "33.14",
      "low": "30.62",
      "close": "30.62",
      "average": "31.8864",
      "volume": "520329",
      "turnover": "16592049.07",
      "trades": "605"
    },
    {
      "date": "2023-06-14",
      "bid": "32.26",
      "ask": "32.42",
      "open": "30.62",
      "high": "32.38",
      "low": "30.46",
      "close": "32.26",
      "average": "31.4903",
      "volume": "367357",
      "turnover": "11568194.62",
      "trades": "481"
    },
    {
      "date": "2023-06-15",
      "bid": "31.76",
      "ask": "31.86",
      "open": "32.28",
      "high": "33.72",
      "low": "31.78",
      "close": "31.78",
      "average": "32.4789",
      "volume": "139635",
      "turnover": "4537492.29",
      "trades": "427"
    },
    {
      "date": "2023-06-16",
      "bid": "29.10",
      "ask": "29.34",
      "open": "31.78",
      "high": "31.98",
      "low": "28.84",
      "close": "29.06",
      "average": "29.984",
      "volume": "219734",
      "turnover": "6596125.96",
      "trades": "776"
    },
    {
      "date": "2023-06-19",
      "bid": "28.14",
      "ask": "28.22",
      "open": "28.60",
      "high": "28.72",
      "low": "27.68",
      "close": "28.18",
      "average": "28.2562",
      "volume": "205810",
      "turnover": "5817993.05",
      "trades": "632"
    },
    {
      "date": "2023-06-20",
      "bid": "27.54",
      "ask": "27.78",
      "open": "28.06",
      "high": "28.66",
      "low": "27.02",
      "close": "27.58",
      "average": "27.7205",
      "volume": "204906",
      "turnover": "5679880.23",
      "trades": "479"
    },
    {
      "date": "2023-06-21",
      "bid": "27.52",
      "ask": "27.66",
      "open": "27.70",
      "high": "28.38",
      "low": "27.50",
      "close": "27.54",
      "average": "27.8604",
      "volume": "129283",
      "turnover": "3601872.1",
      "trades": "459"
    },
    {
      "date": "2023-06-22",
      "bid": "27.80",
      "ask": "27.94",
      "open": "27.40",
      "high": "28.14",
      "low": "27.12",
      "close": "27.92",
      "average": "27.5007",
      "volume": "364200",
      "turnover": "10022099.18",
      "trades": "562"
    },
    {
      "date": "2023-06-26",
      "bid": "27.04",
      "ask": "27.08",
      "open": "27.82",
      "high": "28.78",
      "low": "27.00",
      "close": "27.04",
      "average": "28.104",
      "volume": "161499",
      "turnover": "4538255.22",
      "trades": "378"
    },
    {
      "date": "2023-06-27",
      "bid": "26.50",
      "ask": "26.54",
      "open": "27.04",
      "high": "27.26",
      "low": "25.96",
      "close": "26.50",
      "average": "26.5501",
      "volume": "322303",
      "turnover": "8557147.27",
      "trades": "758"
    },
    {
      "date": "2023-06-28",
      "bid": "25.58",
      "ask": "25.72",
      "open": "26.92",
      "high": "26.92",
      "low": "25.66",
      "close": "25.78",
      "average": "26.1391",
      "volume": "131067",
      "turnover": "3424879.83",
      "trades": "378"
    },
    {
      "date": "2023-06-29",
      "bid": "26.32",
      "ask": "26.52",
      "open": "25.78",
      "high": "26.38",
      "low": "25.64",
      "close": "26.30",
      "average": "25.9715",
      "volume": "78118",
      "turnover": "2028838.54",
      "trades": "239"
    },
    {
      "date": "2023-06-30",
      "bid": "27.06",
      "ask": "27.18",
      "open": "26.00",
      "high": "27.34",
      "low": "26.00",
      "close": "27.04",
      "average": "27.0027",
      "volume": "150769",
      "turnover": "4069778.44",
      "trades": "464"
    },
    {
      "date": "2023-07-03",
      "bid": "27.58",
      "ask": "27.74",
      "open": "27.06",
      "high": "28.20",
      "low": "27.00",
      "close": "27.62",
      "average": "27.6574",
      "volume": "317855",
      "turnover": "8825875.77",
      "trades": "797"
    },
    {
      "date": "2023-07-04",
      "bid": "28.64",
      "ask": "28.74",
      "open": "28.00",
      "high": "29.46",
      "low": "28.00",
      "close": "28.62",
      "average": "28.7855",
      "volume": "51889",
      "turnover": "1493513.34",
      "trades": "204"
    },
    {
      "date": "2023-07-05",
      "bid": "26.52",
      "ask": "26.68",
      "open": "28.62",
      "high": "28.62",
      "low": "26.38",
      "close": "26.40",
      "average": "27.1646",
      "volume": "147804",
      "turnover": "4015037.7",
      "trades": "370"
    },
    {
      "date": "2023-07-06",
      "bid": "25.74",
      "ask": "25.98",
      "open": "26.40",
      "high": "26.40",
      "low": "25.12",
      "close": "25.76",
      "average": "25.6398",
      "volume": "147200",
      "turnover": "3774148.43",
      "trades": "483"
    },
    {
      "date": "2023-07-07",
      "bid": "26.08",
      "ask": "26.22",
      "open": "25.76",
      "high": "26.22",
      "low": "25.24",
      "close": "26.08",
      "average": "25.792",
      "volume": "79352",
      "turnover": "2046572.89",
      "trades": "216"
    },
    {
      "date": "2023-07-10",
      "bid": "25.94",
      "ask": "26.08",
      "open": "25.52",
      "high": "26.22",
      "low": "25.52",
      "close": "26.00",
      "average": "26.0135",
      "volume": "137085",
      "turnover": "3565819.64",
      "trades": "326"
    },
    {
      "date": "2023-07-11",
      "bid": "25.70",
      "ask": "25.76",
      "open": "25.94",
      "high": "26.20",
      "low": "25.66",
      "close": "25.70",
      "average": "25.8788",
      "volume": "73346",
      "turnover": "1897370.21",
      "trades": "225"
    },
    {
      "date": "2023-07-12",
      "bid": "18.18",
      "ask": "18.39",
      "open": "20.48",
      "high": "20.48",
      "low": "15.97",
      "close": "18.10",
      "average": "17.4032",
      "volume": "2955361",
      "turnover": "51380417.9",
      "trades": "5794"
    },
    {
      "date": "2023-07-13",
      "bid": "19.28",
      "ask": "19.38",
      "open": "19.00",
      "high": "20.18",
      "low": "18.73",
      "close": "19.31",
      "average": "19.3101",
      "volume": "747746",
      "turnover": "14439027.38",
      "trades": "1488"
    },
    {
      "date": "2023-07-14",
      "bid": "20.14",
      "ask": "20.28",
      "open": "19.29",
      "high": "20.66",
      "low": "19.29",
      "close": "20.20",
      "average": "20.1007",
      "volume": "318440",
      "turnover": "6400872.21",
      "trades": "701"
    },
    {
      "date": "2023-07-17",
      "bid": "21.74",
      "ask": "21.92",
      "open": "20.76",
      "high": "21.94",
      "low": "20.02",
      "close": "21.80",
      "average": "21.2944",
      "volume": "218905",
      "turnover": "4661353.16",
      "trades": "624"
    },
    {
      "date": "2023-07-18",
      "bid": "23.06",
      "ask": "23.18",
      "open": "21.96",
      "high": "23.28",
      "low": "21.84",
      "close": "23.12",
      "average": "22.7195",
      "volume": "468019",
      "turnover": "10633256.27",
      "trades": "807"
    },
    {
      "date": "2023-07-19",
      "bid": "22.44",
      "ask": "22.62",
      "open": "23.12",
      "high": "23.46",
      "low": "22.42",
      "close": "22.50",
      "average": "23.0137",
      "volume": "297649",
      "turnover": "6860829.08",
      "trades": "611"
    },
    {
      "date": "2023-07-20",
      "bid": "22.34",
      "ask": "22.54",
      "open": "22.50",
      "high": "22.54",
      "low": "21.74",
      "close": "22.26",
      "average": "22.0282",
      "volume": "182682",
      "turnover": "4024151",
      "trades": "369"
    },
    {
      "date": "2023-07-21",
      "bid": "24.32",
      "ask": "24.54",
      "open": "22.32",
      "high": "24.74",
      "low": "22.32",
      "close": "24.64",
      "average": "23.8797",
      "volume": "252543",
      "turnover": "6032186.16",
      "trades": "527"
    },
    {
      "date": "2023-07-24",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.54",
      "high": "25.20",
      "low": "23.86",
      "close": "25.08",
      "average": "24.5854",
      "volume": "170322",
      "turnover": "4187436.3",
      "trades": "401"
    },
    {
      "date": "2023-07-25",
      "bid": "23.58",
      "ask": "23.70",
      "open": "25.10",
      "high": "25.10",
      "low": "23.52",
      "close": "23.58",
      "average": "23.8385",
      "volume": "228077",
      "turnover": "5437010.08",
      "trades": "508"
    },
    {
      "date": "2023-07-26",
      "bid": "23.68",
      "ask": "23.84",
      "open": "23.60",
      "high": "23.98",
      "low": "23.00",
      "close": "23.80",
      "average": "23.5019",
      "volume": "95090",
      "turnover": "2234796.44",
      "trades": "222"
    },
    {
      "date": "2023-07-27",
      "bid": "23.96",
      "ask": "24.14",
      "open": "23.80",
      "high": "24.36",
      "low": "23.74",
      "close": "23.98",
      "average": "24.0492",
      "volume": "48855",
      "turnover": "1174535.32",
      "trades": "144"
    },
    {
      "date": "2023-07-28",
      "bid": "24.06",
      "ask": "24.22",
      "open": "23.98",
      "high": "24.46",
      "low": "23.82",
      "close": "24.18",
      "average": "24.11",
      "volume": "27538",
      "turnover": "663942.2",
      "trades": "125"
    },
    {
      "date": "2023-07-31",
      "bid": "24.72",
      "ask": "25.12",
      "open": "24.40",
      "high": "25.20",
      "low": "23.78",
      "close": "24.88",
      "average": "24.4948",
      "volume": "99000",
      "turnover": "2424988.04",
      "trades": "187"
    },
    {
      "date": "2023-08-01",
      "bid": "23.20",
      "ask": "23.34",
      "open": "24.34",
      "high": "24.34",
      "low": "22.82",
      "close": "23.24",
      "average": "23.5019",
      "volume": "184668",
      "turnover": "4340047.01",
      "trades": "418"
    },
    {
      "date": "2023-08-02",
      "bid": "22.20",
      "ask": "22.50",
      "open": "23.24",
      "high": "23.24",
      "low": "22.06",
      "close": "22.20",
      "average": "22.5654",
      "volume": "104838",
      "turnover": "2365713.44",
      "trades": "226"
    },
    {
      "date": "2023-08-03",
      "bid": "22.38",
      "ask": "22.48",
      "open": "22.20",
      "high": "22.74",
      "low": "21.68",
      "close": "22.40",
      "average": "22.0328",
      "volume": "90259",
      "turnover": "1988654.62",
      "trades": "240"
    },
    {
      "date": "2023-08-04",
      "bid": "22.78",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.00",
      "low": "22.40",
      "close": "22.80",
      "average": "22.7467",
      "volume": "43255",
      "turnover": "983935.72",
      "trades": "117"
    },
    {
      "date": "2023-08-07",
      "bid": "21.64",
      "ask": "21.94",
      "open": "22.80",
      "high": "22.90",
      "low": "21.36",
      "close": "21.70",
      "average": "21.9766",
      "volume": "137415",
      "turnover": "3019920.1",
      "trades": "304"
    },
    {
      "date": "2023-08-08",
      "bid": "21.12",
      "ask": "21.42",
      "open": "21.70",
      "high": "21.94",
      "low": "21.10",
      "close": "21.22",
      "average": "21.7089",
      "volume": "293196",
      "turnover": "6364967.14",
      "trades": "155"
    },
    {
      "date": "2023-08-09",
      "bid": "21.44",
      "ask": "21.72",
      "open": "21.22",
      "high": "21.94",
      "low": "21.00",
      "close": "21.46",
      "average": "21.4981",
      "volume": "53582",
      "turnover": "1152153.89",
      "trades": "141"
    },
    {
      "date": "2023-08-10",
      "bid": "21.88",
      "ask": "21.96",
      "open": "21.30",
      "high": "22.40",
      "low": "21.06",
      "close": "21.94",
      "average": "21.8985",
      "volume": "35313",
      "turnover": "773301.26",
      "trades": "141"
    },
    {
      "date": "2023-08-11",
      "bid": "21.52",
      "ask": "21.64",
      "open": "21.94",
      "high": "22.20",
      "low": "21.52",
      "close": "21.54",
      "average": "21.7909",
      "volume": "32583",
      "turnover": "710012.96",
      "trades": "171"
    },
    {
      "date": "2023-08-14",
      "bid": "21.36",
      "ask": "21.44",
      "open": "21.64",
      "high": "21.98",
      "low": "21.00",
      "close": "21.36",
      "average": "21.3058",
      "volume": "61478",
      "turnover": "1311818.75",
      "trades": "140"
    },
    {
      "date": "2023-08-15",
      "bid": "21.28",
      "ask": "21.42",
      "open": "21.82",
      "high": "21.82",
      "low": "20.72",
      "close": "21.34",
      "average": "21.4962",
      "volume": "157885",
      "turnover": "3393927.06",
      "trades": "208"
    },
    {
      "date": "2023-08-16",
      "bid": "20.66",
      "ask": "20.78",
      "open": "20.92",
      "high": "21.10",
      "low": "20.50",
      "close": "20.70",
      "average": "20.8475",
      "volume": "220184",
      "turnover": "4590293.92",
      "trades": "219"
    },
    {
      "date": "2023-08-17",
      "bid": "20.54",
      "ask": "20.62",
      "open": "20.70",
      "high": "20.92",
      "low": "20.50",
      "close": "20.52",
      "average": "20.6517",
      "volume": "24707",
      "turnover": "510240.48",
      "trades": "118"
    },
    {
      "date": "2023-08-18",
      "bid": "19.85",
      "ask": "20.14",
      "open": "20.46",
      "high": "20.86",
      "low": "19.73",
      "close": "19.91",
      "average": "20.0383",
      "volume": "93625",
      "turnover": "1876085.85",
      "trades": "231"
    },
    {
      "date": "2023-08-21",
      "bid": "19.55",
      "ask": "19.62",
      "open": "19.51",
      "high": "19.92",
      "low": "19.41",
      "close": "19.59",
      "average": "19.5826",
      "volume": "196683",
      "turnover": "3851558.15",
      "trades": "191"
    },
    {
      "date": "2023-08-22",
      "bid": "19.76",
      "ask": "19.92",
      "open": "19.49",
      "high": "20.00",
      "low": "19.40",
      "close": "19.86",
      "average": "19.7862",
      "volume": "96890",
      "turnover": "1917088.74",
      "trades": "190"
    },
    {
      "date": "2023-08-23",
      "bid": "19.86",
      "ask": "20.10",
      "open": "19.66",
      "high": "20.60",
      "low": "19.53",
      "close": "19.97",
      "average": "19.7767",
      "volume": "51625",
      "turnover": "1020972.78",
      "trades": "173"
    },
    {
      "date": "2023-08-24",
      "bid": "19.10",
      "ask": "19.24",
      "open": "19.97",
      "high": "20.14",
      "low": "19.02",
      "close": "19.07",
      "average": "19.3119",
      "volume": "25992",
      "turnover": "501954.32",
      "trades": "96"
    },
    {
      "date": "2023-08-25",
      "bid": "18.77",
      "ask": "19.01",
      "open": "19.20",
      "high": "19.57",
      "low": "18.63",
      "close": "18.84",
      "average": "18.9865",
      "volume": "81904",
      "turnover": "1554875.08",
      "trades": "305"
    },
    {
      "date": "2023-08-28",
      "bid": "18.78",
      "ask": "18.96",
      "open": "18.76",
      "high": "19.18",
      "low": "18.60",
      "close": "18.85",
      "average": "18.7666",
      "volume": "44878",
      "turnover": "842208.24",
      "trades": "143"
    },
    {
      "date": "2023-08-29",
      "bid": "19.44",
      "ask": "19.64",
      "open": "19.11",
      "high": "19.64",
      "low": "19.03",
      "close": "19.58",
      "average": "19.263",
      "volume": "53347",
      "turnover": "1027623.63",
      "trades": "135"
    },
    {
      "date": "2023-08-30",
      "bid": "19.24",
      "ask": "19.34",
      "open": "19.69",
      "high": "19.69",
      "low": "19.15",
      "close": "19.32",
      "average": "19.3698",
      "volume": "36296",
      "turnover": "703046.11",
      "trades": "115"
    },
    {
      "date": "2023-08-31",
      "bid": "19.72",
      "ask": "19.81",
      "open": "19.14",
      "high": "19.84",
      "low": "19.14",
      "close": "19.80",
      "average": "19.5009",
      "volume": "52723",
      "turnover": "1028144.08",
      "trades": "162"
    },
    {
      "date": "2023-09-01",
      "bid": "19.19",
      "ask": "19.51",
      "open": "19.80",
      "high": "19.99",
      "low": "19.16",
      "close": "19.35",
      "average": "19.6567",
      "volume": "90494",
      "turnover": "1778812.06",
      "trades": "161"
    },
    {
      "date": "2023-09-04",
      "bid": "18.66",
      "ask": "18.81",
      "open": "19.18",
      "high": "19.73",
      "low": "18.52",
      "close": "18.70",
      "average": "18.9665",
      "volume": "32310",
      "turnover": "612806.29",
      "trades": "124"
    },
    {
      "date": "2023-09-05",
      "bid": "18.86",
      "ask": "18.95",
      "open": "18.67",
      "high": "19.53",
      "low": "18.67",
      "close": "18.80",
      "average": "18.9822",
      "volume": "31780",
      "turnover": "603254.07",
      "trades": "107"
    },
    {
      "date": "2023-09-06",
      "bid": "18.63",
      "ask": "18.77",
      "open": "18.99",
      "high": "18.99",
      "low": "18.60",
      "close": "18.78",
      "average": "18.7529",
      "volume": "37316",
      "turnover": "699783.74",
      "trades": "135"
    },
    {
      "date": "2023-09-07",
      "bid": "18.64",
      "ask": "18.78",
      "open": "18.76",
      "high": "18.85",
      "low": "18.50",
      "close": "18.79",
      "average": "18.6761",
      "volume": "65939",
      "turnover": "1231482.31",
      "trades": "109"
    },
    {
      "date": "2023-09-08",
      "bid": "18.76",
      "ask": "18.80",
      "open": "18.79",
      "high": "19.12",
      "low": "18.63",
      "close": "18.80",
      "average": "18.8724",
      "volume": "100648",
      "turnover": "1899465.35",
      "trades": "247"
    },
    {
      "date": "2023-09-11",
      "bid": "18.54",
      "ask": "18.64",
      "open": "18.80",
      "high": "19.00",
      "low": "18.23",
      "close": "18.54",
      "average": "18.538",
      "volume": "64186",
      "turnover": "1189880.12",
      "trades": "271"
    },
    {
      "date": "2023-09-12",
      "bid": "18.40",
      "ask": "18.58",
      "open": "18.16",
      "high": "18.80",
      "low": "18.16",
      "close": "18.42",
      "average": "18.5651",
      "volume": "29275",
      "turnover": "543492.21",
      "trades": "138"
    },
    {
      "date": "2023-09-13",
      "bid": "18.08",
      "ask": "18.15",
      "open": "18.25",
      "high": "18.34",
      "low": "18.04",
      "close": "18.12",
      "average": "18.1375",
      "volume": "41481",
      "turnover": "752733.89",
      "trades": "164"
    },
    {
      "date": "2023-09-14",
      "bid": "18.37",
      "ask": "18.53",
      "open": "18.10",
      "high": "18.63",
      "low": "18.10",
      "close": "18.21",
      "average": "18.2574",
      "volume": "41838",
      "turnover": "763851.66",
      "trades": "154"
    },
    {
      "date": "2023-09-15",
      "bid": "18.20",
      "ask": "18.25",
      "open": "18.25",
      "high": "18.53",
      "low": "18.20",
      "close": "18.32",
      "average": "18.2579",
      "volume": "59579",
      "turnover": "1087863.69",
      "trades": "171"
    },
    {
      "date": "2023-09-18",
      "bid": "18.24",
      "ask": "18.30",
      "open": "18.32",
      "high": "18.37",
      "low": "18.20",
      "close": "18.20",
      "average": "18.2057",
      "volume": "71337",
      "turnover": "1298738.89",
      "trades": "166"
    },
    {
      "date": "2023-09-19",
      "bid": "18.24",
      "ask": "18.40",
      "open": "18.20",
      "high": "18.53",
      "low": "18.12",
      "close": "18.34",
      "average": "18.2226",
      "volume": "57590",
      "turnover": "1049538.53",
      "trades": "158"
    },
    {
      "date": "2023-09-20",
      "bid": "18.20",
      "ask": "18.29",
      "open": "18.21",
      "high": "18.40",
      "low": "18.20",
      "close": "18.20",
      "average": "18.2633",
      "volume": "254525",
      "turnover": "4648471",
      "trades": "212"
    },
    {
      "date": "2023-09-21",
      "bid": "18.26",
      "ask": "18.30",
      "open": "18.36",
      "high": "18.40",
      "low": "18.20",
      "close": "18.25",
      "average": "18.313",
      "volume": "75979",
      "turnover": "1391406.68",
      "trades": "332"
    },
    {
      "date": "2023-09-22",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.20",
      "high": "18.40",
      "low": "18.20",
      "close": "18.30",
      "average": "18.2598",
      "volume": "23989",
      "turnover": "438029.99",
      "trades": "99"
    },
    {
      "date": "2023-09-25",
      "bid": "17.70",
      "ask": "17.82",
      "open": "18.30",
      "high": "18.30",
      "low": "17.70",
      "close": "17.73",
      "average": "17.9689",
      "volume": "45894",
      "turnover": "824827.54",
      "trades": "120"
    },
    {
      "date": "2023-09-26",
      "bid": "17.75",
      "ask": "17.81",
      "open": "18.00",
      "high": "18.54",
      "low": "17.74",
      "close": "17.81",
      "average": "18.114",
      "volume": "510013",
      "turnover": "9237939.43",
      "trades": "345"
    },
    {
      "date": "2023-09-27",
      "bid": "17.44",
      "ask": "17.62",
      "open": "18.00",
      "high": "18.20",
      "low": "16.60",
      "close": "17.58",
      "average": "17.7716",
      "volume": "186489",
      "turnover": "3314255.22",
      "trades": "252"
    },
    {
      "date": "2023-09-28",
      "bid": "18.23",
      "ask": "18.29",
      "open": "17.44",
      "high": "18.35",
      "low": "17.39",
      "close": "18.35",
      "average": "17.9429",
      "volume": "627010",
      "turnover": "11250404.86",
      "trades": "257"
    },
    {
      "date": "2023-09-29",
      "bid": "18.73",
      "ask": "18.86",
      "open": "18.44",
      "high": "19.94",
      "low": "18.40",
      "close": "18.83",
      "average": "19.1395",
      "volume": "128825",
      "turnover": "2465650.9",
      "trades": "256"
    },
    {
      "date": "2023-10-02",
      "bid": "18.16",
      "ask": "18.47",
      "open": "19.33",
      "high": "19.46",
      "low": "17.74",
      "close": "18.17",
      "average": "18.4922",
      "volume": "103305",
      "turnover": "1910333.45",
      "trades": "215"
    },
    {
      "date": "2023-10-03",
      "bid": "18.01",
      "ask": "18.17",
      "open": "17.81",
      "high": "18.20",
      "low": "17.58",
      "close": "18.11",
      "average": "17.9726",
      "volume": "133352",
      "turnover": "2397549.54",
      "trades": "193"
    },
    {
      "date": "2023-10-04",
      "bid": "17.64",
      "ask": "17.72",
      "open": "17.90",
      "high": "18.11",
      "low": "17.60",
      "close": "17.69",
      "average": "17.8497",
      "volume": "50132",
      "turnover": "894840.84",
      "trades": "105"
    },
    {
      "date": "2023-10-05",
      "bid": "17.77",
      "ask": "18.14",
      "open": "17.80",
      "high": "17.93",
      "low": "17.51",
      "close": "17.93",
      "average": "17.7022",
      "volume": "108972",
      "turnover": "1929054.74",
      "trades": "192"
    },
    {
      "date": "2023-10-06",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.93",
      "high": "18.13",
      "low": "17.36",
      "close": "17.48",
      "average": "17.6125",
      "volume": "76477",
      "turnover": "1346950.19",
      "trades": "123"
    },
    {
      "date": "2023-10-09",
      "bid": "16.97",
      "ask": "17.00",
      "open": "17.48",
      "high": "17.57",
      "low": "16.93",
      "close": "17.00",
      "average": "17.1702",
      "volume": "239391",
      "turnover": "4110402.04",
      "trades": "230"
    },
    {
      "date": "2023-10-10",
      "bid": "18.90",
      "ask": "19.19",
      "open": "17.40",
      "high": "19.43",
      "low": "17.40",
      "close": "18.91",
      "average": "18.0493",
      "volume": "388347",
      "turnover": "7010343.92",
      "trades": "436"
    },
    {
      "date": "2023-10-11",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.75",
      "high": "18.86",
      "low": "17.97",
      "close": "18.00",
      "average": "18.2919",
      "volume": "279355",
      "turnover": "5109872.86",
      "trades": "359"
    },
    {
      "date": "2023-10-12",
      "bid": "17.75",
      "ask": "17.84",
      "open": "17.97",
      "high": "18.20",
      "low": "17.61",
      "close": "17.76",
      "average": "17.8857",
      "volume": "522399",
      "turnover": "9343457.03",
      "trades": "303"
    },
    {
      "date": "2023-10-13",
      "bid": "17.07",
      "ask": "17.23",
      "open": "17.67",
      "high": "17.80",
      "low": "17.05",
      "close": "17.12",
      "average": "17.3945",
      "volume": "262213",
      "turnover": "4561063.8",
      "trades": "266"
    },
    {
      "date": "2023-10-16",
      "bid": "17.10",
      "ask": "17.19",
      "open": "17.08",
      "high": "17.45",
      "low": "16.73",
      "close": "17.21",
      "average": "17.1349",
      "volume": "331851",
      "turnover": "5685888.08",
      "trades": "481"
    },
    {
      "date": "2023-10-17",
      "bid": "16.83",
      "ask": "16.97",
      "open": "16.98",
      "high": "17.70",
      "low": "16.74",
      "close": "16.87",
      "average": "17.1733",
      "volume": "219141",
      "turnover": "3763510.38",
      "trades": "301"
    },
    {
      "date": "2023-10-18",
      "bid": "16.86",
      "ask": "16.97",
      "open": "16.87",
      "high": "17.14",
      "low": "16.60",
      "close": "16.95",
      "average": "16.8876",
      "volume": "137327",
      "turnover": "2319120.83",
      "trades": "257"
    },
    {
      "date": "2023-10-19",
      "bid": "16.81",
      "ask": "16.93",
      "open": "17.00",
      "high": "17.00",
      "low": "16.62",
      "close": "16.90",
      "average": "16.8866",
      "volume": "66379",
      "turnover": "1120918.65",
      "trades": "116"
    },
    {
      "date": "2023-10-20",
      "bid": "16.71",
      "ask": "16.86",
      "open": "16.90",
      "high": "17.42",
      "low": "16.62",
      "close": "16.71",
      "average": "16.8574",
      "volume": "107126",
      "turnover": "1805863.91",
      "trades": "205"
    },
    {
      "date": "2023-10-23",
      "bid": "16.28",
      "ask": "16.47",
      "open": "16.77",
      "high": "17.20",
      "low": "16.20",
      "close": "16.46",
      "average": "16.5491",
      "volume": "139527",
      "turnover": "2309051",
      "trades": "238"
    },
    {
      "date": "2023-10-24",
      "bid": "17.42",
      "ask": "17.55",
      "open": "16.46",
      "high": "17.55",
      "low": "16.33",
      "close": "17.51",
      "average": "17.0169",
      "volume": "123774",
      "turnover": "2106251.16",
      "trades": "198"
    },
    {
      "date": "2023-10-25",
      "bid": "17.85",
      "ask": "17.93",
      "open": "17.56",
      "high": "18.13",
      "low": "16.70",
      "close": "18.03",
      "average": "17.6241",
      "volume": "184964",
      "turnover": "3259831.93",
      "trades": "301"
    },
    {
      "date": "2023-10-26",
      "bid": "17.27",
      "ask": "17.40",
      "open": "17.76",
      "high": "17.76",
      "low": "17.00",
      "close": "17.23",
      "average": "17.257",
      "volume": "77382",
      "turnover": "1335379.58",
      "trades": "196"
    },
    {
      "date": "2023-10-27",
      "bid": "19.26",
      "ask": "19.99",
      "open": "17.23",
      "high": "18.39",
      "low": "16.72",
      "close": "18.39",
      "average": "17.33",
      "volume": "83787",
      "turnover": "1452031.29",
      "trades": "187"
    },
    {
      "date": "2023-10-30",
      "bid": "20.18",
      "ask": "20.26",
      "open": "19.69",
      "high": "21.50",
      "low": "19.01",
      "close": "20.28",
      "average": "20.3716",
      "volume": "240553",
      "turnover": "4900455.23",
      "trades": "444"
    },
    {
      "date": "2023-10-31",
      "bid": "20.90",
      "ask": "20.98",
      "open": "20.30",
      "high": "20.92",
      "low": "19.95",
      "close": "20.90",
      "average": "20.5536",
      "volume": "135992",
      "turnover": "2795129.72",
      "trades": "261"
    },
    {
      "date": "2023-11-01",
      "bid": "19.34",
      "ask": "19.43",
      "open": "20.90",
      "high": "21.00",
      "low": "19.24",
      "close": "19.27",
      "average": "19.5759",
      "volume": "151971",
      "turnover": "2974965.87",
      "trades": "259"
    },
    {
      "date": "2023-11-02",
      "bid": "20.06",
      "ask": "20.20",
      "open": "20.22",
      "high": "20.22",
      "low": "19.73",
      "close": "20.04",
      "average": "19.9942",
      "volume": "102019",
      "turnover": "2039788.26",
      "trades": "236"
    },
    {
      "date": "2023-11-03",
      "bid": "19.86",
      "ask": "19.99",
      "open": "20.04",
      "high": "20.98",
      "low": "19.40",
      "close": "19.94",
      "average": "20.0498",
      "volume": "112573",
      "turnover": "2257061.23",
      "trades": "268"
    },
    {
      "date": "2023-11-06",
      "bid": "19.71",
      "ask": "20.26",
      "open": "19.94",
      "high": "20.36",
      "low": "19.22",
      "close": "20.08",
      "average": "19.4531",
      "volume": "258108",
      "turnover": "5020992.83",
      "trades": "145"
    },
    {
      "date": "2023-11-07",
      "bid": "18.01",
      "ask": "18.27",
      "open": "20.08",
      "high": "20.10",
      "low": "18.01",
      "close": "18.11",
      "average": "18.6452",
      "volume": "345053",
      "turnover": "6434357.08",
      "trades": "378"
    },
    {
      "date": "2023-11-08",
      "bid": "18.15",
      "ask": "18.42",
      "open": "18.11",
      "high": "18.74",
      "low": "17.28",
      "close": "18.49",
      "average": "17.8252",
      "volume": "341330",
      "turnover": "6084282.01",
      "trades": "365"
    },
    {
      "date": "2023-11-09",
      "bid": "18.83",
      "ask": "19.09",
      "open": "18.42",
      "high": "19.35",
      "low": "18.42",
      "close": "18.92",
      "average": "19.0169",
      "volume": "120209",
      "turnover": "2286003.52",
      "trades": "226"
    },
    {
      "date": "2023-11-10",
      "bid": "17.50",
      "ask": "17.57",
      "open": "18.91",
      "high": "18.99",
      "low": "17.20",
      "close": "17.47",
      "average": "17.9034",
      "volume": "206015",
      "turnover": "3688376.59",
      "trades": "354"
    },
    {
      "date": "2023-11-13",
      "bid": "16.72",
      "ask": "16.87",
      "open": "17.47",
      "high": "17.70",
      "low": "16.42",
      "close": "16.78",
      "average": "16.669",
      "volume": "330012",
      "turnover": "5500958.34",
      "trades": "337"
    },
    {
      "date": "2023-11-14",
      "bid": "17.37",
      "ask": "17.49",
      "open": "16.78",
      "high": "17.55",
      "low": "16.78",
      "close": "17.50",
      "average": "17.0914",
      "volume": "167469",
      "turnover": "2862272.07",
      "trades": "253"
    },
    {
      "date": "2023-11-15",
      "bid": "17.33",
      "ask": "17.46",
      "open": "17.37",
      "high": "17.78",
      "low": "17.01",
      "close": "17.29",
      "average": "17.4062",
      "volume": "68984",
      "turnover": "1200749.97",
      "trades": "156"
    },
    {
      "date": "2023-11-16",
      "bid": "17.10",
      "ask": "17.26",
      "open": "17.30",
      "high": "17.34",
      "low": "16.51",
      "close": "17.02",
      "average": "16.8398",
      "volume": "107461",
      "turnover": "1809619.49",
      "trades": "192"
    },
    {
      "date": "2023-11-17",
      "bid": "16.94",
      "ask": "17.10",
      "open": "17.24",
      "high": "17.62",
      "low": "16.91",
      "close": "16.95",
      "average": "17.1909",
      "volume": "48419",
      "turnover": "832365.44",
      "trades": "131"
    },
    {
      "date": "2023-11-20",
      "bid": "17.00",
      "ask": "17.04",
      "open": "17.17",
      "high": "17.22",
      "low": "16.80",
      "close": "17.00",
      "average": "16.9964",
      "volume": "336135",
      "turnover": "5714093.02",
      "trades": "155"
    },
    {
      "date": "2023-11-21",
      "bid": "16.95",
      "ask": "17.11",
      "open": "17.22",
      "high": "17.27",
      "low": "16.61",
      "close": "16.95",
      "average": "16.9601",
      "volume": "71889",
      "turnover": "1219244.36",
      "trades": "202"
    },
    {
      "date": "2023-11-22",
      "bid": "18.38",
      "ask": "18.50",
      "open": "17.56",
      "high": "18.50",
      "low": "17.25",
      "close": "18.40",
      "average": "17.876",
      "volume": "120815",
      "turnover": "2159685.19",
      "trades": "261"
    },
    {
      "date": "2023-11-23",
      "bid": "19.22",
      "ask": "19.40",
      "open": "18.66",
      "high": "19.45",
      "low": "18.42",
      "close": "19.22",
      "average": "19.0632",
      "volume": "160436",
      "turnover": "3058426.5",
      "trades": "234"
    },
    {
      "date": "2023-11-24",
      "bid": "22.30",
      "ask": "22.50",
      "open": "19.50",
      "high": "22.50",
      "low": "19.40",
      "close": "22.08",
      "average": "20.9828",
      "volume": "264545",
      "turnover": "5550895.54",
      "trades": "414"
    },
    {
      "date": "2023-11-27",
      "bid": "19.55",
      "ask": "19.81",
      "open": "22.22",
      "high": "22.34",
      "low": "19.20",
      "close": "19.55",
      "average": "20.2314",
      "volume": "204587",
      "turnover": "4139087.63",
      "trades": "488"
    },
    {
      "date": "2023-11-28",
      "bid": "19.37",
      "ask": "19.46",
      "open": "19.55",
      "high": "19.55",
      "low": "18.80",
      "close": "19.30",
      "average": "19.0904",
      "volume": "156940",
      "turnover": "2995675.47",
      "trades": "243"
    },
    {
      "date": "2023-11-29",
      "bid": "19.91",
      "ask": "19.98",
      "open": "18.98",
      "high": "20.24",
      "low": "18.98",
      "close": "19.92",
      "average": "19.8403",
      "volume": "88407",
      "turnover": "1754019",
      "trades": "164"
    },
    {
      "date": "2023-11-30",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.92",
      "high": "20.60",
      "low": "19.60",
      "close": "20.16",
      "average": "20.0171",
      "volume": "58593",
      "turnover": "1172862.25",
      "trades": "125"
    },
    {
      "date": "2023-12-01",
      "bid": "20.72",
      "ask": "20.76",
      "open": "20.16",
      "high": "20.92",
      "low": "19.90",
      "close": "20.70",
      "average": "20.5518",
      "volume": "142658",
      "turnover": "2931876.98",
      "trades": "113"
    },
    {
      "date": "2023-12-04",
      "bid": "20.98",
      "ask": "21.00",
      "open": "20.86",
      "high": "21.28",
      "low": "20.40",
      "close": "21.06",
      "average": "20.9011",
      "volume": "144093",
      "turnover": "3011706.78",
      "trades": "200"
    },
    {
      "date": "2023-12-05",
      "bid": "22.24",
      "ask": "22.42",
      "open": "21.06",
      "high": "22.66",
      "low": "21.06",
      "close": "22.30",
      "average": "22.1099",
      "volume": "102571",
      "turnover": "2267836.98",
      "trades": "254"
    },
    {
      "date": "2023-12-06",
      "bid": "23.18",
      "ask": "23.54",
      "open": "22.40",
      "high": "23.86",
      "low": "22.14",
      "close": "23.40",
      "average": "23.16",
      "volume": "491213",
      "turnover": "11360495",
      "trades": "619"
    },
    {
      "date": "2023-12-07",
      "bid": "23.50",
      "ask": "23.56",
      "open": "23.30",
      "high": "23.64",
      "low": "22.78",
      "close": "23.38",
      "average": "23.2961",
      "volume": "91895",
      "turnover": "2140790.94",
      "trades": "236"
    },
    {
      "date": "2023-12-08",
      "bid": "23.48",
      "ask": "23.56",
      "open": "23.38",
      "high": "24.12",
      "low": "22.32",
      "close": "23.52",
      "average": "23.6396",
      "volume": "89810",
      "turnover": "2123069",
      "trades": "202"
    },
    {
      "date": "2023-12-11",
      "bid": "23.42",
      "ask": "23.60",
      "open": "23.02",
      "high": "23.60",
      "low": "22.98",
      "close": "23.46",
      "average": "23.2163",
      "volume": "85361",
      "turnover": "1981770.5",
      "trades": "225"
    },
    {
      "date": "2023-12-12",
      "bid": "24.72",
      "ask": "24.78",
      "open": "23.16",
      "high": "25.04",
      "low": "23.16",
      "close": "24.60",
      "average": "24.5394",
      "volume": "323024",
      "turnover": "7926807.48",
      "trades": "357"
    },
    {
      "date": "2023-12-13",
      "bid": "25.12",
      "ask": "25.30",
      "open": "24.60",
      "high": "25.84",
      "low": "24.50",
      "close": "25.02",
      "average": "25.0414",
      "volume": "170965",
      "turnover": "4281210.48",
      "trades": "473"
    },
    {
      "date": "2023-12-14",
      "bid": "25.00",
      "ask": "25.12",
      "open": "25.50",
      "high": "26.38",
      "low": "24.66",
      "close": "25.00",
      "average": "25.2799",
      "volume": "325802",
      "turnover": "8236238.62",
      "trades": "409"
    },
    {
      "date": "2023-12-15",
      "bid": "23.58",
      "ask": "23.76",
      "open": "25.00",
      "high": "25.28",
      "low": "23.58",
      "close": "23.78",
      "average": "24.7739",
      "volume": "407580",
      "turnover": "10097328.96",
      "trades": "568"
    },
    {
      "date": "2023-12-18",
      "bid": "23.84",
      "ask": "24.54",
      "open": "23.70",
      "high": "24.18",
      "low": "22.80",
      "close": "23.94",
      "average": "23.3803",
      "volume": "98580",
      "turnover": "2304235",
      "trades": "212"
    },
    {
      "date": "2023-12-19",
      "bid": "23.72",
      "ask": "24.00",
      "open": "23.94",
      "high": "24.76",
      "low": "23.68",
      "close": "23.76",
      "average": "24.0755",
      "volume": "113545",
      "turnover": "2733658.62",
      "trades": "213"
    },
    {
      "date": "2023-12-20",
      "bid": "22.72",
      "ask": "22.88",
      "open": "23.76",
      "high": "24.48",
      "low": "22.48",
      "close": "22.74",
      "average": "23.4499",
      "volume": "133167",
      "turnover": "3122408.8",
      "trades": "314"
    },
    {
      "date": "2023-12-21",
      "bid": "22.46",
      "ask": "22.50",
      "open": "22.74",
      "high": "23.12",
      "low": "22.20",
      "close": "22.40",
      "average": "22.6677",
      "volume": "102838",
      "turnover": "2331066.87",
      "trades": "227"
    },
    {
      "date": "2023-12-22",
      "bid": "22.88",
      "ask": "23.04",
      "open": "22.64",
      "high": "23.34",
      "low": "21.98",
      "close": "23.14",
      "average": "22.4672",
      "volume": "155035",
      "turnover": "3483201.62",
      "trades": "318"
    },
    {
      "date": "2023-12-27",
      "bid": "23.06",
      "ask": "23.20",
      "open": "23.08",
      "high": "23.78",
      "low": "22.98",
      "close": "23.18",
      "average": "23.1914",
      "volume": "85886",
      "turnover": "1991817.02",
      "trades": "258"
    },
    {
      "date": "2023-12-28",
      "bid": "22.98",
      "ask": "23.32",
      "open": "23.18",
      "high": "24.00",
      "low": "22.88",
      "close": "23.20",
      "average": "23.3112",
      "volume": "163442",
      "turnover": "3810025.48",
      "trades": "273"
    },
    {
      "date": "2023-12-29",
      "bid": "23.12",
      "ask": "23.40",
      "open": "23.20",
      "high": "23.50",
      "low": "22.56",
      "close": "23.16",
      "average": "22.9544",
      "volume": "127682",
      "turnover": "2930860.42",
      "trades": "230"
    },
    {
      "date": "2024-01-02",
      "bid": "23.98",
      "ask": "24.28",
      "open": "23.16",
      "high": "24.48",
      "low": "22.84",
      "close": "24.36",
      "average": "23.7012",
      "volume": "120454",
      "turnover": "2854901.2",
      "trades": "235"
    },
    {
      "date": "2024-01-03",
      "bid": "23.94",
      "ask": "24.04",
      "open": "24.50",
      "high": "24.50",
      "low": "23.30",
      "close": "23.94",
      "average": "23.7158",
      "volume": "122773",
      "turnover": "2911665.76",
      "trades": "233"
    },
    {
      "date": "2024-01-04",
      "bid": "23.10",
      "ask": "23.24",
      "open": "23.94",
      "high": "24.40",
      "low": "23.04",
      "close": "23.12",
      "average": "23.4155",
      "volume": "124190",
      "turnover": "2907965.58",
      "trades": "298"
    },
    {
      "date": "2024-01-05",
      "bid": "23.14",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.62",
      "low": "22.96",
      "close": "23.20",
      "average": "23.2036",
      "volume": "59632",
      "turnover": "1383678.86",
      "trades": "102"
    },
    {
      "date": "2024-01-08",
      "bid": "23.12",
      "ask": "23.40",
      "open": "23.12",
      "high": "23.40",
      "low": "22.66",
      "close": "23.18",
      "average": "23.1239",
      "volume": "80742",
      "turnover": "1867066.62",
      "trades": "181"
    },
    {
      "date": "2024-01-09",
      "bid": "22.98",
      "ask": "23.04",
      "open": "23.18",
      "high": "23.52",
      "low": "22.82",
      "close": "23.06",
      "average": "23.1752",
      "volume": "133946",
      "turnover": "3104223.14",
      "trades": "207"
    },
    {
      "date": "2024-01-10",
      "bid": "22.62",
      "ask": "22.88",
      "open": "23.04",
      "high": "23.16",
      "low": "22.18",
      "close": "22.86",
      "average": "22.6286",
      "volume": "92558",
      "turnover": "2094453.74",
      "trades": "204"
    },
    {
      "date": "2024-01-11",
      "bid": "22.20",
      "ask": "22.34",
      "open": "22.88",
      "high": "23.50",
      "low": "22.20",
      "close": "22.34",
      "average": "22.7017",
      "volume": "48410",
      "turnover": "1098989.42",
      "trades": "162"
    },
    {
      "date": "2024-01-12",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.34",
      "high": "22.62",
      "low": "21.54",
      "close": "22.32",
      "average": "22.0533",
      "volume": "85788",
      "turnover": "1891910.94",
      "trades": "189"
    },
    {
      "date": "2024-01-15",
      "bid": "21.60",
      "ask": "21.78",
      "open": "22.58",
      "high": "22.66",
      "low": "21.48",
      "close": "21.54",
      "average": "21.8314",
      "volume": "81733",
      "turnover": "1784325.08",
      "trades": "204"
    },
    {
      "date": "2024-01-16",
      "bid": "21.76",
      "ask": "21.90",
      "open": "21.54",
      "high": "22.04",
      "low": "21.50",
      "close": "21.78",
      "average": "21.8155",
      "volume": "41470",
      "turnover": "904690.74",
      "trades": "102"
    },
    {
      "date": "2024-01-17",
      "bid": "21.96",
      "ask": "22.18",
      "open": "21.78",
      "high": "22.18",
      "low": "20.84",
      "close": "22.18",
      "average": "21.512",
      "volume": "181485",
      "turnover": "3904103.08",
      "trades": "357"
    },
    {
      "date": "2024-01-18",
      "bid": "22.38",
      "ask": "22.52",
      "open": "22.00",
      "high": "22.68",
      "low": "21.98",
      "close": "22.46",
      "average": "22.4222",
      "volume": "95099",
      "turnover": "2132326.36",
      "trades": "235"
    },
    {
      "date": "2024-01-19",
      "bid": "21.52",
      "ask": "21.76",
      "open": "22.46",
      "high": "22.54",
      "low": "21.52",
      "close": "21.52",
      "average": "22.0098",
      "volume": "77329",
      "turnover": "1701992.8",
      "trades": "163"
    },
    {
      "date": "2024-01-22",
      "bid": "20.62",
      "ask": "20.80",
      "open": "21.28",
      "high": "21.92",
      "low": "20.18",
      "close": "20.70",
      "average": "20.9873",
      "volume": "104221",
      "turnover": "2187147.12",
      "trades": "230"
    },
    {
      "date": "2024-01-23",
      "bid": "21.10",
      "ask": "21.52",
      "open": "20.70",
      "high": "21.28",
      "low": "20.46",
      "close": "21.20",
      "average": "20.9156",
      "volume": "79588",
      "turnover": "1664635.82",
      "trades": "128"
    },
    {
      "date": "2024-01-24",
      "bid": "21.04",
      "ask": "21.42",
      "open": "21.52",
      "high": "21.92",
      "low": "20.92",
      "close": "21.06",
      "average": "21.3355",
      "volume": "52493",
      "turnover": "1119966.42",
      "trades": "123"
    },
    {
      "date": "2024-01-25",
      "bid": "20.88",
      "ask": "21.32",
      "open": "21.06",
      "high": "21.78",
      "low": "20.90",
      "close": "21.18",
      "average": "21.2727",
      "volume": "57750",
      "turnover": "1228496.12",
      "trades": "132"
    },
    {
      "date": "2024-01-26",
      "bid": "21.02",
      "ask": "21.16",
      "open": "21.18",
      "high": "21.32",
      "low": "20.70",
      "close": "20.98",
      "average": "20.9653",
      "volume": "55596",
      "turnover": "1165588.58",
      "trades": "132"
    },
    {
      "date": "2024-01-29",
      "bid": "21.00",
      "ask": "21.22",
      "open": "21.16",
      "high": "21.20",
      "low": "19.96",
      "close": "21.18",
      "average": "20.5319",
      "volume": "126689",
      "turnover": "2601160.56",
      "trades": "273"
    },
    {
      "date": "2024-01-30",
      "bid": "21.04",
      "ask": "21.16",
      "open": "21.44",
      "high": "22.18",
      "low": "21.00",
      "close": "21.16",
      "average": "21.4446",
      "volume": "184834",
      "turnover": "3965203.16",
      "trades": "244"
    },
    {
      "date": "2024-01-31",
      "bid": "21.36",
      "ask": "21.88",
      "open": "21.16",
      "high": "21.80",
      "low": "20.84",
      "close": "21.52",
      "average": "21.225",
      "volume": "153052",
      "turnover": "3249664.72",
      "trades": "136"
    },
    {
      "date": "2024-02-01",
      "bid": "20.52",
      "ask": "20.72",
      "open": "21.70",
      "high": "21.70",
      "low": "20.54",
      "close": "20.54",
      "average": "21.1203",
      "volume": "75403",
      "turnover": "1592537.04",
      "trades": "153"
    },
    {
      "date": "2024-02-02",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.54",
      "high": "20.78",
      "low": "19.74",
      "close": "19.90",
      "average": "20.0283",
      "volume": "90951",
      "turnover": "1821598.44",
      "trades": "202"
    },
    {
      "date": "2024-02-05",
      "bid": "19.95",
      "ask": "20.18",
      "open": "19.90",
      "high": "20.10",
      "low": "19.30",
      "close": "20.06",
      "average": "19.7837",
      "volume": "54844",
      "turnover": "1084992.32",
      "trades": "159"
    },
    {
      "date": "2024-02-06",
      "bid": "20.50",
      "ask": "20.58",
      "open": "20.10",
      "high": "20.52",
      "low": "19.96",
      "close": "20.50",
      "average": "20.3299",
      "volume": "57670",
      "turnover": "1172425.64",
      "trades": "130"
    },
    {
      "date": "2024-02-07",
      "bid": "19.95",
      "ask": "20.14",
      "open": "20.50",
      "high": "20.90",
      "low": "20.02",
      "close": "20.02",
      "average": "20.5865",
      "volume": "208681",
      "turnover": "4296008.84",
      "trades": "169"
    },
    {
      "date": "2024-02-08",
      "bid": "19.91",
      "ask": "20.10",
      "open": "20.02",
      "high": "20.58",
      "low": "19.72",
      "close": "20.02",
      "average": "20.1145",
      "volume": "64807",
      "turnover": "1303560.12",
      "trades": "198"
    },
    {
      "date": "2024-02-09",
      "bid": "19.67",
      "ask": "19.80",
      "open": "19.69",
      "high": "20.22",
      "low": "19.62",
      "close": "19.62",
      "average": "19.9031",
      "volume": "51477",
      "turnover": "1024553.8",
      "trades": "178"
    },
    {
      "date": "2024-02-12",
      "bid": "19.53",
      "ask": "19.74",
      "open": "19.62",
      "high": "20.04",
      "low": "19.41",
      "close": "19.63",
      "average": "19.7153",
      "volume": "68430",
      "turnover": "1348783.91",
      "trades": "124"
    },
    {
      "date": "2024-02-13",
      "bid": "19.47",
      "ask": "19.65",
      "open": "19.41",
      "high": "19.92",
      "low": "19.30",
      "close": "19.43",
      "average": "19.5384",
      "volume": "55955",
      "turnover": "1093270.87",
      "trades": "127"
    },
    {
      "date": "2024-02-14",
      "bid": "19.81",
      "ask": "20.02",
      "open": "19.43",
      "high": "20.02",
      "low": "19.20",
      "close": "19.95",
      "average": "19.6744",
      "volume": "67555",
      "turnover": "1329105.89",
      "trades": "125"
    },
    {
      "date": "2024-02-15",
      "bid": "18.90",
      "ask": "19.19",
      "open": "19.38",
      "high": "20.12",
      "low": "17.05",
      "close": "18.93",
      "average": "18.1032",
      "volume": "419229",
      "turnover": "7589366.54",
      "trades": "614"
    },
    {
      "date": "2024-02-16",
      "bid": "17.33",
      "ask": "17.48",
      "open": "18.93",
      "high": "19.11",
      "low": "17.20",
      "close": "17.48",
      "average": "17.8387",
      "volume": "414844",
      "turnover": "7400257.79",
      "trades": "724"
    },
    {
      "date": "2024-02-19",
      "bid": "16.82",
      "ask": "16.92",
      "open": "17.48",
      "high": "17.48",
      "low": "16.62",
      "close": "16.81",
      "average": "16.9253",
      "volume": "172990",
      "turnover": "2927908.15",
      "trades": "287"
    },
    {
      "date": "2024-02-20",
      "bid": "16.87",
      "ask": "17.02",
      "open": "16.81",
      "high": "17.37",
      "low": "16.52",
      "close": "17.00",
      "average": "16.916",
      "volume": "312797",
      "turnover": "5291316.28",
      "trades": "216"
    },
    {
      "date": "2024-02-21",
      "bid": "16.43",
      "ask": "16.49",
      "open": "16.90",
      "high": "17.15",
      "low": "15.98",
      "close": "16.46",
      "average": "16.3762",
      "volume": "310514",
      "turnover": "5085094.41",
      "trades": "433"
    },
    {
      "date": "2024-02-22",
      "bid": "16.47",
      "ask": "16.55",
      "open": "16.46",
      "high": "17.21",
      "low": "16.34",
      "close": "16.48",
      "average": "16.7461",
      "volume": "444528",
      "turnover": "7443168.18",
      "trades": "273"
    },
    {
      "date": "2024-02-23",
      "bid": "16.17",
      "ask": "16.29",
      "open": "16.48",
      "high": "16.74",
      "low": "16.06",
      "close": "16.29",
      "average": "16.3604",
      "volume": "80795",
      "turnover": "1321839.47",
      "trades": "228"
    },
    {
      "date": "2024-02-26",
      "bid": "15.95",
      "ask": "16.00",
      "open": "16.29",
      "high": "16.49",
      "low": "15.75",
      "close": "16.00",
      "average": "15.9927",
      "volume": "134733",
      "turnover": "2154744.18",
      "trades": "265"
    },
    {
      "date": "2024-02-27",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.80",
      "close": "16.09",
      "average": "15.9941",
      "volume": "222265",
      "turnover": "3554936.17",
      "trades": "632"
    },
    {
      "date": "2024-02-28",
      "bid": "16.24",
      "ask": "16.30",
      "open": "16.10",
      "high": "16.43",
      "low": "15.75",
      "close": "16.29",
      "average": "16.0383",
      "volume": "378728",
      "turnover": "6072357.77",
      "trades": "302"
    },
    {
      "date": "2024-02-29",
      "bid": "16.15",
      "ask": "16.31",
      "open": "16.15",
      "high": "16.39",
      "low": "15.90",
      "close": "16.27",
      "average": "16.1477",
      "volume": "86190",
      "turnover": "1391768.38",
      "trades": "150"
    },
    {
      "date": "2024-03-01",
      "bid": "17.61",
      "ask": "17.66",
      "open": "16.28",
      "high": "17.77",
      "low": "16.28",
      "close": "17.52",
      "average": "17.2792",
      "volume": "236519",
      "turnover": "4086871.7",
      "trades": "434"
    },
    {
      "date": "2024-03-04",
      "bid": "17.32",
      "ask": "17.40",
      "open": "17.53",
      "high": "17.70",
      "low": "16.92",
      "close": "17.24",
      "average": "17.2101",
      "volume": "66787",
      "turnover": "1149410.03",
      "trades": "185"
    },
    {
      "date": "2024-03-05",
      "bid": "17.33",
      "ask": "17.49",
      "open": "17.50",
      "high": "18.13",
      "low": "17.24",
      "close": "17.39",
      "average": "17.5964",
      "volume": "162290",
      "turnover": "2855720.63",
      "trades": "251"
    },
    {
      "date": "2024-03-06",
      "bid": "17.93",
      "ask": "18.07",
      "open": "17.25",
      "high": "18.11",
      "low": "17.00",
      "close": "17.90",
      "average": "17.4524",
      "volume": "308699",
      "turnover": "5387549.26",
      "trades": "336"
    },
    {
      "date": "2024-03-07",
      "bid": "17.55",
      "ask": "17.73",
      "open": "17.90",
      "high": "18.00",
      "low": "17.29",
      "close": "17.50",
      "average": "17.5316",
      "volume": "191526",
      "turnover": "3358054.43",
      "trades": "229"
    },
    {
      "date": "2024-03-08",
      "bid": "17.70",
      "ask": "17.74",
      "open": "17.51",
      "high": "17.75",
      "low": "17.23",
      "close": "17.70",
      "average": "17.3933",
      "volume": "170786",
      "turnover": "2970532.26",
      "trades": "190"
    },
    {
      "date": "2024-03-11",
      "bid": "17.54",
      "ask": "17.70",
      "open": "17.69",
      "high": "17.78",
      "low": "17.26",
      "close": "17.59",
      "average": "17.5409",
      "volume": "207900",
      "turnover": "3646753.34",
      "trades": "185"
    },
    {
      "date": "2024-03-12",
      "bid": "17.25",
      "ask": "17.36",
      "open": "17.21",
      "high": "17.85",
      "low": "17.18",
      "close": "17.33",
      "average": "17.4626",
      "volume": "109533",
      "turnover": "1912728.56",
      "trades": "216"
    },
    {
      "date": "2024-03-13",
      "bid": "17.19",
      "ask": "17.35",
      "open": "17.21",
      "high": "17.55",
      "low": "17.13",
      "close": "17.31",
      "average": "17.3174",
      "volume": "55932",
      "turnover": "968597.86",
      "trades": "145"
    },
    {
      "date": "2024-03-14",
      "bid": "16.51",
      "ask": "16.68",
      "open": "17.46",
      "high": "17.50",
      "low": "16.31",
      "close": "16.60",
      "average": "16.7074",
      "volume": "153332",
      "turnover": "2561768.17",
      "trades": "254"
    },
    {
      "date": "2024-03-15",
      "bid": "15.23",
      "ask": "15.51",
      "open": "16.60",
      "high": "16.60",
      "low": "15.35",
      "close": "15.42",
      "average": "15.865",
      "volume": "246557",
      "turnover": "3911615.41",
      "trades": "426"
    },
    {
      "date": "2024-03-18",
      "bid": "14.98",
      "ask": "15.11",
      "open": "15.42",
      "high": "15.69",
      "low": "14.85",
      "close": "15.00",
      "average": "15.0978",
      "volume": "172974",
      "turnover": "2611519.77",
      "trades": "346"
    },
    {
      "date": "2024-03-19",
      "bid": "14.70",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.10",
      "low": "14.43",
      "close": "14.80",
      "average": "14.7425",
      "volume": "245858",
      "turnover": "3624561.14",
      "trades": "261"
    },
    {
      "date": "2024-03-20",
      "bid": "14.67",
      "ask": "14.75",
      "open": "14.80",
      "high": "15.06",
      "low": "14.50",
      "close": "14.72",
      "average": "14.7218",
      "volume": "274809",
      "turnover": "4045688.31",
      "trades": "319"
    },
    {
      "date": "2024-03-21",
      "bid": "15.04",
      "ask": "15.18",
      "open": "14.80",
      "high": "15.33",
      "low": "14.48",
      "close": "15.13",
      "average": "14.8298",
      "volume": "341228",
      "turnover": "5044267.23",
      "trades": "480"
    },
    {
      "date": "2024-03-22",
      "bid": "14.65",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.07",
      "low": "14.48",
      "close": "14.79",
      "average": "14.6788",
      "volume": "225456",
      "turnover": "3309418.06",
      "trades": "348"
    },
    {
      "date": "2024-03-25",
      "bid": "14.90",
      "ask": "14.97",
      "open": "14.78",
      "high": "15.16",
      "low": "14.53",
      "close": "14.97",
      "average": "14.9468",
      "volume": "155342",
      "turnover": "2321866.91",
      "trades": "222"
    },
    {
      "date": "2024-03-26",
      "bid": "15.18",
      "ask": "15.44",
      "open": "14.90",
      "high": "15.51",
      "low": "14.81",
      "close": "15.15",
      "average": "15.1161",
      "volume": "429165",
      "turnover": "6487299.06",
      "trades": "328"
    },
    {
      "date": "2024-03-27",
      "bid": "15.70",
      "ask": "15.82",
      "open": "15.50",
      "high": "15.81",
      "low": "15.02",
      "close": "15.70",
      "average": "15.4619",
      "volume": "197939",
      "turnover": "3054404.76",
      "trades": "235"
    },
    {
      "date": "2024-03-28",
      "bid": "16.00",
      "ask": "16.09",
      "open": "15.70",
      "high": "16.08",
      "low": "15.53",
      "close": "16.01",
      "average": "15.794",
      "volume": "112336",
      "turnover": "1773569.46",
      "trades": "119"
    },
    {
      "date": "2024-04-02",
      "bid": "15.60",
      "ask": "15.64",
      "open": "16.02",
      "high": "16.02",
      "low": "15.48",
      "close": "15.60",
      "average": "15.6743",
      "volume": "693952",
      "turnover": "10877222.92",
      "trades": "285"
    },
    {
      "date": "2024-04-03",
      "bid": "16.50",
      "ask": "16.52",
      "open": "15.60",
      "high": "16.58",
      "low": "15.42",
      "close": "16.56",
      "average": "15.5578",
      "volume": "2747490",
      "turnover": "42744964.15",
      "trades": "367"
    },
    {
      "date": "2024-04-04",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.62",
      "high": "16.74",
      "low": "16.08",
      "close": "16.08",
      "average": "16.4859",
      "volume": "364808",
      "turnover": "6014196.7",
      "trades": "501"
    },
    {
      "date": "2024-04-05",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.00",
      "high": "16.58",
      "low": "16.00",
      "close": "16.16",
      "average": "16.26",
      "volume": "164794",
      "turnover": "2679554.42",
      "trades": "225"
    },
    {
      "date": "2024-04-08",
      "bid": "16.08",
      "ask": "16.20",
      "open": "16.14",
      "high": "16.20",
      "low": "15.86",
      "close": "16.10",
      "average": "15.9996",
      "volume": "177266",
      "turnover": "2836181.7",
      "trades": "195"
    },
    {
      "date": "2024-04-09",
      "bid": "15.18",
      "ask": "15.40",
      "open": "16.10",
      "high": "16.10",
      "low": "15.04",
      "close": "15.22",
      "average": "15.4674",
      "volume": "353694",
      "turnover": "5470709.72",
      "trades": "355"
    },
    {
      "date": "2024-04-10",
      "bid": "14.88",
      "ask": "14.94",
      "open": "15.22",
      "high": "15.42",
      "low": "14.78",
      "close": "14.90",
      "average": "15.0534",
      "volume": "766014",
      "turnover": "11531115.85",
      "trades": "457"
    },
    {
      "date": "2024-04-11",
      "bid": "15.08",
      "ask": "15.22",
      "open": "14.90",
      "high": "15.22",
      "low": "14.82",
      "close": "15.12",
      "average": "14.9911",
      "volume": "109857",
      "turnover": "1646878.92",
      "trades": "153"
    },
    {
      "date": "2024-04-12",
      "bid": "14.92",
      "ask": "14.98",
      "open": "15.10",
      "high": "15.44",
      "low": "14.82",
      "close": "14.86",
      "average": "15.1187",
      "volume": "117058",
      "turnover": "1769760.82",
      "trades": "202"
    },
    {
      "date": "2024-04-15",
      "bid": "14.78",
      "ask": "14.82",
      "open": "14.86",
      "high": "15.32",
      "low": "14.76",
      "close": "14.76",
      "average": "15.0053",
      "volume": "65056",
      "turnover": "976183.86",
      "trades": "136"
    },
    {
      "date": "2024-04-16",
      "bid": "15.02",
      "ask": "15.20",
      "open": "14.76",
      "high": "15.10",
      "low": "14.50",
      "close": "14.98",
      "average": "14.7885",
      "volume": "68421",
      "turnover": "1012151.78",
      "trades": "154"
    },
    {
      "date": "2024-04-17",
      "bid": "14.64",
      "ask": "14.72",
      "open": "15.20",
      "high": "15.22",
      "low": "14.62",
      "close": "14.66",
      "average": "14.9471",
      "volume": "117817",
      "turnover": "1761024.4",
      "trades": "161"
    },
    {
      "date": "2024-04-18",
      "bid": "14.54",
      "ask": "14.76",
      "open": "14.66",
      "high": "14.78",
      "low": "14.48",
      "close": "14.52",
      "average": "14.592",
      "volume": "67272",
      "turnover": "981631.96",
      "trades": "132"
    },
    {
      "date": "2024-04-19",
      "bid": "14.30",
      "ask": "14.42",
      "open": "14.80",
      "high": "14.80",
      "low": "14.00",
      "close": "14.34",
      "average": "14.1963",
      "volume": "173652",
      "turnover": "2465221.38",
      "trades": "276"
    },
    {
      "date": "2024-04-22",
      "bid": "14.02",
      "ask": "14.06",
      "open": "14.34",
      "high": "14.34",
      "low": "13.88",
      "close": "14.04",
      "average": "14.0416",
      "volume": "131255",
      "turnover": "1843035.96",
      "trades": "227"
    },
    {
      "date": "2024-04-23",
      "bid": "14.22",
      "ask": "14.34",
      "open": "14.04",
      "high": "14.34",
      "low": "14.00",
      "close": "14.32",
      "average": "14.1878",
      "volume": "388010",
      "turnover": "5505010.08",
      "trades": "395"
    },
    {
      "date": "2024-04-24",
      "bid": "14.48",
      "ask": "14.54",
      "open": "14.32",
      "high": "14.82",
      "low": "14.20",
      "close": "14.56",
      "average": "14.4736",
      "volume": "517587",
      "turnover": "7499873.62",
      "trades": "396"
    },
    {
      "date": "2024-04-25",
      "bid": "18.90",
      "ask": "19.02",
      "open": "16.98",
      "high": "19.12",
      "low": "16.52",
      "close": "18.92",
      "average": "18.341",
      "volume": "1243460",
      "turnover": "22806320.42",
      "trades": "1780"
    },
    {
      "date": "2024-04-26",
      "bid": "20.35",
      "ask": "20.60",
      "open": "19.12",
      "high": "21.10",
      "low": "18.50",
      "close": "20.65",
      "average": "19.9531",
      "volume": "502248",
      "turnover": "10021339.61",
      "trades": "945"
    },
    {
      "date": "2024-04-29",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.35",
      "low": "19.64",
      "close": "21.10",
      "average": "20.5796",
      "volume": "249392",
      "turnover": "5132393.05",
      "trades": "456"
    },
    {
      "date": "2024-04-30",
      "bid": "22.45",
      "ask": "22.60",
      "open": "21.35",
      "high": "22.75",
      "low": "20.85",
      "close": "22.65",
      "average": "22.1502",
      "volume": "188696",
      "turnover": "4179660.75",
      "trades": "339"
    },
    {
      "date": "2024-05-02",
      "bid": "22.10",
      "ask": "22.45",
      "open": "22.75",
      "high": "22.75",
      "low": "21.30",
      "close": "22.15",
      "average": "21.7458",
      "volume": "323833",
      "turnover": "7042070.8",
      "trades": "562"
    },
    {
      "date": "2024-05-03",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.90",
      "low": "22.05",
      "close": "22.70",
      "average": "22.4665",
      "volume": "198206",
      "turnover": "4452987.45",
      "trades": "300"
    },
    {
      "date": "2024-05-06",
      "bid": "22.20",
      "ask": "22.40",
      "open": "23.00",
      "high": "23.50",
      "low": "22.25",
      "close": "22.35",
      "average": "22.8837",
      "volume": "141969",
      "turnover": "3249198.05",
      "trades": "332"
    },
    {
      "date": "2024-05-07",
      "bid": "21.35",
      "ask": "21.65",
      "open": "22.40",
      "high": "22.40",
      "low": "20.60",
      "close": "21.30",
      "average": "21.1532",
      "volume": "160175",
      "turnover": "3388210.15",
      "trades": "354"
    },
    {
      "date": "2024-05-08",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.70",
      "low": "21.05",
      "close": "21.40",
      "average": "21.3388",
      "volume": "59890",
      "turnover": "1277979.75",
      "trades": "164"
    },
    {
      "date": "2024-05-10",
      "bid": "20.85",
      "ask": "21.15",
      "open": "21.15",
      "high": "21.70",
      "low": "20.65",
      "close": "20.95",
      "average": "21.0338",
      "volume": "96056",
      "turnover": "2019398.55",
      "trades": "283"
    },
    {
      "date": "2024-05-13",
      "bid": "21.80",
      "ask": "22.00",
      "open": "20.95",
      "high": "21.95",
      "low": "20.85",
      "close": "21.90",
      "average": "21.4241",
      "volume": "67795",
      "turnover": "1452448.55",
      "trades": "174"
    },
    {
      "date": "2024-05-14",
      "bid": "23.05",
      "ask": "23.20",
      "open": "21.90",
      "high": "23.20",
      "low": "21.90",
      "close": "23.20",
      "average": "22.7024",
      "volume": "159530",
      "turnover": "3605055.1",
      "trades": "249"
    },
    {
      "date": "2024-05-15",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.20",
      "high": "23.90",
      "low": "22.65",
      "close": "23.35",
      "average": "23.1398",
      "volume": "113977",
      "turnover": "2637409.1",
      "trades": "294"
    },
    {
      "date": "2024-05-16",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.35",
      "high": "23.65",
      "low": "23.15",
      "close": "23.35",
      "average": "23.3315",
      "volume": "63133",
      "turnover": "1472989.4",
      "trades": "180"
    },
    {
      "date": "2024-05-17",
      "bid": "23.90",
      "ask": "23.95",
      "open": "23.65",
      "high": "23.95",
      "low": "22.95",
      "close": "23.90",
      "average": "23.4238",
      "volume": "92963",
      "turnover": "2177546",
      "trades": "199"
    },
    {
      "date": "2024-05-20",
      "bid": "22.90",
      "ask": "22.95",
      "open": "23.40",
      "high": "24.15",
      "low": "22.60",
      "close": "22.60",
      "average": "23.4162",
      "volume": "85996",
      "turnover": "2013702.85",
      "trades": "192"
    },
    {
      "date": "2024-05-21",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.60",
      "high": "22.80",
      "low": "21.75",
      "close": "21.90",
      "average": "22.0892",
      "volume": "59260",
      "turnover": "1309003.55",
      "trades": "157"
    },
    {
      "date": "2024-05-22",
      "bid": "21.35",
      "ask": "21.65",
      "open": "21.70",
      "high": "22.70",
      "low": "21.40",
      "close": "21.50",
      "average": "21.8518",
      "volume": "75797",
      "turnover": "1656298.33",
      "trades": "189"
    },
    {
      "date": "2024-05-23",
      "bid": "21.30",
      "ask": "21.45",
      "open": "21.50",
      "high": "22.05",
      "low": "21.10",
      "close": "21.40",
      "average": "21.5608",
      "volume": "79598",
      "turnover": "1715569.55",
      "trades": "197"
    },
    {
      "date": "2024-05-24",
      "bid": "20.85",
      "ask": "20.95",
      "open": "21.40",
      "high": "21.65",
      "low": "20.80",
      "close": "20.85",
      "average": "21.2039",
      "volume": "60682",
      "turnover": "1286697.6",
      "trades": "136"
    },
    {
      "date": "2024-05-27",
      "bid": "21.45",
      "ask": "21.60",
      "open": "20.80",
      "high": "21.60",
      "low": "20.55",
      "close": "21.50",
      "average": "21.0906",
      "volume": "166836",
      "turnover": "3518674.15",
      "trades": "283"
    },
    {
      "date": "2024-05-28",
      "bid": "22.60",
      "ask": "22.70",
      "open": "21.65",
      "high": "23.50",
      "low": "21.65",
      "close": "22.45",
      "average": "22.7716",
      "volume": "280528",
      "turnover": "6388017.5",
      "trades": "315"
    },
    {
      "date": "2024-05-29",
      "bid": "24.05",
      "ask": "24.15",
      "open": "23.40",
      "high": "24.65",
      "low": "22.30",
      "close": "24.15",
      "average": "23.5941",
      "volume": "627503",
      "turnover": "14802363.95",
      "trades": "852"
    },
    {
      "date": "2024-05-30",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.20",
      "high": "25.70",
      "low": "23.80",
      "close": "24.95",
      "average": "25.0422",
      "volume": "364784",
      "turnover": "9133776.85",
      "trades": "504"
    },
    {
      "date": "2024-05-31",
      "bid": "27.10",
      "ask": "27.20",
      "open": "25.20",
      "high": "27.85",
      "low": "24.95",
      "close": "27.00",
      "average": "27.0998",
      "volume": "869873",
      "turnover": "23573723.45",
      "trades": "1266"
    },
    {
      "date": "2024-06-03",
      "bid": "25.80",
      "ask": "26.00",
      "open": "27.55",
      "high": "27.55",
      "low": "25.60",
      "close": "25.80",
      "average": "26.4291",
      "volume": "250675",
      "turnover": "6625003.5",
      "trades": "458"
    },
    {
      "date": "2024-06-04",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.10",
      "high": "27.50",
      "low": "25.50",
      "close": "27.25",
      "average": "26.439",
      "volume": "352222",
      "turnover": "9312397.4",
      "trades": "317"
    },
    {
      "date": "2024-06-05",
      "bid": "27.15",
      "ask": "27.20",
      "open": "27.75",
      "high": "28.25",
      "low": "26.85",
      "close": "27.15",
      "average": "27.5787",
      "volume": "137226",
      "turnover": "3784519.85",
      "trades": "348"
    },
    {
      "date": "2024-06-07",
      "bid": "26.60",
      "ask": "26.85",
      "open": "27.25",
      "high": "27.55",
      "low": "26.60",
      "close": "26.60",
      "average": "27.0249",
      "volume": "136364",
      "turnover": "3685265.1",
      "trades": "384"
    },
    {
      "date": "2024-06-10",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.90",
      "high": "26.90",
      "low": "25.60",
      "close": "26.35",
      "average": "26.0189",
      "volume": "108069",
      "turnover": "2811528.55",
      "trades": "227"
    },
    {
      "date": "2024-06-11",
      "bid": "25.65",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.40",
      "low": "25.50",
      "close": "25.60",
      "average": "25.8892",
      "volume": "101780",
      "turnover": "2634752.7",
      "trades": "200"
    },
    {
      "date": "2024-06-12",
      "bid": "25.65",
      "ask": "25.75",
      "open": "25.65",
      "high": "25.85",
      "low": "25.00",
      "close": "25.65",
      "average": "25.4931",
      "volume": "182341",
      "turnover": "4648441.7",
      "trades": "438"
    },
    {
      "date": "2024-06-13",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.65",
      "high": "26.25",
      "low": "25.25",
      "close": "26.15",
      "average": "25.6478",
      "volume": "49278",
      "turnover": "1263872.95",
      "trades": "153"
    },
    {
      "date": "2024-06-14",
      "bid": "24.95",
      "ask": "25.20",
      "open": "26.30",
      "high": "26.50",
      "low": "24.60",
      "close": "25.10",
      "average": "25.1443",
      "volume": "169324",
      "turnover": "4257541.45",
      "trades": "283"
    },
    {
      "date": "2024-06-17",
      "bid": "23.85",
      "ask": "24.15",
      "open": "25.45",
      "high": "25.45",
      "low": "23.85",
      "close": "24.10",
      "average": "24.3451",
      "volume": "78881",
      "turnover": "1920364.05",
      "trades": "220"
    },
    {
      "date": "2024-06-18",
      "bid": "23.75",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.20",
      "low": "23.75",
      "close": "23.85",
      "average": "23.9483",
      "volume": "18403",
      "turnover": "440720.2",
      "trades": "72"
    },
    {
      "date": "2024-06-19",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.85",
      "high": "23.85",
      "low": "23.00",
      "close": "23.10",
      "average": "23.175",
      "volume": "187736",
      "turnover": "4350776.4",
      "trades": "242"
    },
    {
      "date": "2024-06-20",
      "bid": "24.30",
      "ask": "24.50",
      "open": "22.90",
      "high": "24.55",
      "low": "22.65",
      "close": "24.20",
      "average": "23.9342",
      "volume": "56134",
      "turnover": "1343520.25",
      "trades": "176"
    },
    {
      "date": "2024-06-24",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.20",
      "high": "25.00",
      "low": "23.60",
      "close": "24.75",
      "average": "24.3978",
      "volume": "59548",
      "turnover": "1452840.25",
      "trades": "140"
    },
    {
      "date": "2024-06-25",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.75",
      "high": "25.00",
      "low": "24.15",
      "close": "24.30",
      "average": "24.4543",
      "volume": "34181",
      "turnover": "835871.8",
      "trades": "126"
    },
    {
      "date": "2024-06-26",
      "bid": "24.75",
      "ask": "24.95",
      "open": "24.85",
      "high": "25.00",
      "low": "24.50",
      "close": "24.70",
      "average": "24.7085",
      "volume": "39259",
      "turnover": "970030.5",
      "trades": "113"
    },
    {
      "date": "2024-06-27",
      "bid": "23.40",
      "ask": "23.65",
      "open": "24.80",
      "high": "25.20",
      "low": "23.30",
      "close": "23.50",
      "average": "24.0318",
      "volume": "58546",
      "turnover": "1406827.9",
      "trades": "167"
    },
    {
      "date": "2024-06-28",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.50",
      "high": "24.15",
      "low": "22.85",
      "close": "23.15",
      "average": "23.4677",
      "volume": "62630",
      "turnover": "1469893.65",
      "trades": "181"
    },
    {
      "date": "2024-07-01",
      "bid": "23.20",
      "ask": "23.45",
      "open": "23.45",
      "high": "23.90",
      "low": "22.95",
      "close": "23.30",
      "average": "23.4369",
      "volume": "55172",
      "turnover": "1293062.3",
      "trades": "134"
    },
    {
      "date": "2024-07-02",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.90",
      "low": "22.80",
      "close": "22.80",
      "average": "23.1426",
      "volume": "41451",
      "turnover": "959284.6",
      "trades": "124"
    },
    {
      "date": "2024-07-03",
      "bid": "23.20",
      "ask": "23.35",
      "open": "22.85",
      "high": "23.50",
      "low": "22.35",
      "close": "23.20",
      "average": "22.9495",
      "volume": "140548",
      "turnover": "3224177.1",
      "trades": "138"
    },
    {
      "date": "2024-07-04",
      "bid": "23.85",
      "ask": "24.00",
      "open": "23.20",
      "high": "24.20",
      "low": "23.20",
      "close": "23.90",
      "average": "23.7642",
      "volume": "47953",
      "turnover": "1139566.8",
      "trades": "100"
    },
    {
      "date": "2024-07-05",
      "bid": "24.25",
      "ask": "24.35",
      "open": "23.90",
      "high": "24.45",
      "low": "23.70",
      "close": "24.40",
      "average": "24.1791",
      "volume": "136527",
      "turnover": "3301094.3",
      "trades": "260"
    },
    {
      "date": "2024-07-08",
      "bid": "25.25",
      "ask": "25.50",
      "open": "24.40",
      "high": "25.75",
      "low": "24.40",
      "close": "25.25",
      "average": "25.1438",
      "volume": "86479",
      "turnover": "2174410.1",
      "trades": "171"
    },
    {
      "date": "2024-07-09",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.50",
      "high": "26.25",
      "low": "25.40",
      "close": "26.05",
      "average": "25.711",
      "volume": "155801",
      "turnover": "4005802.7",
      "trades": "135"
    },
    {
      "date": "2024-07-10",
      "bid": "25.80",
      "ask": "26.15",
      "open": "26.05",
      "high": "26.95",
      "low": "25.80",
      "close": "25.80",
      "average": "26.2198",
      "volume": "78736",
      "turnover": "2064440.85",
      "trades": "189"
    },
    {
      "date": "2024-07-11",
      "bid": "26.30",
      "ask": "26.55",
      "open": "25.75",
      "high": "26.95",
      "low": "25.25",
      "close": "26.65",
      "average": "26.0312",
      "volume": "110726",
      "turnover": "2882332.15",
      "trades": "231"
    },
    {
      "date": "2024-07-12",
      "bid": "28.10",
      "ask": "28.25",
      "open": "26.35",
      "high": "28.50",
      "low": "26.35",
      "close": "28.05",
      "average": "27.471",
      "volume": "240719",
      "turnover": "6612245.03",
      "trades": "377"
    },
    {
      "date": "2024-07-15",
      "bid": "27.55",
      "ask": "27.85",
      "open": "28.15",
      "high": "28.60",
      "low": "27.40",
      "close": "27.80",
      "average": "27.7543",
      "volume": "89672",
      "turnover": "2489678.15",
      "trades": "221"
    },
    {
      "date": "2024-07-16",
      "bid": "26.75",
      "ask": "27.00",
      "open": "27.95",
      "high": "27.95",
      "low": "26.60",
      "close": "26.75",
      "average": "27.173",
      "volume": "142764",
      "turnover": "3890916.43",
      "trades": "154"
    },
    {
      "date": "2024-07-17",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.30",
      "low": "26.50",
      "close": "26.60",
      "average": "26.8108",
      "volume": "49968",
      "turnover": "1339682.85",
      "trades": "97"
    },
    {
      "date": "2024-07-18",
      "bid": "26.45",
      "ask": "26.65",
      "open": "26.55",
      "high": "27.00",
      "low": "26.40",
      "close": "26.40",
      "average": "26.7091",
      "volume": "26685",
      "turnover": "712732",
      "trades": "83"
    },
    {
      "date": "2024-07-19",
      "bid": "25.95",
      "ask": "26.15",
      "open": "26.85",
      "high": "26.90",
      "low": "25.90",
      "close": "26.00",
      "average": "26.3253",
      "volume": "39132",
      "turnover": "1028076.65",
      "trades": "71"
    },
    {
      "date": "2024-07-22",
      "bid": "26.55",
      "ask": "26.85",
      "open": "26.00",
      "high": "27.25",
      "low": "25.80",
      "close": "26.45",
      "average": "26.5783",
      "volume": "173111",
      "turnover": "4600292.4",
      "trades": "173"
    },
    {
      "date": "2024-07-23",
      "bid": "23.55",
      "ask": "23.70",
      "open": "24.10",
      "high": "24.45",
      "low": "22.80",
      "close": "23.40",
      "average": "23.6186",
      "volume": "468939",
      "turnover": "11078599.73",
      "trades": "721"
    },
    {
      "date": "2024-07-24",
      "bid": "22.70",
      "ask": "22.95",
      "open": "23.85",
      "high": "24.20",
      "low": "22.55",
      "close": "22.65",
      "average": "23.2082",
      "volume": "121355",
      "turnover": "2821584.29",
      "trades": "295"
    },
    {
      "date": "2024-07-25",
      "bid": "22.65",
      "ask": "23.05",
      "open": "22.40",
      "high": "22.95",
      "low": "22.10",
      "close": "22.60",
      "average": "22.5463",
      "volume": "43723",
      "turnover": "984971.45",
      "trades": "175"
    },
    {
      "date": "2024-07-26",
      "bid": "23.55",
      "ask": "23.70",
      "open": "22.40",
      "high": "23.85",
      "low": "22.20",
      "close": "23.55",
      "average": "23.1279",
      "volume": "56919",
      "turnover": "1316415.35",
      "trades": "173"
    },
    {
      "date": "2024-07-29",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.65",
      "low": "23.15",
      "close": "23.65",
      "average": "23.6873",
      "volume": "100052",
      "turnover": "2369953.4",
      "trades": "223"
    },
    {
      "date": "2024-07-30",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.65",
      "high": "24.00",
      "low": "23.50",
      "close": "23.55",
      "average": "23.7147",
      "volume": "36563",
      "turnover": "867080.9",
      "trades": "90"
    },
    {
      "date": "2024-07-31",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.55",
      "high": "24.00",
      "low": "23.10",
      "close": "23.80",
      "average": "23.6518",
      "volume": "41081",
      "turnover": "971639.6",
      "trades": "128"
    },
    {
      "date": "2024-08-01",
      "bid": "22.85",
      "ask": "22.95",
      "open": "24.15",
      "high": "24.40",
      "low": "22.80",
      "close": "22.85",
      "average": "23.3991",
      "volume": "32934",
      "turnover": "770625.95",
      "trades": "77"
    },
    {
      "date": "2024-08-02",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.85",
      "high": "22.90",
      "low": "22.10",
      "close": "22.15",
      "average": "22.3875",
      "volume": "21429",
      "turnover": "480267.1",
      "trades": "84"
    },
    {
      "date": "2024-08-05",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.60",
      "high": "21.75",
      "low": "20.60",
      "close": "21.25",
      "average": "21.1662",
      "volume": "94733",
      "turnover": "2004916.57",
      "trades": "306"
    },
    {
      "date": "2024-08-06",
      "bid": "21.85",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.50",
      "low": "21.30",
      "close": "22.00",
      "average": "21.8569",
      "volume": "45683",
      "turnover": "998489.45",
      "trades": "162"
    },
    {
      "date": "2024-08-07",
      "bid": "22.80",
      "ask": "23.00",
      "open": "21.70",
      "high": "23.20",
      "low": "21.70",
      "close": "22.90",
      "average": "22.3855",
      "volume": "256913",
      "turnover": "5751128.7",
      "trades": "97"
    },
    {
      "date": "2024-08-08",
      "bid": "24.40",
      "ask": "24.75",
      "open": "22.90",
      "high": "24.80",
      "low": "22.50",
      "close": "24.40",
      "average": "23.7226",
      "volume": "76779",
      "turnover": "1821374.68",
      "trades": "211"
    },
    {
      "date": "2024-08-09",
      "bid": "23.45",
      "ask": "23.65",
      "open": "24.40",
      "high": "24.85",
      "low": "23.20",
      "close": "23.35",
      "average": "23.9144",
      "volume": "159174",
      "turnover": "3806415.93",
      "trades": "291"
    },
    {
      "date": "2024-08-12",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.35",
      "high": "23.90",
      "low": "22.90",
      "close": "23.40",
      "average": "23.4337",
      "volume": "158370",
      "turnover": "3711586.81",
      "trades": "393"
    },
    {
      "date": "2024-08-13",
      "bid": "22.75",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.35",
      "low": "22.45",
      "close": "22.90",
      "average": "22.8133",
      "volume": "34539",
      "turnover": "787945.56",
      "trades": "125"
    },
    {
      "date": "2024-08-14",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.30",
      "low": "22.70",
      "close": "22.70",
      "average": "22.9721",
      "volume": "64858",
      "turnover": "1491917.58",
      "trades": "214"
    },
    {
      "date": "2024-08-15",
      "bid": "23.20",
      "ask": "23.45",
      "open": "23.80",
      "high": "23.95",
      "low": "22.80",
      "close": "23.45",
      "average": "23.2383",
      "volume": "71979",
      "turnover": "1673503.33",
      "trades": "307"
    },
    {
      "date": "2024-08-16",
      "bid": "22.70",
      "ask": "22.90",
      "open": "23.30",
      "high": "23.50",
      "low": "22.65",
      "close": "22.85",
      "average": "23.0408",
      "volume": "40897",
      "turnover": "942298.7",
      "trades": "125"
    },
    {
      "date": "2024-08-19",
      "bid": "23.80",
      "ask": "24.00",
      "open": "22.85",
      "high": "24.20",
      "low": "22.85",
      "close": "23.90",
      "average": "23.5882",
      "volume": "73582",
      "turnover": "1737467.47",
      "trades": "221"
    },
    {
      "date": "2024-08-20",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.85",
      "high": "23.85",
      "low": "23.10",
      "close": "23.25",
      "average": "23.4497",
      "volume": "44475",
      "turnover": "1042991.83",
      "trades": "146"
    },
    {
      "date": "2024-08-21",
      "bid": "21.90",
      "ask": "22.05",
      "open": "22.95",
      "high": "23.25",
      "low": "21.95",
      "close": "22.00",
      "average": "22.4194",
      "volume": "84900",
      "turnover": "1903459.01",
      "trades": "198"
    },
    {
      "date": "2024-08-22",
      "bid": "21.95",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.50",
      "low": "21.70",
      "close": "22.10",
      "average": "22.0214",
      "volume": "246433",
      "turnover": "5452518.85",
      "trades": "125"
    },
    {
      "date": "2024-08-23",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.05",
      "high": "23.00",
      "low": "21.85",
      "close": "22.80",
      "average": "22.5213",
      "volume": "79183",
      "turnover": "1783223.23",
      "trades": "192"
    },
    {
      "date": "2024-08-26",
      "bid": "22.90",
      "ask": "23.05",
      "open": "22.80",
      "high": "23.05",
      "low": "22.50",
      "close": "23.05",
      "average": "22.7519",
      "volume": "94561",
      "turnover": "2146116.21",
      "trades": "120"
    },
    {
      "date": "2024-08-27",
      "bid": "23.30",
      "ask": "23.55",
      "open": "23.05",
      "high": "23.65",
      "low": "23.05",
      "close": "23.40",
      "average": "23.4204",
      "volume": "23293",
      "turnover": "545527.1",
      "trades": "137"
    },
    {
      "date": "2024-08-28",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.40",
      "high": "23.40",
      "low": "22.70",
      "close": "22.70",
      "average": "23.0342",
      "volume": "102969",
      "turnover": "2371809.54",
      "trades": "90"
    },
    {
      "date": "2024-08-29",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.70",
      "high": "23.20",
      "low": "22.65",
      "close": "23.05",
      "average": "22.987",
      "volume": "35163",
      "turnover": "807716.48",
      "trades": "128"
    },
    {
      "date": "2024-08-30",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.05",
      "high": "23.60",
      "low": "22.80",
      "close": "23.40",
      "average": "23.389",
      "volume": "119030",
      "turnover": "2782860.25",
      "trades": "140"
    },
    {
      "date": "2024-09-02",
      "bid": "23.35",
      "ask": "23.70",
      "open": "23.40",
      "high": "23.90",
      "low": "22.85",
      "close": "23.65",
      "average": "23.4035",
      "volume": "38192",
      "turnover": "892692.66",
      "trades": "123"
    },
    {
      "date": "2024-09-03",
      "bid": "22.75",
      "ask": "22.90",
      "open": "23.60",
      "high": "24.00",
      "low": "22.70",
      "close": "22.75",
      "average": "23.3914",
      "volume": "108301",
      "turnover": "2533308.6",
      "trades": "148"
    },
    {
      "date": "2024-09-04",
      "bid": "22.55",
      "ask": "22.75",
      "open": "22.75",
      "high": "23.35",
      "low": "22.15",
      "close": "22.50",
      "average": "22.6877",
      "volume": "52280",
      "turnover": "1186157.35",
      "trades": "170"
    },
    {
      "date": "2024-09-05",
      "bid": "23.20",
      "ask": "23.35",
      "open": "22.50",
      "high": "23.55",
      "low": "22.35",
      "close": "23.35",
      "average": "22.8154",
      "volume": "100829",
      "turnover": "2300457.85",
      "trades": "151"
    },
    {
      "date": "2024-09-06",
      "bid": "22.85",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.30",
      "low": "22.55",
      "close": "23.00",
      "average": "22.9097",
      "volume": "280220",
      "turnover": "6419761.05",
      "trades": "385"
    },
    {
      "date": "2024-09-09",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.00",
      "high": "23.20",
      "low": "22.80",
      "close": "23.10",
      "average": "23.0325",
      "volume": "124744",
      "turnover": "2873161.9",
      "trades": "291"
    },
    {
      "date": "2024-09-10",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.05",
      "high": "23.20",
      "low": "22.60",
      "close": "23.00",
      "average": "22.9412",
      "volume": "52109",
      "turnover": "1195443.55",
      "trades": "137"
    },
    {
      "date": "2024-09-11",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.00",
      "high": "23.65",
      "low": "22.90",
      "close": "23.30",
      "average": "23.2994",
      "volume": "67807",
      "turnover": "1579860.35",
      "trades": "149"
    },
    {
      "date": "2024-09-12",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.90",
      "high": "23.50",
      "low": "22.85",
      "close": "23.05",
      "average": "23.2305",
      "volume": "47848",
      "turnover": "1111534.89",
      "trades": "106"
    },
    {
      "date": "2024-09-13",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.45",
      "low": "23.00",
      "close": "23.25",
      "average": "23.1565",
      "volume": "28973",
      "turnover": "670911.95",
      "trades": "100"
    },
    {
      "date": "2024-09-16",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.30",
      "high": "23.35",
      "low": "22.85",
      "close": "23.05",
      "average": "23.1606",
      "volume": "28457",
      "turnover": "659081.85",
      "trades": "109"
    },
    {
      "date": "2024-09-17",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.20",
      "high": "23.35",
      "low": "22.85",
      "close": "23.35",
      "average": "23.0625",
      "volume": "34643",
      "turnover": "798955.75",
      "trades": "116"
    },
    {
      "date": "2024-09-18",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.30",
      "high": "23.40",
      "low": "22.90",
      "close": "23.05",
      "average": "23.1321",
      "volume": "17712",
      "turnover": "409715.4",
      "trades": "100"
    },
    {
      "date": "2024-09-19",
      "bid": "23.15",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.50",
      "low": "23.10",
      "close": "23.15",
      "average": "23.3302",
      "volume": "39017",
      "turnover": "910280.45",
      "trades": "93"
    },
    {
      "date": "2024-09-20",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.25",
      "high": "23.65",
      "low": "22.85",
      "close": "23.50",
      "average": "23.2879",
      "volume": "65540",
      "turnover": "1526294.35",
      "trades": "94"
    },
    {
      "date": "2024-09-23",
      "bid": "24.25",
      "ask": "24.55",
      "open": "23.50",
      "high": "25.40",
      "low": "23.20",
      "close": "24.65",
      "average": "24.3855",
      "volume": "123434",
      "turnover": "3012380.73",
      "trades": "250"
    },
    {
      "date": "2024-09-24",
      "bid": "23.75",
      "ask": "23.90",
      "open": "24.75",
      "high": "24.75",
      "low": "23.50",
      "close": "23.90",
      "average": "23.9561",
      "volume": "46846",
      "turnover": "1122247.7",
      "trades": "188"
    },
    {
      "date": "2024-09-25",
      "bid": "23.65",
      "ask": "23.95",
      "open": "23.95",
      "high": "24.25",
      "low": "23.65",
      "close": "23.75",
      "average": "23.9459",
      "volume": "36136",
      "turnover": "865309.75",
      "trades": "157"
    },
    {
      "date": "2024-09-26",
      "bid": "23.15",
      "ask": "23.30",
      "open": "23.80",
      "high": "24.35",
      "low": "23.15",
      "close": "23.35",
      "average": "23.5948",
      "volume": "42745",
      "turnover": "1008767.55",
      "trades": "164"
    },
    {
      "date": "2024-09-27",
      "bid": "23.55",
      "ask": "23.85",
      "open": "22.90",
      "high": "23.90",
      "low": "22.90",
      "close": "23.80",
      "average": "23.3938",
      "volume": "33661",
      "turnover": "787458",
      "trades": "109"
    },
    {
      "date": "2024-09-30",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.75",
      "high": "24.00",
      "low": "23.25",
      "close": "24.00",
      "average": "23.6802",
      "volume": "30037",
      "turnover": "711280.8",
      "trades": "128"
    },
    {
      "date": "2024-10-01",
      "bid": "22.60",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.85",
      "low": "22.70",
      "close": "23.30",
      "average": "23.3958",
      "volume": "208676",
      "turnover": "4880991.82",
      "trades": "128"
    },
    {
      "date": "2024-10-02",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.35",
      "high": "23.40",
      "low": "22.10",
      "close": "23.00",
      "average": "22.7475",
      "volume": "83299",
      "turnover": "1904560.15",
      "trades": "211"
    },
    {
      "date": "2024-10-03",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.95",
      "high": "23.25",
      "low": "22.00",
      "close": "22.15",
      "average": "22.4689",
      "volume": "50583",
      "turnover": "1136541.95",
      "trades": "178"
    },
    {
      "date": "2024-10-04",
      "bid": "23.00",
      "ask": "23.35",
      "open": "22.15",
      "high": "23.80",
      "low": "22.15",
      "close": "23.30",
      "average": "23.1447",
      "volume": "159546",
      "turnover": "3701332.17",
      "trades": "344"
    },
    {
      "date": "2024-10-07",
      "bid": "22.55",
      "ask": "22.70",
      "open": "23.50",
      "high": "23.55",
      "low": "22.40",
      "close": "22.70",
      "average": "22.7989",
      "volume": "79284",
      "turnover": "1808093.95",
      "trades": "254"
    },
    {
      "date": "2024-10-08",
      "bid": "23.50",
      "ask": "23.60",
      "open": "22.70",
      "high": "23.75",
      "low": "22.35",
      "close": "23.50",
      "average": "23.4455",
      "volume": "177286",
      "turnover": "4156552.25",
      "trades": "283"
    },
    {
      "date": "2024-10-09",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.55",
      "high": "24.50",
      "low": "23.55",
      "close": "23.95",
      "average": "24.1052",
      "volume": "79832",
      "turnover": "1924368.75",
      "trades": "261"
    },
    {
      "date": "2024-10-10",
      "bid": "23.05",
      "ask": "23.15",
      "open": "23.85",
      "high": "24.75",
      "low": "22.85",
      "close": "23.10",
      "average": "23.6345",
      "volume": "72067",
      "turnover": "1701732.12",
      "trades": "275"
    },
    {
      "date": "2024-10-11",
      "bid": "22.75",
      "ask": "22.85",
      "open": "23.10",
      "high": "23.10",
      "low": "22.60",
      "close": "22.75",
      "average": "22.8458",
      "volume": "49931",
      "turnover": "1141041.75",
      "trades": "137"
    },
    {
      "date": "2024-10-14",
      "bid": "22.55",
      "ask": "22.65",
      "open": "22.90",
      "high": "23.65",
      "low": "22.60",
      "close": "22.75",
      "average": "23.0083",
      "volume": "64801",
      "turnover": "1489992.23",
      "trades": "202"
    },
    {
      "date": "2024-10-15",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.80",
      "high": "23.00",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5166",
      "volume": "48247",
      "turnover": "1087372.75",
      "trades": "167"
    },
    {
      "date": "2024-10-16",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.55",
      "high": "23.05",
      "low": "22.15",
      "close": "22.15",
      "average": "22.5427",
      "volume": "53727",
      "turnover": "1211152.1",
      "trades": "143"
    },
    {
      "date": "2024-10-17",
      "bid": "23.05",
      "ask": "23.20",
      "open": "22.15",
      "high": "23.65",
      "low": "22.15",
      "close": "23.00",
      "average": "23.0766",
      "volume": "106658",
      "turnover": "2461305.04",
      "trades": "238"
    },
    {
      "date": "2024-10-18",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.95",
      "high": "23.45",
      "low": "22.75",
      "close": "22.85",
      "average": "23.011",
      "volume": "81387",
      "turnover": "1872801",
      "trades": "161"
    },
    {
      "date": "2024-10-21",
      "bid": "22.65",
      "ask": "22.75",
      "open": "22.85",
      "high": "23.00",
      "low": "22.55",
      "close": "22.65",
      "average": "22.7809",
      "volume": "26616",
      "turnover": "606337.6",
      "trades": "94"
    },
    {
      "date": "2024-10-22",
      "bid": "22.55",
      "ask": "22.60",
      "open": "22.55",
      "high": "22.95",
      "low": "22.40",
      "close": "22.60",
      "average": "22.6236",
      "volume": "44790",
      "turnover": "1013295.95",
      "trades": "156"
    },
    {
      "date": "2024-10-23",
      "bid": "21.95",
      "ask": "22.00",
      "open": "22.40",
      "high": "23.05",
      "low": "22.00",
      "close": "22.00",
      "average": "22.4658",
      "volume": "118823",
      "turnover": "2669456.65",
      "trades": "281"
    },
    {
      "date": "2024-10-24",
      "bid": "15.32",
      "ask": "15.34",
      "open": "18.56",
      "high": "18.56",
      "low": "15.20",
      "close": "15.26",
      "average": "16.3944",
      "volume": "2066870",
      "turnover": "33873162.53",
      "trades": "2882"
    },
    {
      "date": "2024-10-25",
      "bid": "14.92",
      "ask": "15.06",
      "open": "15.64",
      "high": "15.82",
      "low": "14.50",
      "close": "14.94",
      "average": "14.8411",
      "volume": "2470776",
      "turnover": "36688345.15",
      "trades": "1474"
    },
    {
      "date": "2024-10-28",
      "bid": "14.48",
      "ask": "14.50",
      "open": "15.26",
      "high": "15.26",
      "low": "14.42",
      "close": "14.50",
      "average": "14.571",
      "volume": "1669063",
      "turnover": "24299037.1",
      "trades": "693"
    },
    {
      "date": "2024-10-29",
      "bid": "13.90",
      "ask": "13.98",
      "open": "14.52",
      "high": "14.66",
      "low": "13.50",
      "close": "13.90",
      "average": "14.016",
      "volume": "1921323",
      "turnover": "26908358.07",
      "trades": "1254"
    },
    {
      "date": "2024-10-30",
      "bid": "12.96",
      "ask": "13.04",
      "open": "13.90",
      "high": "14.00",
      "low": "12.84",
      "close": "12.96",
      "average": "13.2446",
      "volume": "1005964",
      "turnover": "13316306.06",
      "trades": "1083"
    },
    {
      "date": "2024-10-31",
      "bid": "11.58",
      "ask": "11.60",
      "open": "12.96",
      "high": "13.10",
      "low": "11.48",
      "close": "11.70",
      "average": "12.201",
      "volume": "2652394",
      "turnover": "32409676.29",
      "trades": "1432"
    },
    {
      "date": "2024-11-01",
      "bid": "11.44",
      "ask": "11.48",
      "open": "11.94",
      "high": "12.10",
      "low": "11.24",
      "close": "11.44",
      "average": "11.6124",
      "volume": "1296725",
      "turnover": "15056081",
      "trades": "978"
    },
    {
      "date": "2024-11-04",
      "bid": "11.50",
      "ask": "11.56",
      "open": "11.54",
      "high": "12.04",
      "low": "11.06",
      "close": "11.50",
      "average": "11.5322",
      "volume": "1790443",
      "turnover": "20654592.02",
      "trades": "712"
    },
    {
      "date": "2024-11-05",
      "bid": "12.38",
      "ask": "12.42",
      "open": "11.84",
      "high": "12.74",
      "low": "11.50",
      "close": "12.54",
      "average": "11.911",
      "volume": "2200003",
      "turnover": "26208416.23",
      "trades": "1713"
    },
    {
      "date": "2024-11-06",
      "bid": "12.32",
      "ask": "12.44",
      "open": "12.78",
      "high": "12.82",
      "low": "11.92",
      "close": "12.34",
      "average": "12.4542",
      "volume": "803691",
      "turnover": "10023908.98",
      "trades": "746"
    },
    {
      "date": "2024-11-07",
      "bid": "13.20",
      "ask": "13.26",
      "open": "12.82",
      "high": "13.66",
      "low": "12.40",
      "close": "13.16",
      "average": "13.0505",
      "volume": "778996",
      "turnover": "10166059.1",
      "trades": "983"
    },
    {
      "date": "2024-11-08",
      "bid": "12.96",
      "ask": "13.06",
      "open": "13.16",
      "high": "13.60",
      "low": "12.82",
      "close": "12.98",
      "average": "13.1202",
      "volume": "452291",
      "turnover": "5931809.37",
      "trades": "682"
    },
    {
      "date": "2024-11-11",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.06",
      "high": "13.36",
      "low": "12.82",
      "close": "12.86",
      "average": "13.0627",
      "volume": "467907",
      "turnover": "6111770.28",
      "trades": "631"
    },
    {
      "date": "2024-11-12",
      "bid": "12.02",
      "ask": "12.08",
      "open": "12.86",
      "high": "12.86",
      "low": "11.96",
      "close": "12.00",
      "average": "12.2058",
      "volume": "445024",
      "turnover": "5431807.15",
      "trades": "619"
    },
    {
      "date": "2024-11-13",
      "bid": "11.56",
      "ask": "11.62",
      "open": "12.02",
      "high": "12.16",
      "low": "11.56",
      "close": "11.62",
      "average": "11.8303",
      "volume": "375358",
      "turnover": "4431247.75",
      "trades": "501"
    },
    {
      "date": "2024-11-14",
      "bid": "11.20",
      "ask": "11.28",
      "open": "11.52",
      "high": "11.56",
      "low": "11.14",
      "close": "11.28",
      "average": "11.2769",
      "volume": "506511",
      "turnover": "5709180.26",
      "trades": "539"
    },
    {
      "date": "2024-11-15",
      "bid": "10.98",
      "ask": "11.10",
      "open": "11.28",
      "high": "11.34",
      "low": "10.82",
      "close": "11.00",
      "average": "11.0327",
      "volume": "522631",
      "turnover": "5766010.48",
      "trades": "774"
    },
    {
      "date": "2024-11-18",
      "bid": "10.60",
      "ask": "10.68",
      "open": "11.20",
      "high": "11.20",
      "low": "10.40",
      "close": "10.70",
      "average": "10.6114",
      "volume": "634753",
      "turnover": "6735595.18",
      "trades": "889"
    },
    {
      "date": "2024-11-19",
      "bid": "10.60",
      "ask": "10.66",
      "open": "10.52",
      "high": "10.92",
      "low": "10.16",
      "close": "10.68",
      "average": "10.3985",
      "volume": "1920255",
      "turnover": "19969232.76",
      "trades": "990"
    },
    {
      "date": "2024-11-20",
      "bid": "12.10",
      "ask": "12.12",
      "open": "10.70",
      "high": "12.30",
      "low": "10.68",
      "close": "12.06",
      "average": "11.6765",
      "volume": "1233643",
      "turnover": "14153341.77",
      "trades": "1013"
    },
    {
      "date": "2024-11-21",
      "bid": "12.18",
      "ask": "12.26",
      "open": "12.52",
      "high": "12.62",
      "low": "11.94",
      "close": "12.26",
      "average": "12.241",
      "volume": "403920",
      "turnover": "4944895.38",
      "trades": "746"
    },
    {
      "date": "2024-11-22",
      "bid": "11.92",
      "ask": "12.10",
      "open": "12.18",
      "high": "12.34",
      "low": "11.54",
      "close": "11.96",
      "average": "11.8409",
      "volume": "292327",
      "turnover": "3461989.3",
      "trades": "467"
    },
    {
      "date": "2024-11-25",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.26",
      "high": "12.58",
      "low": "11.84",
      "close": "12.52",
      "average": "12.2227",
      "volume": "237535",
      "turnover": "2901363.08",
      "trades": "361"
    },
    {
      "date": "2024-11-26",
      "bid": "11.80",
      "ask": "11.88",
      "open": "12.50",
      "high": "12.50",
      "low": "11.78",
      "close": "11.82",
      "average": "11.9641",
      "volume": "333444",
      "turnover": "3990213.36",
      "trades": "275"
    },
    {
      "date": "2024-11-27",
      "bid": "12.02",
      "ask": "12.12",
      "open": "11.72",
      "high": "12.40",
      "low": "11.72",
      "close": "12.22",
      "average": "12.1707",
      "volume": "135952",
      "turnover": "1655344.24",
      "trades": "244"
    },
    {
      "date": "2024-11-28",
      "bid": "12.60",
      "ask": "12.68",
      "open": "12.02",
      "high": "12.72",
      "low": "11.98",
      "close": "12.54",
      "average": "12.4304",
      "volume": "173095",
      "turnover": "2151832.48",
      "trades": "224"
    },
    {
      "date": "2024-11-29",
      "bid": "12.72",
      "ask": "12.76",
      "open": "12.52",
      "high": "12.90",
      "low": "12.38",
      "close": "12.84",
      "average": "12.6993",
      "volume": "211428",
      "turnover": "2685799.85",
      "trades": "383"
    },
    {
      "date": "2024-12-02",
      "bid": "13.24",
      "ask": "13.30",
      "open": "12.92",
      "high": "13.40",
      "low": "12.58",
      "close": "13.20",
      "average": "13.0169",
      "volume": "366749",
      "turnover": "4773928.04",
      "trades": "461"
    },
    {
      "date": "2024-12-03",
      "bid": "13.06",
      "ask": "13.12",
      "open": "13.40",
      "high": "13.50",
      "low": "13.02",
      "close": "13.06",
      "average": "13.2358",
      "volume": "436132",
      "turnover": "5772571.06",
      "trades": "503"
    },
    {
      "date": "2024-12-04",
      "bid": "12.60",
      "ask": "12.68",
      "open": "13.06",
      "high": "13.36",
      "low": "12.56",
      "close": "12.72",
      "average": "13.0465",
      "volume": "231993",
      "turnover": "3024327.05",
      "trades": "392"
    },
    {
      "date": "2024-12-05",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.80",
      "high": "13.00",
      "low": "12.46",
      "close": "12.60",
      "average": "12.662",
      "volume": "121217",
      "turnover": "1534843.9",
      "trades": "247"
    },
    {
      "date": "2024-12-06",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.60",
      "high": "12.98",
      "low": "12.22",
      "close": "12.52",
      "average": "12.5632",
      "volume": "395125",
      "turnover": "4967293.7",
      "trades": "569"
    },
    {
      "date": "2024-12-09",
      "bid": "12.70",
      "ask": "12.84",
      "open": "12.40",
      "high": "13.04",
      "low": "12.22",
      "close": "12.84",
      "average": "12.4582",
      "volume": "425927",
      "turnover": "5306271.98",
      "trades": "445"
    },
    {
      "date": "2024-12-10",
      "bid": "15.20",
      "ask": "15.32",
      "open": "12.84",
      "high": "15.46",
      "low": "12.84",
      "close": "15.30",
      "average": "14.4076",
      "volume": "1651074",
      "turnover": "23787057.64",
      "trades": "2265"
    },
    {
      "date": "2024-12-11",
      "bid": "16.18",
      "ask": "16.28",
      "open": "15.32",
      "high": "17.20",
      "low": "14.90",
      "close": "16.26",
      "average": "16.2331",
      "volume": "1722134",
      "turnover": "27963458.39",
      "trades": "2660"
    },
    {
      "date": "2024-12-12",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.86",
      "high": "17.06",
      "low": "15.96",
      "close": "16.10",
      "average": "16.4136",
      "volume": "689829",
      "turnover": "11326039.31",
      "trades": "1043"
    },
    {
      "date": "2024-12-13",
      "bid": "15.68",
      "ask": "15.70",
      "open": "16.20",
      "high": "16.70",
      "low": "15.52",
      "close": "15.70",
      "average": "16.1282",
      "volume": "450801",
      "turnover": "7271613.33",
      "trades": "746"
    },
    {
      "date": "2024-12-16",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.10",
      "high": "16.94",
      "low": "16.02",
      "close": "16.68",
      "average": "16.5005",
      "volume": "685893",
      "turnover": "11317907.91",
      "trades": "1310"
    },
    {
      "date": "2024-12-17",
      "bid": "15.94",
      "ask": "15.98",
      "open": "16.82",
      "high": "16.82",
      "low": "15.78",
      "close": "15.94",
      "average": "16.2231",
      "volume": "409788",
      "turnover": "6647923.04",
      "trades": "814"
    },
    {
      "date": "2024-12-18",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.26",
      "low": "15.78",
      "close": "16.00",
      "average": "15.9818",
      "volume": "247022",
      "turnover": "3947637.22",
      "trades": "525"
    },
    {
      "date": "2024-12-19",
      "bid": "15.38",
      "ask": "15.44",
      "open": "16.02",
      "high": "16.12",
      "low": "15.22",
      "close": "15.36",
      "average": "15.6767",
      "volume": "461365",
      "turnover": "7232664.26",
      "trades": "731"
    },
    {
      "date": "2024-12-20",
      "bid": "18.64",
      "ask": "18.76",
      "open": "18.20",
      "high": "19.66",
      "low": "17.36",
      "close": "18.96",
      "average": "18.5363",
      "volume": "2875455",
      "turnover": "53228845.59",
      "trades": "4613"
    },
    {
      "date": "2024-12-23",
      "bid": "19.78",
      "ask": "19.88",
      "open": "18.80",
      "high": "20.25",
      "low": "18.34",
      "close": "19.90",
      "average": "19.5906",
      "volume": "889161",
      "turnover": "17419279.95",
      "trades": "1839"
    },
    {
      "date": "2024-12-27",
      "bid": "19.90",
      "ask": "19.98",
      "open": "19.94",
      "high": "20.30",
      "low": "19.38",
      "close": "20.00",
      "average": "19.8749",
      "volume": "491627",
      "turnover": "9771066.01",
      "trades": "846"
    },
    {
      "date": "2024-12-30",
      "bid": "19.12",
      "ask": "19.18",
      "open": "20.00",
      "high": "20.30",
      "low": "19.08",
      "close": "19.08",
      "average": "19.4979",
      "volume": "350883",
      "turnover": "6842590.02",
      "trades": "793"
    },
    {
      "date": "2025-01-02",
      "bid": "18.26",
      "ask": "18.32",
      "open": "19.02",
      "high": "19.02",
      "low": "18.12",
      "close": "18.24",
      "average": "18.4195",
      "volume": "548463",
      "turnover": "10102698.17",
      "trades": "1174"
    },
    {
      "date": "2025-01-03",
      "bid": "18.12",
      "ask": "18.26",
      "open": "18.36",
      "high": "18.52",
      "low": "17.90",
      "close": "18.12",
      "average": "18.1482",
      "volume": "241970",
      "turnover": "4391993.71",
      "trades": "633"
    },
    {
      "date": "2025-01-07",
      "bid": "16.80",
      "ask": "16.92",
      "open": "18.12",
      "high": "18.30",
      "low": "16.76",
      "close": "16.76",
      "average": "17.512",
      "volume": "386581",
      "turnover": "6769536.14",
      "trades": "1031"
    },
    {
      "date": "2025-01-08",
      "bid": "16.44",
      "ask": "16.58",
      "open": "16.68",
      "high": "17.08",
      "low": "16.40",
      "close": "16.40",
      "average": "16.6736",
      "volume": "362642",
      "turnover": "6046596.12",
      "trades": "780"
    },
    {
      "date": "2025-01-09",
      "bid": "17.00",
      "ask": "17.08",
      "open": "16.38",
      "high": "17.10",
      "low": "16.14",
      "close": "16.98",
      "average": "16.6287",
      "volume": "327238",
      "turnover": "5441393.85",
      "trades": "605"
    },
    {
      "date": "2025-01-10",
      "bid": "16.56",
      "ask": "16.66",
      "open": "17.10",
      "high": "17.20",
      "low": "16.50",
      "close": "16.50",
      "average": "16.8131",
      "volume": "221704",
      "turnover": "3720047.72",
      "trades": "450"
    },
    {
      "date": "2025-01-13",
      "bid": "15.58",
      "ask": "15.70",
      "open": "16.50",
      "high": "16.50",
      "low": "15.50",
      "close": "15.50",
      "average": "15.8978",
      "volume": "268565",
      "turnover": "4271156.37",
      "trades": "619"
    },
    {
      "date": "2025-01-14",
      "bid": "16.04",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.38",
      "low": "15.68",
      "close": "15.98",
      "average": "16.0937",
      "volume": "172150",
      "turnover": "2770518.1",
      "trades": "512"
    },
    {
      "date": "2025-01-15",
      "bid": "15.80",
      "ask": "15.92",
      "open": "16.12",
      "high": "16.18",
      "low": "15.66",
      "close": "15.80",
      "average": "15.8621",
      "volume": "254583",
      "turnover": "4038276.94",
      "trades": "510"
    },
    {
      "date": "2025-01-16",
      "bid": "16.28",
      "ask": "16.32",
      "open": "15.78",
      "high": "16.50",
      "low": "15.68",
      "close": "16.18",
      "average": "16.1213",
      "volume": "236778",
      "turnover": "3817569.84",
      "trades": "629"
    },
    {
      "date": "2025-01-17",
      "bid": "16.20",
      "ask": "16.26",
      "open": "16.18",
      "high": "16.32",
      "low": "15.50",
      "close": "16.12",
      "average": "15.9288",
      "volume": "287176",
      "turnover": "4571061.38",
      "trades": "649"
    },
    {
      "date": "2025-01-20",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.12",
      "high": "16.84",
      "low": "16.12",
      "close": "16.22",
      "average": "16.3935",
      "volume": "281524",
      "turnover": "4615181.76",
      "trades": "432"
    },
    {
      "date": "2025-01-21",
      "bid": "16.68",
      "ask": "16.76",
      "open": "16.28",
      "high": "16.80",
      "low": "16.16",
      "close": "16.80",
      "average": "16.4793",
      "volume": "146813",
      "turnover": "2419145.86",
      "trades": "318"
    },
    {
      "date": "2025-01-22",
      "bid": "17.46",
      "ask": "17.58",
      "open": "16.70",
      "high": "17.60",
      "low": "16.70",
      "close": "17.60",
      "average": "17.1553",
      "volume": "263165",
      "turnover": "4514778.33",
      "trades": "456"
    },
    {
      "date": "2025-01-23",
      "bid": "17.42",
      "ask": "17.54",
      "open": "17.60",
      "high": "17.98",
      "low": "17.30",
      "close": "17.40",
      "average": "17.5736",
      "volume": "231732",
      "turnover": "4071602.89",
      "trades": "550"
    },
    {
      "date": "2025-01-24",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.78",
      "high": "17.84",
      "low": "17.24",
      "close": "17.44",
      "average": "17.4867",
      "volume": "210521",
      "turnover": "3679669.06",
      "trades": "379"
    },
    {
      "date": "2025-01-27",
      "bid": "18.08",
      "ask": "18.18",
      "open": "17.00",
      "high": "18.90",
      "low": "17.00",
      "close": "18.16",
      "average": "18.1673",
      "volume": "499515",
      "turnover": "9080181.22",
      "trades": "1066"
    },
    {
      "date": "2025-01-28",
      "bid": "17.44",
      "ask": "17.52",
      "open": "18.26",
      "high": "18.52",
      "low": "17.28",
      "close": "17.48",
      "average": "17.8517",
      "volume": "349162",
      "turnover": "6233033.18",
      "trades": "752"
    },
    {
      "date": "2025-01-29",
      "bid": "17.76",
      "ask": "17.86",
      "open": "17.56",
      "high": "18.24",
      "low": "17.22",
      "close": "17.66",
      "average": "17.743",
      "volume": "212866",
      "turnover": "3777374.5",
      "trades": "393"
    },
    {
      "date": "2025-01-30",
      "bid": "18.74",
      "ask": "18.80",
      "open": "17.86",
      "high": "18.90",
      "low": "17.86",
      "close": "18.84",
      "average": "18.3653",
      "volume": "230135",
      "turnover": "4226527.55",
      "trades": "439"
    },
    {
      "date": "2025-01-31",
      "bid": "18.16",
      "ask": "18.22",
      "open": "18.84",
      "high": "18.84",
      "low": "17.70",
      "close": "18.24",
      "average": "18.1925",
      "volume": "244562",
      "turnover": "4449378.93",
      "trades": "654"
    },
    {
      "date": "2025-02-03",
      "bid": "17.76",
      "ask": "17.84",
      "open": "17.70",
      "high": "18.14",
      "low": "17.18",
      "close": "17.94",
      "average": "17.7937",
      "volume": "164924",
      "turnover": "2934610.42",
      "trades": "338"
    },
    {
      "date": "2025-02-04",
      "bid": "18.12",
      "ask": "18.26",
      "open": "18.00",
      "high": "18.36",
      "low": "17.76",
      "close": "18.22",
      "average": "18.049",
      "volume": "115989",
      "turnover": "2093387.21",
      "trades": "352"
    },
    {
      "date": "2025-02-05",
      "bid": "18.62",
      "ask": "18.64",
      "open": "18.26",
      "high": "18.76",
      "low": "17.94",
      "close": "18.64",
      "average": "18.4418",
      "volume": "168668",
      "turnover": "3110522.68",
      "trades": "365"
    },
    {
      "date": "2025-02-06",
      "bid": "18.84",
      "ask": "18.90",
      "open": "18.66",
      "high": "19.06",
      "low": "18.38",
      "close": "18.74",
      "average": "18.8244",
      "volume": "251687",
      "turnover": "4737814.58",
      "trades": "514"
    },
    {
      "date": "2025-02-07",
      "bid": "18.24",
      "ask": "18.32",
      "open": "18.90",
      "high": "18.90",
      "low": "18.20",
      "close": "18.24",
      "average": "18.4853",
      "volume": "127745",
      "turnover": "2361401.29",
      "trades": "307"
    },
    {
      "date": "2025-02-10",
      "bid": "18.66",
      "ask": "18.72",
      "open": "18.24",
      "high": "18.78",
      "low": "18.14",
      "close": "18.78",
      "average": "18.4019",
      "volume": "171715",
      "turnover": "3159812.46",
      "trades": "386"
    },
    {
      "date": "2025-02-11",
      "bid": "18.44",
      "ask": "18.50",
      "open": "18.78",
      "high": "19.26",
      "low": "18.42",
      "close": "18.46",
      "average": "18.8173",
      "volume": "189512",
      "turnover": "3566011.04",
      "trades": "598"
    },
    {
      "date": "2025-02-12",
      "bid": "17.32",
      "ask": "17.44",
      "open": "18.40",
      "high": "18.46",
      "low": "17.14",
      "close": "17.28",
      "average": "17.6968",
      "volume": "262275",
      "turnover": "4641137.05",
      "trades": "654"
    },
    {
      "date": "2025-02-13",
      "bid": "18.34",
      "ask": "18.36",
      "open": "18.88",
      "high": "20.00",
      "low": "17.22",
      "close": "18.32",
      "average": "18.6352",
      "volume": "948477",
      "turnover": "17679863.79",
      "trades": "1836"
    },
    {
      "date": "2025-02-14",
      "bid": "17.60",
      "ask": "17.68",
      "open": "18.56",
      "high": "18.80",
      "low": "17.42",
      "close": "17.60",
      "average": "18.057",
      "volume": "439706",
      "turnover": "7939521.78",
      "trades": "969"
    },
    {
      "date": "2025-02-17",
      "bid": "18.00",
      "ask": "18.08",
      "open": "17.70",
      "high": "18.50",
      "low": "17.44",
      "close": "18.02",
      "average": "18.0158",
      "volume": "245929",
      "turnover": "4430805.59",
      "trades": "507"
    },
    {
      "date": "2025-02-18",
      "bid": "18.70",
      "ask": "18.74",
      "open": "18.18",
      "high": "19.38",
      "low": "18.08",
      "close": "18.68",
      "average": "18.8041",
      "volume": "436093",
      "turnover": "8200444.09",
      "trades": "720"
    },
    {
      "date": "2025-02-19",
      "bid": "18.06",
      "ask": "18.20",
      "open": "18.74",
      "high": "18.78",
      "low": "17.90",
      "close": "18.06",
      "average": "18.2236",
      "volume": "281719",
      "turnover": "5133505.37",
      "trades": "619"
    },
    {
      "date": "2025-02-20",
      "bid": "17.98",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.20",
      "low": "17.64",
      "close": "18.12",
      "average": "17.9691",
      "volume": "161929",
      "turnover": "2909633.92",
      "trades": "409"
    },
    {
      "date": "2025-02-21",
      "bid": "17.70",
      "ask": "17.76",
      "open": "18.04",
      "high": "18.48",
      "low": "17.64",
      "close": "17.84",
      "average": "18.0193",
      "volume": "216163",
      "turnover": "3895111.68",
      "trades": "506"
    },
    {
      "date": "2025-02-24",
      "bid": "17.74",
      "ask": "17.80",
      "open": "17.84",
      "high": "18.12",
      "low": "17.54",
      "close": "17.60",
      "average": "17.7733",
      "volume": "97586",
      "turnover": "1734471.76",
      "trades": "295"
    },
    {
      "date": "2025-02-25",
      "bid": "17.96",
      "ask": "18.10",
      "open": "17.72",
      "high": "18.44",
      "low": "17.70",
      "close": "17.94",
      "average": "18.0473",
      "volume": "222440",
      "turnover": "4014842.84",
      "trades": "534"
    },
    {
      "date": "2025-02-26",
      "bid": "18.06",
      "ask": "18.10",
      "open": "17.96",
      "high": "18.42",
      "low": "17.82",
      "close": "18.08",
      "average": "18.0528",
      "volume": "129436",
      "turnover": "2336660.94",
      "trades": "301"
    },
    {
      "date": "2025-02-27",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.82",
      "high": "18.04",
      "low": "17.50",
      "close": "17.62",
      "average": "17.7416",
      "volume": "186167",
      "turnover": "3302937.25",
      "trades": "558"
    },
    {
      "date": "2025-02-28",
      "bid": "18.60",
      "ask": "18.62",
      "open": "17.58",
      "high": "18.70",
      "low": "17.00",
      "close": "18.70",
      "average": "18.1972",
      "volume": "400396",
      "turnover": "7285364.26",
      "trades": "964"
    },
    {
      "date": "2025-03-03",
      "bid": "18.46",
      "ask": "18.56",
      "open": "18.58",
      "high": "18.94",
      "low": "18.12",
      "close": "18.52",
      "average": "18.5086",
      "volume": "204739",
      "turnover": "3789720.41",
      "trades": "458"
    },
    {
      "date": "2025-03-04",
      "bid": "17.06",
      "ask": "17.10",
      "open": "18.48",
      "high": "18.48",
      "low": "16.94",
      "close": "17.08",
      "average": "17.5316",
      "volume": "271850",
      "turnover": "4765865.29",
      "trades": "700"
    },
    {
      "date": "2025-03-05",
      "bid": "17.14",
      "ask": "17.24",
      "open": "17.20",
      "high": "17.64",
      "low": "16.98",
      "close": "17.12",
      "average": "17.3352",
      "volume": "155420",
      "turnover": "2694228.63",
      "trades": "455"
    },
    {
      "date": "2025-03-06",
      "bid": "16.98",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.14",
      "low": "16.66",
      "close": "16.86",
      "average": "16.9232",
      "volume": "190108",
      "turnover": "3212179.1",
      "trades": "416"
    },
    {
      "date": "2025-03-07",
      "bid": "17.06",
      "ask": "17.12",
      "open": "16.80",
      "high": "17.18",
      "low": "16.60",
      "close": "17.14",
      "average": "16.9382",
      "volume": "80015",
      "turnover": "1355432.35",
      "trades": "292"
    },
    {
      "date": "2025-03-10",
      "bid": "16.84",
      "ask": "16.90",
      "open": "16.80",
      "high": "17.30",
      "low": "16.72",
      "close": "16.74",
      "average": "16.8594",
      "volume": "105943",
      "turnover": "1784813.15",
      "trades": "322"
    },
    {
      "date": "2025-03-11",
      "bid": "15.94",
      "ask": "16.04",
      "open": "16.74",
      "high": "16.84",
      "low": "15.88",
      "close": "15.94",
      "average": "16.1167",
      "volume": "424303",
      "turnover": "6838523.86",
      "trades": "611"
    },
    {
      "date": "2025-03-12",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.88",
      "high": "16.10",
      "low": "15.56",
      "close": "15.66",
      "average": "15.8345",
      "volume": "177452",
      "turnover": "2809053.49",
      "trades": "678"
    },
    {
      "date": "2025-03-13",
      "bid": "15.22",
      "ask": "15.32",
      "open": "15.82",
      "high": "15.82",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3884",
      "volume": "153959",
      "turnover": "2368949.56",
      "trades": "527"
    },
    {
      "date": "2025-03-14",
      "bid": "15.40",
      "ask": "15.46",
      "open": "15.26",
      "high": "15.58",
      "low": "15.26",
      "close": "15.50",
      "average": "15.4399",
      "volume": "97711",
      "turnover": "1508576.72",
      "trades": "359"
    },
    {
      "date": "2025-03-17",
      "bid": "15.94",
      "ask": "16.06",
      "open": "15.48",
      "high": "16.20",
      "low": "15.44",
      "close": "16.00",
      "average": "15.9837",
      "volume": "284580",
      "turnover": "4547673.87",
      "trades": "338"
    },
    {
      "date": "2025-03-18",
      "bid": "10.44",
      "ask": "10.54",
      "open": "16.00",
      "high": "16.26",
      "low": "7.47",
      "close": "10.54",
      "average": "9.5656",
      "volume": "13218017",
      "turnover": "125856814.03",
      "trades": "12616"
    },
    {
      "date": "2025-03-19",
      "bid": "11.24",
      "ask": "11.32",
      "open": "9.75",
      "high": "11.60",
      "low": "8.40",
      "close": "11.14",
      "average": "9.7394",
      "volume": "6346987",
      "turnover": "61862796.77",
      "trades": "7515"
    },
    {
      "date": "2025-03-20",
      "bid": "10.48",
      "ask": "10.54",
      "open": "11.18",
      "high": "12.40",
      "low": "10.30",
      "close": "10.46",
      "average": "11.1449",
      "volume": "2205593",
      "turnover": "24743676.29",
      "trades": "2636"
    },
    {
      "date": "2025-03-21",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.58",
      "high": "10.80",
      "low": "10.00",
      "close": "10.16",
      "average": "10.4345",
      "volume": "1320872",
      "turnover": "13782237.97",
      "trades": "1606"
    },
    {
      "date": "2025-03-24",
      "bid": "9.84",
      "ask": "9.91",
      "open": "10.00",
      "high": "10.28",
      "low": "9.68",
      "close": "9.92",
      "average": "9.8967",
      "volume": "616668",
      "turnover": "6103374.44",
      "trades": "911"
    },
    {
      "date": "2025-03-25",
      "bid": "9.40",
      "ask": "9.48",
      "open": "9.85",
      "high": "9.93",
      "low": "9.38",
      "close": "9.55",
      "average": "9.5778",
      "volume": "522681",
      "turnover": "5006466.42",
      "trades": "743"
    },
    {
      "date": "2025-03-26",
      "bid": "9.05",
      "ask": "9.10",
      "open": "9.54",
      "high": "9.54",
      "low": "8.98",
      "close": "9.12",
      "average": "9.1461",
      "volume": "512229",
      "turnover": "4684936.2",
      "trades": "750"
    },
    {
      "date": "2025-03-27",
      "bid": "8.83",
      "ask": "8.85",
      "open": "9.12",
      "high": "9.12",
      "low": "8.67",
      "close": "8.85",
      "average": "8.8575",
      "volume": "351740",
      "turnover": "3115515.45",
      "trades": "463"
    },
    {
      "date": "2025-03-28",
      "bid": "8.68",
      "ask": "8.73",
      "open": "8.83",
      "high": "9.03",
      "low": "8.58",
      "close": "8.76",
      "average": "8.7696",
      "volume": "211280",
      "turnover": "1852866.89",
      "trades": "342"
    },
    {
      "date": "2025-03-31",
      "bid": "7.89",
      "ask": "7.97",
      "open": "8.80",
      "high": "8.80",
      "low": "7.89",
      "close": "7.93",
      "average": "8.1566",
      "volume": "508540",
      "turnover": "4147978.89",
      "trades": "748"
    },
    {
      "date": "2025-04-01",
      "bid": "8.62",
      "ask": "8.70",
      "open": "8.05",
      "high": "8.83",
      "low": "7.82",
      "close": "8.55",
      "average": "8.4726",
      "volume": "528417",
      "turnover": "4477104.86",
      "trades": "727"
    },
    {
      "date": "2025-04-02",
      "bid": "8.28",
      "ask": "8.34",
      "open": "8.50",
      "high": "8.61",
      "low": "8.05",
      "close": "8.29",
      "average": "8.2723",
      "volume": "234920",
      "turnover": "1943284.5",
      "trades": "487"
    },
    {
      "date": "2025-04-03",
      "bid": "7.75",
      "ask": "7.88",
      "open": "8.28",
      "high": "8.28",
      "low": "7.72",
      "close": "7.82",
      "average": "7.9284",
      "volume": "270254",
      "turnover": "2142728.89",
      "trades": "488"
    },
    {
      "date": "2025-04-04",
      "bid": "7.58",
      "ask": "7.65",
      "open": "7.70",
      "high": "7.99",
      "low": "7.52",
      "close": "7.58",
      "average": "7.7182",
      "volume": "324315",
      "turnover": "2502900.77",
      "trades": "409"
    },
    {
      "date": "2025-04-07",
      "bid": "6.94",
      "ask": "7.01",
      "open": "7.49",
      "high": "7.49",
      "low": "6.65",
      "close": "6.88",
      "average": "6.9668",
      "volume": "752206",
      "turnover": "5240328.09",
      "trades": "1022"
    },
    {
      "date": "2025-04-08",
      "bid": "7.48",
      "ask": "7.55",
      "open": "7.15",
      "high": "7.60",
      "low": "7.10",
      "close": "7.60",
      "average": "7.2467",
      "volume": "755044",
      "turnover": "5471251.16",
      "trades": "946"
    },
    {
      "date": "2025-04-09",
      "bid": "7.54",
      "ask": "7.61",
      "open": "7.55",
      "high": "7.94",
      "low": "7.19",
      "close": "7.52",
      "average": "7.4873",
      "volume": "533461",
      "turnover": "3993939.45",
      "trades": "863"
    },
    {
      "date": "2025-04-10",
      "bid": "8.22",
      "ask": "8.27",
      "open": "8.02",
      "high": "8.63",
      "low": "7.75",
      "close": "8.27",
      "average": "8.16",
      "volume": "641149",
      "turnover": "5232290.45",
      "trades": "1006"
    },
    {
      "date": "2025-04-11",
      "bid": "8.20",
      "ask": "8.27",
      "open": "8.36",
      "high": "8.37",
      "low": "7.93",
      "close": "8.25",
      "average": "8.0935",
      "volume": "173391",
      "turnover": "1403323.46",
      "trades": "307"
    },
    {
      "date": "2025-04-14",
      "bid": "8.14",
      "ask": "8.19",
      "open": "8.51",
      "high": "8.55",
      "low": "8.08",
      "close": "8.28",
      "average": "8.2717",
      "volume": "150992",
      "turnover": "1249397.02",
      "trades": "387"
    },
    {
      "date": "2025-04-15",
      "bid": "8.32",
      "ask": "8.37",
      "open": "8.36",
      "high": "8.39",
      "low": "8.08",
      "close": "8.39",
      "average": "8.2761",
      "volume": "289519",
      "turnover": "2395245.81",
      "trades": "406"
    },
    {
      "date": "2025-04-16",
      "bid": "8.12",
      "ask": "8.19",
      "open": "8.29",
      "high": "8.32",
      "low": "8.11",
      "close": "8.14",
      "average": "8.2086",
      "volume": "165509",
      "turnover": "1359831.41",
      "trades": "259"
    },
    {
      "date": "2025-04-17",
      "bid": "8.62",
      "ask": "8.66",
      "open": "8.19",
      "high": "8.70",
      "low": "8.19",
      "close": "8.65",
      "average": "8.4551",
      "volume": "205064",
      "turnover": "1731729.49",
      "trades": "279"
    },
    {
      "date": "2025-04-22",
      "bid": "8.32",
      "ask": "8.38",
      "open": "8.78",
      "high": "8.78",
      "low": "8.14",
      "close": "8.32",
      "average": "8.2907",
      "volume": "248181",
      "turnover": "2057715.86",
      "trades": "329"
    },
    {
      "date": "2025-04-23",
      "bid": "10.70",
      "ask": "10.84",
      "open": "10.00",
      "high": "11.00",
      "low": "9.63",
      "close": "10.72",
      "average": "10.3564",
      "volume": "1864622",
      "turnover": "19304598.69",
      "trades": "2820"
    },
    {
      "date": "2025-04-24",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.56",
      "high": "10.56",
      "low": "9.95",
      "close": "10.10",
      "average": "10.2099",
      "volume": "476457",
      "turnover": "4864526.8",
      "trades": "745"
    },
    {
      "date": "2025-04-25",
      "bid": "10.14",
      "ask": "10.22",
      "open": "10.20",
      "high": "10.50",
      "low": "9.98",
      "close": "10.34",
      "average": "10.2562",
      "volume": "174972",
      "turnover": "1795078.12",
      "trades": "334"
    },
    {
      "date": "2025-04-28",
      "bid": "10.24",
      "ask": "10.26",
      "open": "10.48",
      "high": "10.48",
      "low": "9.92",
      "close": "10.24",
      "average": "10.0745",
      "volume": "193460",
      "turnover": "1949036.79",
      "trades": "293"
    },
    {
      "date": "2025-04-29",
      "bid": "9.92",
      "ask": "9.97",
      "open": "10.16",
      "high": "10.20",
      "low": "9.76",
      "close": "9.96",
      "average": "9.9802",
      "volume": "291916",
      "turnover": "2912975.74",
      "trades": "405"
    },
    {
      "date": "2025-04-30",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.06",
      "high": "10.50",
      "low": "10.00",
      "close": "10.22",
      "average": "10.2298",
      "volume": "152126",
      "turnover": "1556537.69",
      "trades": "258"
    },
    {
      "date": "2025-05-02",
      "bid": "10.12",
      "ask": "10.24",
      "open": "10.12",
      "high": "10.42",
      "low": "10.00",
      "close": "10.24",
      "average": "10.166",
      "volume": "335460",
      "turnover": "3410438.45",
      "trades": "577"
    },
    {
      "date": "2025-05-05",
      "bid": "10.58",
      "ask": "10.78",
      "open": "10.32",
      "high": "10.70",
      "low": "10.32",
      "close": "10.58",
      "average": "10.5574",
      "volume": "194247",
      "turnover": "2050759.86",
      "trades": "350"
    },
    {
      "date": "2025-05-06",
      "bid": "12.30",
      "ask": "12.32",
      "open": "11.32",
      "high": "12.74",
      "low": "11.00",
      "close": "12.34",
      "average": "12.164",
      "volume": "1353604",
      "turnover": "16468422.13",
      "trades": "1774"
    },
    {
      "date": "2025-05-07",
      "bid": "13.32",
      "ask": "13.46",
      "open": "12.62",
      "high": "14.00",
      "low": "12.22",
      "close": "13.14",
      "average": "13.3033",
      "volume": "836615",
      "turnover": "11134631.69",
      "trades": "1319"
    },
    {
      "date": "2025-05-08",
      "bid": "13.32",
      "ask": "13.38",
      "open": "13.48",
      "high": "13.70",
      "low": "12.80",
      "close": "13.28",
      "average": "13.2408",
      "volume": "327815",
      "turnover": "4340627.26",
      "trades": "557"
    },
    {
      "date": "2025-05-09",
      "bid": "12.94",
      "ask": "13.06",
      "open": "13.50",
      "high": "13.50",
      "low": "12.74",
      "close": "13.00",
      "average": "13.0866",
      "volume": "242673",
      "turnover": "3175866.52",
      "trades": "427"
    },
    {
      "date": "2025-05-12",
      "bid": "13.62",
      "ask": "13.78",
      "open": "13.10",
      "high": "13.80",
      "low": "13.04",
      "close": "13.62",
      "average": "13.4161",
      "volume": "309517",
      "turnover": "4152271.99",
      "trades": "444"
    },
    {
      "date": "2025-05-13",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.72",
      "high": "13.90",
      "low": "13.24",
      "close": "13.46",
      "average": "13.5682",
      "volume": "352663",
      "turnover": "4783649.16",
      "trades": "467"
    },
    {
      "date": "2025-05-14",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.68",
      "high": "14.10",
      "low": "13.22",
      "close": "13.62",
      "average": "13.7521",
      "volume": "232008",
      "turnover": "3190391.73",
      "trades": "325"
    },
    {
      "date": "2025-05-15",
      "bid": "14.10",
      "ask": "14.14",
      "open": "13.72",
      "high": "14.48",
      "low": "13.70",
      "close": "14.00",
      "average": "14.1526",
      "volume": "303605",
      "turnover": "4296375.8",
      "trades": "501"
    },
    {
      "date": "2025-05-16",
      "bid": "13.14",
      "ask": "13.24",
      "open": "14.08",
      "high": "14.08",
      "low": "13.00",
      "close": "13.18",
      "average": "13.3236",
      "volume": "404284",
      "turnover": "5385406.17",
      "trades": "564"
    },
    {
      "date": "2025-05-19",
      "bid": "13.02",
      "ask": "13.12",
      "open": "13.12",
      "high": "13.46",
      "low": "12.82",
      "close": "13.04",
      "average": "13.0452",
      "volume": "209340",
      "turnover": "2729672.6",
      "trades": "288"
    },
    {
      "date": "2025-05-20",
      "bid": "13.04",
      "ask": "13.12",
      "open": "13.36",
      "high": "13.36",
      "low": "12.96",
      "close": "13.10",
      "average": "13.0722",
      "volume": "160576",
      "turnover": "2099120.54",
      "trades": "237"
    },
    {
      "date": "2025-05-21",
      "bid": "12.80",
      "ask": "12.88",
      "open": "13.16",
      "high": "13.18",
      "low": "12.56",
      "close": "12.80",
      "average": "12.7552",
      "volume": "183047",
      "turnover": "2334247",
      "trades": "313"
    },
    {
      "date": "2025-05-22",
      "bid": "12.82",
      "ask": "12.86",
      "open": "12.88",
      "high": "13.00",
      "low": "12.52",
      "close": "12.82",
      "average": "12.7291",
      "volume": "347455",
      "turnover": "4422820.68",
      "trades": "506"
    },
    {
      "date": "2025-05-23",
      "bid": "12.40",
      "ask": "12.52",
      "open": "12.66",
      "high": "13.26",
      "low": "12.20",
      "close": "12.40",
      "average": "12.6997",
      "volume": "290922",
      "turnover": "3693297.24",
      "trades": "454"
    },
    {
      "date": "2025-05-26",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.52",
      "high": "12.78",
      "low": "12.40",
      "close": "12.60",
      "average": "12.5596",
      "volume": "97859",
      "turnover": "1229085.33",
      "trades": "189"
    },
    {
      "date": "2025-05-27",
      "bid": "12.50",
      "ask": "12.60",
      "open": "12.62",
      "high": "12.92",
      "low": "12.46",
      "close": "12.46",
      "average": "12.66",
      "volume": "212107",
      "turnover": "2685100.46",
      "trades": "326"
    },
    {
      "date": "2025-05-28",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.40",
      "high": "12.60",
      "low": "12.24",
      "close": "12.42",
      "average": "12.4412",
      "volume": "44028",
      "turnover": "547840.2",
      "trades": "122"
    },
    {
      "date": "2025-05-30",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.34",
      "high": "12.42",
      "low": "11.82",
      "close": "12.00",
      "average": "12.0908",
      "volume": "239054",
      "turnover": "2890692.21",
      "trades": "395"
    },
    {
      "date": "2025-06-02",
      "bid": "11.74",
      "ask": "11.86",
      "open": "11.90",
      "high": "12.10",
      "low": "11.72",
      "close": "11.76",
      "average": "11.8789",
      "volume": "88222",
      "turnover": "1048013.68",
      "trades": "185"
    },
    {
      "date": "2025-06-03",
      "bid": "11.84",
      "ask": "11.88",
      "open": "11.76",
      "high": "12.06",
      "low": "11.50",
      "close": "11.90",
      "average": "11.7565",
      "volume": "217456",
      "turnover": "2556616.46",
      "trades": "422"
    },
    {
      "date": "2025-06-04",
      "bid": "12.24",
      "ask": "12.34",
      "open": "11.88",
      "high": "12.56",
      "low": "11.88",
      "close": "12.34",
      "average": "12.3376",
      "volume": "277520",
      "turnover": "3423975.51",
      "trades": "384"
    },
    {
      "date": "2025-06-05",
      "bid": "12.18",
      "ask": "12.28",
      "open": "12.40",
      "high": "12.58",
      "low": "12.12",
      "close": "12.14",
      "average": "12.3857",
      "volume": "106366",
      "turnover": "1317644.31",
      "trades": "137"
    },
    {
      "date": "2025-06-09",
      "bid": "12.46",
      "ask": "12.62",
      "open": "12.28",
      "high": "12.84",
      "low": "12.28",
      "close": "12.54",
      "average": "12.6282",
      "volume": "168533",
      "turnover": "2128355.56",
      "trades": "278"
    },
    {
      "date": "2025-06-10",
      "bid": "11.38",
      "ask": "11.46",
      "open": "12.00",
      "high": "13.36",
      "low": "10.50",
      "close": "11.22",
      "average": "11.5889",
      "volume": "2521653",
      "turnover": "29216695.99",
      "trades": "2967"
    },
    {
      "date": "2025-06-11",
      "bid": "10.80",
      "ask": "10.88",
      "open": "11.34",
      "high": "11.44",
      "low": "10.62",
      "close": "10.82",
      "average": "10.941",
      "volume": "1204471",
      "turnover": "13171643.98",
      "trades": "1241"
    },
    {
      "date": "2025-06-12",
      "bid": "10.78",
      "ask": "10.90",
      "open": "10.88",
      "high": "11.02",
      "low": "10.70",
      "close": "10.84",
      "average": "10.8247",
      "volume": "296775",
      "turnover": "3212014.17",
      "trades": "352"
    },
    {
      "date": "2025-06-13",
      "bid": "10.50",
      "ask": "10.66",
      "open": "10.82",
      "high": "10.82",
      "low": "10.50",
      "close": "10.50",
      "average": "10.6021",
      "volume": "238306",
      "turnover": "2526527.99",
      "trades": "297"
    },
    {
      "date": "2025-06-16",
      "bid": "10.36",
      "ask": "10.48",
      "open": "10.46",
      "high": "10.68",
      "low": "10.26",
      "close": "10.36",
      "average": "10.4066",
      "volume": "249603",
      "turnover": "2597387.84",
      "trades": "314"
    },
    {
      "date": "2025-06-17",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.20",
      "high": "10.46",
      "low": "10.14",
      "close": "10.20",
      "average": "10.2618",
      "volume": "328267",
      "turnover": "3368307.92",
      "trades": "411"
    },
    {
      "date": "2025-06-18",
      "bid": "10.18",
      "ask": "10.26",
      "open": "10.20",
      "high": "10.36",
      "low": "10.14",
      "close": "10.26",
      "average": "10.2435",
      "volume": "220760",
      "turnover": "2260871.45",
      "trades": "223"
    },
    {
      "date": "2025-06-19",
      "bid": "10.20",
      "ask": "10.26",
      "open": "10.14",
      "high": "10.34",
      "low": "10.12",
      "close": "10.18",
      "average": "10.2112",
      "volume": "165585",
      "turnover": "1690828.2",
      "trades": "221"
    },
    {
      "date": "2025-06-23",
      "bid": "9.81",
      "ask": "9.85",
      "open": "10.40",
      "high": "10.40",
      "low": "9.63",
      "close": "9.84",
      "average": "9.8284",
      "volume": "390840",
      "turnover": "3840279.01",
      "trades": "529"
    },
    {
      "date": "2025-06-24",
      "bid": "10.40",
      "ask": "10.48",
      "open": "9.78",
      "high": "10.50",
      "low": "9.78",
      "close": "10.44",
      "average": "10.1943",
      "volume": "270840",
      "turnover": "2760501.68",
      "trades": "342"
    },
    {
      "date": "2025-06-25",
      "bid": "10.40",
      "ask": "10.46",
      "open": "10.48",
      "high": "10.78",
      "low": "10.34",
      "close": "10.40",
      "average": "10.5642",
      "volume": "159044",
      "turnover": "1680287.64",
      "trades": "300"
    },
    {
      "date": "2025-06-26",
      "bid": "10.80",
      "ask": "10.92",
      "open": "10.46",
      "high": "10.90",
      "low": "10.46",
      "close": "10.90",
      "average": "10.7006",
      "volume": "171031",
      "turnover": "1829654.3",
      "trades": "215"
    },
    {
      "date": "2025-06-27",
      "bid": "10.90",
      "ask": "10.98",
      "open": "10.98",
      "high": "11.12",
      "low": "10.64",
      "close": "10.90",
      "average": "10.9312",
      "volume": "204718",
      "turnover": "2237268.08",
      "trades": "293"
    },
    {
      "date": "2025-06-30",
      "bid": "11.02",
      "ask": "11.06",
      "open": "10.88",
      "high": "11.12",
      "low": "10.64",
      "close": "11.06",
      "average": "10.8532",
      "volume": "165344",
      "turnover": "1794263.85",
      "trades": "209"
    },
    {
      "date": "2025-07-01",
      "bid": "11.52",
      "ask": "11.60",
      "open": "11.16",
      "high": "11.70",
      "low": "10.86",
      "close": "11.56",
      "average": "11.3215",
      "volume": "181685",
      "turnover": "2056433.64",
      "trades": "273"
    },
    {
      "date": "2025-07-02",
      "bid": "11.84",
      "ask": "11.90",
      "open": "11.68",
      "high": "12.00",
      "low": "11.36",
      "close": "11.90",
      "average": "11.7398",
      "volume": "241384",
      "turnover": "2835567.64",
      "trades": "297"
    },
    {
      "date": "2025-07-03",
      "bid": "12.24",
      "ask": "12.28",
      "open": "11.94",
      "high": "12.42",
      "low": "11.84",
      "close": "12.24",
      "average": "12.171",
      "volume": "187360",
      "turnover": "2280285.88",
      "trades": "248"
    },
    {
      "date": "2025-07-04",
      "bid": "11.82",
      "ask": "11.94",
      "open": "12.24",
      "high": "12.30",
      "low": "11.62",
      "close": "11.84",
      "average": "11.9149",
      "volume": "269716",
      "turnover": "3214343.63",
      "trades": "265"
    },
    {
      "date": "2025-07-07",
      "bid": "12.00",
      "ask": "12.06",
      "open": "11.96",
      "high": "12.12",
      "low": "11.66",
      "close": "11.96",
      "average": "11.8275",
      "volume": "99281",
      "turnover": "1174159.25",
      "trades": "121"
    },
    {
      "date": "2025-07-08",
      "bid": "11.74",
      "ask": "11.92",
      "open": "12.02",
      "high": "12.02",
      "low": "11.62",
      "close": "11.76",
      "average": "11.756",
      "volume": "67825",
      "turnover": "797347.44",
      "trades": "140"
    },
    {
      "date": "2025-07-09",
      "bid": "11.58",
      "ask": "11.68",
      "open": "11.74",
      "high": "11.92",
      "low": "11.56",
      "close": "11.58",
      "average": "11.6919",
      "volume": "72066",
      "turnover": "842641.09",
      "trades": "116"
    },
    {
      "date": "2025-07-10",
      "bid": "11.62",
      "ask": "11.78",
      "open": "11.64",
      "high": "11.72",
      "low": "11.42",
      "close": "11.64",
      "average": "11.5759",
      "volume": "79920",
      "turnover": "925186.46",
      "trades": "115"
    },
    {
      "date": "2025-07-11",
      "bid": "11.06",
      "ask": "11.16",
      "open": "11.62",
      "high": "11.62",
      "low": "11.00",
      "close": "11.00",
      "average": "11.3331",
      "volume": "161514",
      "turnover": "1830707.22",
      "trades": "236"
    },
    {
      "date": "2025-07-14",
      "bid": "11.26",
      "ask": "11.38",
      "open": "11.02",
      "high": "11.38",
      "low": "10.94",
      "close": "11.36",
      "average": "11.1058",
      "volume": "161357",
      "turnover": "1791979.58",
      "trades": "207"
    },
    {
      "date": "2025-07-15",
      "bid": "11.38",
      "ask": "11.48",
      "open": "11.40",
      "high": "11.70",
      "low": "11.34",
      "close": "11.46",
      "average": "11.5359",
      "volume": "83493",
      "turnover": "963186.94",
      "trades": "166"
    },
    {
      "date": "2025-07-16",
      "bid": "12.34",
      "ask": "12.44",
      "open": "11.72",
      "high": "12.56",
      "low": "11.62",
      "close": "12.40",
      "average": "12.2846",
      "volume": "429606",
      "turnover": "5277271.34",
      "trades": "581"
    },
    {
      "date": "2025-07-17",
      "bid": "12.86",
      "ask": "12.96",
      "open": "12.54",
      "high": "13.06",
      "low": "12.20",
      "close": "13.00",
      "average": "12.7022",
      "volume": "389426",
      "turnover": "4946169.23",
      "trades": "471"
    },
    {
      "date": "2025-07-18",
      "bid": "13.26",
      "ask": "13.38",
      "open": "13.22",
      "high": "14.12",
      "low": "12.98",
      "close": "13.34",
      "average": "13.4457",
      "volume": "515157",
      "turnover": "6923560.88",
      "trades": "566"
    },
    {
      "date": "2025-07-21",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.40",
      "high": "13.94",
      "low": "12.88",
      "close": "13.80",
      "average": "13.4046",
      "volume": "303054",
      "turnover": "4062330.54",
      "trades": "316"
    },
    {
      "date": "2025-07-22",
      "bid": "14.60",
      "ask": "14.64",
      "open": "13.82",
      "high": "14.84",
      "low": "13.80",
      "close": "14.60",
      "average": "14.4303",
      "volume": "275300",
      "turnover": "3971910.68",
      "trades": "486"
    },
    {
      "date": "2025-07-23",
      "bid": "15.46",
      "ask": "15.58",
      "open": "14.86",
      "high": "15.60",
      "low": "14.60",
      "close": "15.60",
      "average": "15.2107",
      "volume": "521809",
      "turnover": "7934509.03",
      "trades": "543"
    },
    {
      "date": "2025-07-24",
      "bid": "15.28",
      "ask": "15.44",
      "open": "15.68",
      "high": "15.84",
      "low": "15.02",
      "close": "15.34",
      "average": "15.4054",
      "volume": "264173",
      "turnover": "4067828.21",
      "trades": "442"
    },
    {
      "date": "2025-07-25",
      "bid": "16.44",
      "ask": "16.48",
      "open": "15.34",
      "high": "16.60",
      "low": "15.30",
      "close": "16.48",
      "average": "16.0869",
      "volume": "349372",
      "turnover": "5615026.02",
      "trades": "453"
    },
    {
      "date": "2025-07-28",
      "bid": "15.56",
      "ask": "15.64",
      "open": "16.50",
      "high": "16.50",
      "low": "15.18",
      "close": "15.62",
      "average": "15.6697",
      "volume": "451635",
      "turnover": "7074800.84",
      "trades": "683"
    },
    {
      "date": "2025-07-29",
      "bid": "14.74",
      "ask": "14.78",
      "open": "15.60",
      "high": "15.98",
      "low": "14.34",
      "close": "14.34",
      "average": "15.2092",
      "volume": "236810",
      "turnover": "3601696.67",
      "trades": "436"
    },
    {
      "date": "2025-07-30",
      "bid": "16.08",
      "ask": "16.20",
      "open": "14.50",
      "high": "16.80",
      "low": "14.50",
      "close": "16.10",
      "average": "15.9813",
      "volume": "803865",
      "turnover": "12842730.66",
      "trades": "995"
    },
    {
      "date": "2025-07-31",
      "bid": "15.86",
      "ask": "16.00",
      "open": "16.52",
      "high": "17.38",
      "low": "15.64",
      "close": "15.82",
      "average": "16.6356",
      "volume": "937952",
      "turnover": "15597445.83",
      "trades": "1224"
    },
    {
      "date": "2025-08-01",
      "bid": "15.54",
      "ask": "15.64",
      "open": "16.00",
      "high": "16.00",
      "low": "15.32",
      "close": "15.48",
      "average": "15.5922",
      "volume": "303735",
      "turnover": "4736242.49",
      "trades": "444"
    },
    {
      "date": "2025-08-04",
      "bid": "15.36",
      "ask": "15.56",
      "open": "15.52",
      "high": "15.86",
      "low": "15.18",
      "close": "15.38",
      "average": "15.4657",
      "volume": "224236",
      "turnover": "3467850.17",
      "trades": "321"
    },
    {
      "date": "2025-08-05",
      "bid": "15.44",
      "ask": "15.68",
      "open": "15.42",
      "high": "15.98",
      "low": "15.10",
      "close": "15.42",
      "average": "15.434",
      "volume": "349978",
      "turnover": "5405213.1",
      "trades": "523"
    },
    {
      "date": "2025-08-06",
      "bid": "15.24",
      "ask": "15.32",
      "open": "15.78",
      "high": "15.86",
      "low": "15.20",
      "close": "15.20",
      "average": "15.4333",
      "volume": "167041",
      "turnover": "2577451.2",
      "trades": "309"
    },
    {
      "date": "2025-08-07",
      "bid": "15.44",
      "ask": "15.58",
      "open": "15.34",
      "high": "15.58",
      "low": "15.12",
      "close": "15.44",
      "average": "15.3877",
      "volume": "222919",
      "turnover": "3428873.42",
      "trades": "329"
    },
    {
      "date": "2025-08-08",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.44",
      "high": "15.94",
      "low": "15.40",
      "close": "15.76",
      "average": "15.6408",
      "volume": "162938",
      "turnover": "2549383.98",
      "trades": "215"
    },
    {
      "date": "2025-08-11",
      "bid": "16.82",
      "ask": "16.92",
      "open": "15.70",
      "high": "17.26",
      "low": "15.56",
      "close": "16.68",
      "average": "16.7048",
      "volume": "572000",
      "turnover": "9549689.59",
      "trades": "725"
    },
    {
      "date": "2025-08-12",
      "bid": "17.06",
      "ask": "17.16",
      "open": "16.94",
      "high": "17.60",
      "low": "16.56",
      "close": "17.16",
      "average": "17.0884",
      "volume": "450384",
      "turnover": "7696349.4",
      "trades": "666"
    },
    {
      "date": "2025-08-13",
      "bid": "16.60",
      "ask": "16.80",
      "open": "17.26",
      "high": "17.34",
      "low": "16.50",
      "close": "16.62",
      "average": "16.874",
      "volume": "242408",
      "turnover": "4090399.03",
      "trades": "332"
    },
    {
      "date": "2025-08-14",
      "bid": "17.50",
      "ask": "17.60",
      "open": "16.98",
      "high": "17.58",
      "low": "16.46",
      "close": "17.48",
      "average": "17.0413",
      "volume": "297040",
      "turnover": "5061997.4",
      "trades": "352"
    },
    {
      "date": "2025-08-15",
      "bid": "16.58",
      "ask": "16.62",
      "open": "17.82",
      "high": "18.32",
      "low": "16.42",
      "close": "16.50",
      "average": "17.2303",
      "volume": "809039",
      "turnover": "13939959.95",
      "trades": "1107"
    },
    {
      "date": "2025-08-18",
      "bid": "15.88",
      "ask": "16.02",
      "open": "16.70",
      "high": "16.74",
      "low": "15.72",
      "close": "15.90",
      "average": "16.1038",
      "volume": "340439",
      "turnover": "5482345.48",
      "trades": "495"
    },
    {
      "date": "2025-08-19",
      "bid": "16.04",
      "ask": "16.10",
      "open": "16.02",
      "high": "16.60",
      "low": "15.88",
      "close": "16.00",
      "average": "16.2069",
      "volume": "366888",
      "turnover": "5946096.36",
      "trades": "430"
    },
    {
      "date": "2025-08-20",
      "bid": "15.62",
      "ask": "15.72",
      "open": "16.00",
      "high": "16.26",
      "low": "15.52",
      "close": "15.60",
      "average": "15.783",
      "volume": "212185",
      "turnover": "3348923.34",
      "trades": "318"
    },
    {
      "date": "2025-08-21",
      "bid": "15.74",
      "ask": "15.84",
      "open": "15.62",
      "high": "15.94",
      "low": "15.46",
      "close": "15.70",
      "average": "15.7086",
      "volume": "123059",
      "turnover": "1933081.68",
      "trades": "252"
    },
    {
      "date": "2025-08-22",
      "bid": "16.46",
      "ask": "16.56",
      "open": "15.84",
      "high": "16.60",
      "low": "15.58",
      "close": "16.52",
      "average": "16.1543",
      "volume": "225340",
      "turnover": "3640292.36",
      "trades": "319"
    },
    {
      "date": "2025-08-25",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.64",
      "high": "17.06",
      "low": "16.28",
      "close": "16.40",
      "average": "16.544",
      "volume": "316528",
      "turnover": "5236736.4",
      "trades": "994"
    },
    {
      "date": "2025-08-26",
      "bid": "16.26",
      "ask": "16.44",
      "open": "16.40",
      "high": "16.64",
      "low": "16.14",
      "close": "16.22",
      "average": "16.3292",
      "volume": "96264",
      "turnover": "1571925.45",
      "trades": "232"
    },
    {
      "date": "2025-08-27",
      "bid": "16.04",
      "ask": "16.18",
      "open": "16.22",
      "high": "16.26",
      "low": "15.82",
      "close": "16.02",
      "average": "16.0565",
      "volume": "237157",
      "turnover": "3808118.98",
      "trades": "288"
    },
    {
      "date": "2025-08-28",
      "bid": "15.42",
      "ask": "15.50",
      "open": "16.04",
      "high": "16.24",
      "low": "15.28",
      "close": "15.42",
      "average": "15.6244",
      "volume": "246361",
      "turnover": "3847228.04",
      "trades": "424"
    },
    {
      "date": "2025-08-29",
      "bid": "14.80",
      "ask": "14.86",
      "open": "15.42",
      "high": "15.58",
      "low": "14.80",
      "close": "14.80",
      "average": "15.1277",
      "volume": "447868",
      "turnover": "6775037.86",
      "trades": "489"
    },
    {
      "date": "2025-09-01",
      "bid": "14.66",
      "ask": "14.72",
      "open": "14.80",
      "high": "15.16",
      "low": "14.58",
      "close": "14.60",
      "average": "14.7828",
      "volume": "233805",
      "turnover": "3456316.32",
      "trades": "412"
    },
    {
      "date": "2025-09-02",
      "bid": "14.22",
      "ask": "14.26",
      "open": "14.66",
      "high": "14.80",
      "low": "14.20",
      "close": "14.20",
      "average": "14.4106",
      "volume": "191046",
      "turnover": "2753078.2",
      "trades": "321"
    },
    {
      "date": "2025-09-03",
      "bid": "14.10",
      "ask": "14.14",
      "open": "14.18",
      "high": "14.42",
      "low": "14.00",
      "close": "14.02",
      "average": "14.1282",
      "volume": "250838",
      "turnover": "3543883.32",
      "trades": "406"
    },
    {
      "date": "2025-09-04",
      "bid": "13.80",
      "ask": "13.96",
      "open": "14.08",
      "high": "14.30",
      "low": "13.70",
      "close": "13.74",
      "average": "13.894",
      "volume": "274312",
      "turnover": "3811303.98",
      "trades": "521"
    },
    {
      "date": "2025-09-05",
      "bid": "13.54",
      "ask": "13.60",
      "open": "14.06",
      "high": "14.08",
      "low": "13.52",
      "close": "13.56",
      "average": "13.7729",
      "volume": "350181",
      "turnover": "4823013.41",
      "trades": "544"
    },
    {
      "date": "2025-09-08",
      "bid": "13.64",
      "ask": "13.66",
      "open": "13.52",
      "high": "13.80",
      "low": "13.52",
      "close": "13.76",
      "average": "13.6912",
      "volume": "231934",
      "turnover": "3175450.3",
      "trades": "331"
    },
    {
      "date": "2025-09-09",
      "bid": "14.06",
      "ask": "14.14",
      "open": "13.66",
      "high": "14.16",
      "low": "13.48",
      "close": "13.90",
      "average": "13.738",
      "volume": "193412",
      "turnover": "2657180.9",
      "trades": "264"
    },
    {
      "date": "2025-09-10",
      "bid": "13.66",
      "ask": "13.70",
      "open": "14.12",
      "high": "14.12",
      "low": "13.60",
      "close": "13.62",
      "average": "13.7595",
      "volume": "132184",
      "turnover": "1818693.44",
      "trades": "268"
    },
    {
      "date": "2025-09-11",
      "bid": "13.14",
      "ask": "13.24",
      "open": "13.62",
      "high": "13.82",
      "low": "13.04",
      "close": "13.04",
      "average": "13.3932",
      "volume": "258389",
      "turnover": "3460615.75",
      "trades": "371"
    },
    {
      "date": "2025-09-12",
      "bid": "12.98",
      "ask": "13.04",
      "open": "13.10",
      "high": "13.32",
      "low": "12.88",
      "close": "12.88",
      "average": "13.0395",
      "volume": "180795",
      "turnover": "2357473.06",
      "trades": "315"
    },
    {
      "date": "2025-09-15",
      "bid": "12.80",
      "ask": "12.86",
      "open": "12.98",
      "high": "13.24",
      "low": "12.80",
      "close": "12.80",
      "average": "12.9713",
      "volume": "184709",
      "turnover": "2395920.25",
      "trades": "315"
    },
    {
      "date": "2025-09-16",
      "bid": "13.00",
      "ask": "13.18",
      "open": "12.88",
      "high": "13.32",
      "low": "12.60",
      "close": "13.02",
      "average": "12.9391",
      "volume": "376414",
      "turnover": "4870821.95",
      "trades": "439"
    },
    {
      "date": "2025-09-17",
      "bid": "13.66",
      "ask": "13.76",
      "open": "13.18",
      "high": "13.76",
      "low": "12.94",
      "close": "13.70",
      "average": "13.3504",
      "volume": "229044",
      "turnover": "3057847.12",
      "trades": "337"
    },
    {
      "date": "2025-09-18",
      "bid": "13.72",
      "ask": "13.78",
      "open": "13.76",
      "high": "13.94",
      "low": "13.62",
      "close": "13.64",
      "average": "13.736",
      "volume": "174495",
      "turnover": "2396870.62",
      "trades": "322"
    },
    {
      "date": "2025-09-19",
      "bid": "13.16",
      "ask": "13.24",
      "open": "13.60",
      "high": "13.60",
      "low": "13.08",
      "close": "13.10",
      "average": "13.2764",
      "volume": "267168",
      "turnover": "3547030.72",
      "trades": "422"
    },
    {
      "date": "2025-09-22",
      "bid": "13.06",
      "ask": "13.12",
      "open": "13.24",
      "high": "13.24",
      "low": "12.82",
      "close": "13.04",
      "average": "12.9558",
      "volume": "108288",
      "turnover": "1402958.57",
      "trades": "260"
    },
    {
      "date": "2025-09-23",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.12",
      "high": "13.32",
      "low": "12.94",
      "close": "12.94",
      "average": "13.0534",
      "volume": "89915",
      "turnover": "1173699.87",
      "trades": "174"
    },
    {
      "date": "2025-09-24",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.70",
      "high": "12.70",
      "low": "12.20",
      "close": "12.36",
      "average": "12.3986",
      "volume": "340233",
      "turnover": "4218401.09",
      "trades": "589"
    },
    {
      "date": "2025-09-25",
      "bid": "12.58",
      "ask": "12.78",
      "open": "12.34",
      "high": "12.90",
      "low": "12.30",
      "close": "12.58",
      "average": "12.6073",
      "volume": "261009",
      "turnover": "3290615.19",
      "trades": "465"
    },
    {
      "date": "2025-09-26",
      "bid": "12.36",
      "ask": "12.40",
      "open": "12.50",
      "high": "12.70",
      "low": "12.34",
      "close": "12.34",
      "average": "12.4969",
      "volume": "173979",
      "turnover": "2174202.77",
      "trades": "302"
    },
    {
      "date": "2025-09-29",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.40",
      "high": "13.10",
      "low": "12.20",
      "close": "12.50",
      "average": "12.624",
      "volume": "459649",
      "turnover": "5801798.54",
      "trades": "674"
    },
    {
      "date": "2025-09-30",
      "bid": "12.76",
      "ask": "12.94",
      "open": "12.50",
      "high": "13.00",
      "low": "12.24",
      "close": "12.78",
      "average": "12.6075",
      "volume": "494047",
      "turnover": "6228680.86",
      "trades": "524"
    },
    {
      "date": "2025-10-01",
      "bid": "12.26",
      "ask": "12.30",
      "open": "12.84",
      "high": "13.08",
      "low": "12.14",
      "close": "12.20",
      "average": "12.4427",
      "volume": "378627",
      "turnover": "4709844.79",
      "trades": "554"
    },
    {
      "date": "2025-10-02",
      "bid": "12.12",
      "ask": "12.28",
      "open": "12.36",
      "high": "12.50",
      "low": "11.90",
      "close": "12.08",
      "average": "12.2983",
      "volume": "529486",
      "turnover": "6510778.98",
      "trades": "513"
    },
    {
      "date": "2025-10-03",
      "bid": "12.38",
      "ask": "12.40",
      "open": "12.08",
      "high": "12.84",
      "low": "11.92",
      "close": "12.42",
      "average": "12.2428",
      "volume": "503574",
      "turnover": "6163465.38",
      "trades": "466"
    },
    {
      "date": "2025-10-06",
      "bid": "12.50",
      "ask": "12.62",
      "open": "12.34",
      "high": "12.84",
      "low": "12.02",
      "close": "12.52",
      "average": "12.3979",
      "volume": "376630",
      "turnover": "4669279.24",
      "trades": "514"
    },
    {
      "date": "2025-10-07",
      "bid": "12.54",
      "ask": "12.66",
      "open": "12.34",
      "high": "12.70",
      "low": "12.34",
      "close": "12.54",
      "average": "12.5362",
      "volume": "54849",
      "turnover": "687541.68",
      "trades": "143"
    },
    {
      "date": "2025-10-08",
      "bid": "13.00",
      "ask": "13.20",
      "open": "12.50",
      "high": "13.20",
      "low": "12.28",
      "close": "13.02",
      "average": "12.813",
      "volume": "277503",
      "turnover": "3555360.38",
      "trades": "362"
    },
    {
      "date": "2025-10-09",
      "bid": "12.92",
      "ask": "12.98",
      "open": "13.00",
      "high": "13.06",
      "low": "12.64",
      "close": "12.86",
      "average": "12.8468",
      "volume": "161430",
      "turnover": "2073798.15",
      "trades": "281"
    },
    {
      "date": "2025-10-10",
      "bid": "12.68",
      "ask": "12.76",
      "open": "12.90",
      "high": "13.16",
      "low": "12.62",
      "close": "12.62",
      "average": "12.8288",
      "volume": "154817",
      "turnover": "1987225.67",
      "trades": "253"
    },
    {
      "date": "2025-10-13",
      "bid": "12.72",
      "ask": "12.80",
      "open": "12.60",
      "high": "12.84",
      "low": "12.44",
      "close": "12.70",
      "average": "12.6101",
      "volume": "118913",
      "turnover": "1499440.79",
      "trades": "226"
    },
    {
      "date": "2025-10-14",
      "bid": "12.24",
      "ask": "12.30",
      "open": "12.70",
      "high": "12.70",
      "low": "12.20",
      "close": "12.20",
      "average": "12.3877",
      "volume": "112933",
      "turnover": "1399006.66",
      "trades": "230"
    },
    {
      "date": "2025-10-15",
      "bid": "12.74",
      "ask": "12.88",
      "open": "12.20",
      "high": "13.20",
      "low": "12.20",
      "close": "12.80",
      "average": "12.854",
      "volume": "267119",
      "turnover": "3433873.2",
      "trades": "321"
    },
    {
      "date": "2025-10-16",
      "bid": "12.72",
      "ask": "12.82",
      "open": "12.80",
      "high": "12.94",
      "low": "12.64",
      "close": "12.68",
      "average": "12.7639",
      "volume": "123323",
      "turnover": "1574076.8",
      "trades": "188"
    },
    {
      "date": "2025-10-17",
      "bid": "12.80",
      "ask": "12.98",
      "open": "13.00",
      "high": "13.00",
      "low": "12.38",
      "close": "12.80",
      "average": "12.6966",
      "volume": "215388",
      "turnover": "2734701.62",
      "trades": "301"
    },
    {
      "date": "2025-10-20",
      "bid": "12.30",
      "ask": "12.64",
      "open": "13.00",
      "high": "13.18",
      "low": "12.22",
      "close": "12.24",
      "average": "12.6462",
      "volume": "302933",
      "turnover": "3830248.81",
      "trades": "363"
    },
    {
      "date": "2025-10-21",
      "bid": "12.62",
      "ask": "12.68",
      "open": "12.50",
      "high": "12.80",
      "low": "12.36",
      "close": "12.60",
      "average": "12.5992",
      "volume": "212347",
      "turnover": "2675449.97",
      "trades": "278"
    },
    {
      "date": "2025-10-22",
      "bid": "12.50",
      "ask": "12.62",
      "open": "12.60",
      "high": "13.00",
      "low": "12.36",
      "close": "12.64",
      "average": "12.6599",
      "volume": "365601",
      "turnover": "4628445.65",
      "trades": "377"
    },
    {
      "date": "2025-10-23",
      "bid": "12.96",
      "ask": "13.06",
      "open": "12.52",
      "high": "13.16",
      "low": "12.50",
      "close": "13.08",
      "average": "12.9179",
      "volume": "425949",
      "turnover": "5501986.94",
      "trades": "394"
    },
    {
      "date": "2025-10-24",
      "bid": "10.72",
      "ask": "10.76",
      "open": "12.74",
      "high": "12.74",
      "low": "10.60",
      "close": "10.60",
      "average": "11.121",
      "volume": "1396838",
      "turnover": "15538018.6",
      "trades": "1606"
    },
    {
      "date": "2025-10-27",
      "bid": "10.70",
      "ask": "10.76",
      "open": "10.60",
      "high": "11.06",
      "low": "10.58",
      "close": "10.70",
      "average": "10.8841",
      "volume": "451506",
      "turnover": "4914849.44",
      "trades": "602"
    },
    {
      "date": "2025-10-28",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.68",
      "high": "10.88",
      "low": "10.30",
      "close": "10.42",
      "average": "10.5382",
      "volume": "318747",
      "turnover": "3359118.64",
      "trades": "341"
    },
    {
      "date": "2025-10-29",
      "bid": "10.18",
      "ask": "10.24",
      "open": "10.52",
      "high": "10.52",
      "low": "10.06",
      "close": "10.26",
      "average": "10.2466",
      "volume": "393095",
      "turnover": "4027872.08",
      "trades": "474"
    },
    {
      "date": "2025-10-30",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.12",
      "high": "10.48",
      "low": "10.12",
      "close": "10.42",
      "average": "10.3096",
      "volume": "151490",
      "turnover": "1561834.2",
      "trades": "191"
    },
    {
      "date": "2025-10-31",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.50",
      "high": "10.68",
      "low": "10.32",
      "close": "10.46",
      "average": "10.5252",
      "volume": "98834",
      "turnover": "1040251.7",
      "trades": "104"
    },
    {
      "date": "2025-11-03",
      "bid": "10.18",
      "ask": "10.26",
      "open": "10.38",
      "high": "10.50",
      "low": "10.16",
      "close": "10.16",
      "average": "10.3077",
      "volume": "186682",
      "turnover": "1924264.6",
      "trades": "240"
    },
    {
      "date": "2025-11-04",
      "bid": "10.08",
      "ask": "10.18",
      "open": "10.10",
      "high": "10.28",
      "low": "10.02",
      "close": "10.08",
      "average": "10.1041",
      "volume": "134278",
      "turnover": "1356709.37",
      "trades": "167"
    },
    {
      "date": "2025-11-05",
      "bid": "9.90",
      "ask": "9.94",
      "open": "10.02",
      "high": "10.16",
      "low": "9.88",
      "close": "9.88",
      "average": "10.0198",
      "volume": "139194",
      "turnover": "1394698.84",
      "trades": "185"
    },
    {
      "date": "2025-11-06",
      "bid": "9.87",
      "ask": "9.95",
      "open": "9.93",
      "high": "10.02",
      "low": "9.83",
      "close": "9.83",
      "average": "9.9144",
      "volume": "110861",
      "turnover": "1099115.45",
      "trades": "168"
    },
    {
      "date": "2025-11-07",
      "bid": "9.77",
      "ask": "9.82",
      "open": "9.92",
      "high": "10.14",
      "low": "9.74",
      "close": "9.79",
      "average": "9.8911",
      "volume": "216903",
      "turnover": "2145419.84",
      "trades": "233"
    },
    {
      "date": "2025-11-10",
      "bid": "9.95",
      "ask": "10.00",
      "open": "9.82",
      "high": "10.06",
      "low": "9.76",
      "close": "9.95",
      "average": "9.8999",
      "volume": "145840",
      "turnover": "1443812.46",
      "trades": "251"
    },
    {
      "date": "2025-11-11",
      "bid": "9.83",
      "ask": "9.88",
      "open": "10.00",
      "high": "10.00",
      "low": "9.75",
      "close": "9.82",
      "average": "9.871",
      "volume": "140609",
      "turnover": "1387953.02",
      "trades": "211"
    },
    {
      "date": "2025-11-12",
      "bid": "9.64",
      "ask": "9.68",
      "open": "9.83",
      "high": "9.93",
      "low": "9.60",
      "close": "9.68",
      "average": "9.7189",
      "volume": "190144",
      "turnover": "1847983.65",
      "trades": "216"
    },
    {
      "date": "2025-11-13",
      "bid": "9.72",
      "ask": "9.76",
      "open": "9.63",
      "high": "9.91",
      "low": "9.63",
      "close": "9.72",
      "average": "9.8064",
      "volume": "265047",
      "turnover": "2599410.44",
      "trades": "308"
    },
    {
      "date": "2025-11-14",
      "bid": "9.62",
      "ask": "9.77",
      "open": "9.73",
      "high": "9.77",
      "low": "9.49",
      "close": "9.65",
      "average": "9.6047",
      "volume": "83152",
      "turnover": "798648.58",
      "trades": "175"
    },
    {
      "date": "2025-11-17",
      "bid": "9.50",
      "ask": "9.57",
      "open": "9.49",
      "high": "9.98",
      "low": "9.44",
      "close": "9.51",
      "average": "9.6713",
      "volume": "254561",
      "turnover": "2461938.13",
      "trades": "308"
    },
    {
      "date": "2025-11-18",
      "bid": "9.58",
      "ask": "9.70",
      "open": "9.57",
      "high": "9.93",
      "low": "9.35",
      "close": "9.61",
      "average": "9.6861",
      "volume": "217688",
      "turnover": "2108293.04",
      "trades": "271"
    },
    {
      "date": "2025-11-19",
      "bid": "9.63",
      "ask": "9.79",
      "open": "9.58",
      "high": "9.79",
      "low": "9.45",
      "close": "9.61",
      "average": "9.5646",
      "volume": "81345",
      "turnover": "778035.38",
      "trades": "149"
    },
    {
      "date": "2025-11-20",
      "bid": "9.64",
      "ask": "9.82",
      "open": "9.63",
      "high": "9.85",
      "low": "9.62",
      "close": "9.63",
      "average": "9.6906",
      "volume": "41025",
      "turnover": "397558.91",
      "trades": "97"
    },
    {
      "date": "2025-11-21",
      "bid": "9.45",
      "ask": "9.49",
      "open": "9.51",
      "high": "9.60",
      "low": "9.30",
      "close": "9.46",
      "average": "9.4345",
      "volume": "162930",
      "turnover": "1537167.95",
      "trades": "189"
    },
    {
      "date": "2025-11-24",
      "bid": "9.97",
      "ask": "10.08",
      "open": "9.44",
      "high": "10.28",
      "low": "9.44",
      "close": "10.00",
      "average": "10.0291",
      "volume": "237860",
      "turnover": "2385400.54",
      "trades": "325"
    },
    {
      "date": "2025-11-25",
      "bid": "10.34",
      "ask": "10.42",
      "open": "10.06",
      "high": "10.48",
      "low": "9.94",
      "close": "10.38",
      "average": "10.2026",
      "volume": "142926",
      "turnover": "1458217.48",
      "trades": "242"
    },
    {
      "date": "2025-11-26",
      "bid": "10.18",
      "ask": "10.28",
      "open": "10.42",
      "high": "10.42",
      "low": "10.14",
      "close": "10.20",
      "average": "10.2254",
      "volume": "57565",
      "turnover": "588259.58",
      "trades": "159"
    },
    {
      "date": "2025-11-27",
      "bid": "10.52",
      "ask": "10.62",
      "open": "10.28",
      "high": "10.62",
      "low": "10.24",
      "close": "10.54",
      "average": "10.4476",
      "volume": "105671",
      "turnover": "1104005.76",
      "trades": "196"
    },
    {
      "date": "2025-11-28",
      "bid": "10.10",
      "ask": "10.38",
      "open": "10.62",
      "high": "10.62",
      "low": "10.08",
      "close": "10.10",
      "average": "10.3285",
      "volume": "184881",
      "turnover": "1909537.18",
      "trades": "262"
    },
    {
      "date": "2025-12-01",
      "bid": "9.73",
      "ask": "9.80",
      "open": "10.08",
      "high": "10.08",
      "low": "9.60",
      "close": "9.73",
      "average": "9.7621",
      "volume": "116331",
      "turnover": "1135618.96",
      "trades": "196"
    },
    {
      "date": "2025-12-02",
      "bid": "9.93",
      "ask": "9.98",
      "open": "9.80",
      "high": "10.08",
      "low": "9.67",
      "close": "10.02",
      "average": "9.9121",
      "volume": "57022",
      "turnover": "565150.08",
      "trades": "132"
    },
    {
      "date": "2025-12-03",
      "bid": "9.65",
      "ask": "9.69",
      "open": "9.98",
      "high": "10.16",
      "low": "9.61",
      "close": "9.65",
      "average": "9.813",
      "volume": "100583",
      "turnover": "987023.61",
      "trades": "192"
    },
    {
      "date": "2025-12-04",
      "bid": "9.94",
      "ask": "10.02",
      "open": "9.83",
      "high": "10.02",
      "low": "9.78",
      "close": "9.96",
      "average": "9.8827",
      "volume": "81693",
      "turnover": "807344.16",
      "trades": "167"
    },
    {
      "date": "2025-12-05",
      "bid": "10.00",
      "ask": "10.08",
      "open": "10.02",
      "high": "10.30",
      "low": "9.98",
      "close": "10.02",
      "average": "10.1237",
      "volume": "104982",
      "turnover": "1062804.04",
      "trades": "161"
    },
    {
      "date": "2025-12-08",
      "bid": "9.82",
      "ask": "10.02",
      "open": "10.02",
      "high": "10.24",
      "low": "9.85",
      "close": "9.85",
      "average": "9.9741",
      "volume": "67028",
      "turnover": "668546.82",
      "trades": "134"
    },
    {
      "date": "2025-12-09",
      "bid": "9.97",
      "ask": "10.02",
      "open": "10.10",
      "high": "10.32",
      "low": "9.73",
      "close": "10.02",
      "average": "10.0144",
      "volume": "117837",
      "turnover": "1180071.36",
      "trades": "193"
    },
    {
      "date": "2025-12-10",
      "bid": "10.20",
      "ask": "10.32",
      "open": "10.02",
      "high": "10.30",
      "low": "10.02",
      "close": "10.22",
      "average": "10.1514",
      "volume": "90551",
      "turnover": "919222.38",
      "trades": "174"
    },
    {
      "date": "2025-12-11",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.24",
      "high": "10.64",
      "low": "10.18",
      "close": "10.54",
      "average": "10.4374",
      "volume": "135243",
      "turnover": "1411498.46",
      "trades": "197"
    },
    {
      "date": "2025-12-12",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.60",
      "high": "10.84",
      "low": "10.54",
      "close": "10.58",
      "average": "10.7012",
      "volume": "57765",
      "turnover": "618156.8",
      "trades": "185"
    },
    {
      "date": "2025-12-15",
      "bid": "10.28",
      "ask": "10.42",
      "open": "10.56",
      "high": "10.78",
      "low": "10.24",
      "close": "10.30",
      "average": "10.475",
      "volume": "66192",
      "turnover": "693358",
      "trades": "110"
    },
    {
      "date": "2025-12-16",
      "bid": "10.22",
      "ask": "10.50",
      "open": "10.32",
      "high": "10.50",
      "low": "10.24",
      "close": "10.44",
      "average": "10.3976",
      "volume": "63157",
      "turnover": "656684.38",
      "trades": "113"
    },
    {
      "date": "2025-12-17",
      "bid": "10.56",
      "ask": "10.60",
      "open": "10.22",
      "high": "10.70",
      "low": "10.22",
      "close": "10.48",
      "average": "10.4449",
      "volume": "110606",
      "turnover": "1155171.08",
      "trades": "161"
    },
    {
      "date": "2025-12-18",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.56",
      "high": "10.70",
      "low": "10.52",
      "close": "10.68",
      "average": "10.6226",
      "volume": "50357",
      "turnover": "534921.36",
      "trades": "96"
    },
    {
      "date": "2025-12-19",
      "bid": "10.40",
      "ask": "10.44",
      "open": "10.60",
      "high": "10.72",
      "low": "10.38",
      "close": "10.40",
      "average": "10.5619",
      "volume": "80817",
      "turnover": "853582.74",
      "trades": "138"
    },
    {
      "date": "2025-12-22",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.38",
      "high": "10.60",
      "low": "10.26",
      "close": "10.40",
      "average": "10.4574",
      "volume": "111464",
      "turnover": "1165619.06",
      "trades": "158"
    },
    {
      "date": "2025-12-23",
      "bid": "9.92",
      "ask": "9.96",
      "open": "10.42",
      "high": "10.42",
      "low": "9.79",
      "close": "9.92",
      "average": "10.0401",
      "volume": "312344",
      "turnover": "3135957.05",
      "trades": "312"
    },
    {
      "date": "2025-12-29",
      "bid": "10.08",
      "ask": "10.14",
      "open": "9.91",
      "high": "10.24",
      "low": "9.86",
      "close": "10.10",
      "average": "10.1027",
      "volume": "174806",
      "turnover": "1766107.08",
      "trades": "172"
    },
    {
      "date": "2025-12-30",
      "bid": "10.18",
      "ask": "10.28",
      "open": "9.94",
      "high": "10.40",
      "low": "9.80",
      "close": "10.28",
      "average": "10.0372",
      "volume": "208769",
      "turnover": "2095462.18",
      "trades": "257"
    },
    {
      "date": "2026-01-02",
      "bid": "10.66",
      "ask": "10.70",
      "open": "10.06",
      "high": "10.72",
      "low": "10.06",
      "close": "10.72",
      "average": "10.5264",
      "volume": "153908",
      "turnover": "1620101.24",
      "trades": "232"
    },
    {
      "date": "2026-01-05",
      "bid": "10.30",
      "ask": "10.44",
      "open": "10.66",
      "high": "10.78",
      "low": "10.24",
      "close": "10.36",
      "average": "10.4256",
      "volume": "97943",
      "turnover": "1021111.46",
      "trades": "134"
    },
    {
      "date": "2026-01-07",
      "bid": "9.97",
      "ask": "10.00",
      "open": "10.28",
      "high": "10.28",
      "low": "9.92",
      "close": "10.00",
      "average": "10.1093",
      "volume": "146053",
      "turnover": "1476488.32",
      "trades": "224"
    },
    {
      "date": "2026-01-08",
      "bid": "9.91",
      "ask": "9.98",
      "open": "10.00",
      "high": "10.20",
      "low": "9.70",
      "close": "9.90",
      "average": "9.8974",
      "volume": "449708",
      "turnover": "4450546.62",
      "trades": "269"
    },
    {
      "date": "2026-01-09",
      "bid": "9.86",
      "ask": "9.90",
      "open": "10.14",
      "high": "10.14",
      "low": "9.77",
      "close": "9.90",
      "average": "9.8852",
      "volume": "88892",
      "turnover": "878709.64",
      "trades": "166"
    },
    {
      "date": "2026-01-12",
      "bid": "9.77",
      "ask": "9.85",
      "open": "9.87",
      "high": "10.00",
      "low": "9.69",
      "close": "9.80",
      "average": "9.7944",
      "volume": "181625",
      "turnover": "1778885.14",
      "trades": "260"
    },
    {
      "date": "2026-01-13",
      "bid": "9.60",
      "ask": "9.79",
      "open": "9.77",
      "high": "9.80",
      "low": "9.55",
      "close": "9.79",
      "average": "9.7068",
      "volume": "390330",
      "turnover": "3788838.63",
      "trades": "282"
    },
    {
      "date": "2026-01-14",
      "bid": "10.18",
      "ask": "10.30",
      "open": "9.80",
      "high": "10.50",
      "low": "9.80",
      "close": "10.24",
      "average": "10.1202",
      "volume": "637556",
      "turnover": "6452012.42",
      "trades": "279"
    },
    {
      "date": "2026-01-15",
      "bid": "10.44",
      "ask": "10.52",
      "open": "10.32",
      "high": "10.70",
      "low": "10.30",
      "close": "10.44",
      "average": "10.5122",
      "volume": "210784",
      "turnover": "2215769.17",
      "trades": "288"
    },
    {
      "date": "2026-01-16",
      "bid": "10.46",
      "ask": "10.56",
      "open": "10.44",
      "high": "10.68",
      "low": "10.30",
      "close": "10.48",
      "average": "10.4316",
      "volume": "132641",
      "turnover": "1383704.85",
      "trades": "282"
    },
    {
      "date": "2026-01-19",
      "bid": "10.04",
      "ask": "10.20",
      "open": "10.38",
      "high": "10.38",
      "low": "9.71",
      "close": "10.02",
      "average": "10.005",
      "volume": "250477",
      "turnover": "2505990.43",
      "trades": "355"
    },
    {
      "date": "2026-01-20",
      "bid": "10.18",
      "ask": "10.38",
      "open": "10.00",
      "high": "10.44",
      "low": "9.81",
      "close": "10.20",
      "average": "10.1122",
      "volume": "187654",
      "turnover": "1897732.48",
      "trades": "209"
    },
    {
      "date": "2026-01-21",
      "bid": "9.97",
      "ask": "10.04",
      "open": "10.08",
      "high": "10.28",
      "low": "9.79",
      "close": "9.94",
      "average": "9.9532",
      "volume": "112262",
      "turnover": "1117374.75",
      "trades": "197"
    },
    {
      "date": "2026-01-22",
      "bid": "10.18",
      "ask": "10.22",
      "open": "10.10",
      "high": "10.48",
      "low": "10.00",
      "close": "10.30",
      "average": "10.1804",
      "volume": "139253",
      "turnover": "1416993.46",
      "trades": "198"
    },
    {
      "date": "2026-01-23",
      "bid": "10.64",
      "ask": "10.76",
      "open": "10.54",
      "high": "10.80",
      "low": "10.22",
      "close": "10.70",
      "average": "10.578",
      "volume": "188230",
      "turnover": "1991425.13",
      "trades": "259"
    },
    {
      "date": "2026-01-26",
      "bid": "10.70",
      "ask": "10.82",
      "open": "10.84",
      "high": "10.90",
      "low": "10.52",
      "close": "10.72",
      "average": "10.6957",
      "volume": "109246",
      "turnover": "1169093.46",
      "trades": "214"
    },
    {
      "date": "2026-01-27",
      "bid": "10.56",
      "ask": "10.68",
      "open": "10.68",
      "high": "10.68",
      "low": "10.48",
      "close": "10.66",
      "average": "10.5817",
      "volume": "46392",
      "turnover": "490880.19",
      "trades": "134"
    },
    {
      "date": "2026-01-28",
      "bid": "10.50",
      "ask": "10.54",
      "open": "10.56",
      "high": "10.62",
      "low": "10.22",
      "close": "10.52",
      "average": "10.4183",
      "volume": "77240",
      "turnover": "804690.86",
      "trades": "152"
    },
    {
      "date": "2026-01-29",
      "bid": "10.42",
      "ask": "10.50",
      "open": "10.32",
      "high": "10.82",
      "low": "10.32",
      "close": "10.50",
      "average": "10.5009",
      "volume": "108171",
      "turnover": "1135927.15",
      "trades": "150"
    },
    {
      "date": "2026-01-30",
      "bid": "10.02",
      "ask": "10.28",
      "open": "10.52",
      "high": "10.78",
      "low": "9.90",
      "close": "10.04",
      "average": "10.1791",
      "volume": "285195",
      "turnover": "2904314.43",
      "trades": "299"
    },
    {
      "date": "2026-02-02",
      "bid": "9.99",
      "ask": "10.02",
      "open": "10.26",
      "high": "10.26",
      "low": "9.90",
      "close": "9.99",
      "average": "10.0092",
      "volume": "45435",
      "turnover": "454770.08",
      "trades": "139"
    },
    {
      "date": "2026-02-03",
      "bid": "9.85",
      "ask": "9.90",
      "open": "10.14",
      "high": "10.16",
      "low": "9.70",
      "close": "9.85",
      "average": "9.8672",
      "volume": "137743",
      "turnover": "1359818.45",
      "trades": "236"
    },
    {
      "date": "2026-02-04",
      "bid": "9.74",
      "ask": "9.82",
      "open": "9.89",
      "high": "9.89",
      "low": "9.60",
      "close": "9.79",
      "average": "9.7275",
      "volume": "100965",
      "turnover": "982118.14",
      "trades": "215"
    },
    {
      "date": "2026-02-05",
      "bid": "9.37",
      "ask": "9.57",
      "open": "9.82",
      "high": "9.87",
      "low": "9.35",
      "close": "9.45",
      "average": "9.5625",
      "volume": "124244",
      "turnover": "1188169.39",
      "trades": "199"
    },
    {
      "date": "2026-02-06",
      "bid": "9.96",
      "ask": "10.02",
      "open": "9.43",
      "high": "10.06",
      "low": "9.30",
      "close": "9.94",
      "average": "9.7835",
      "volume": "228358",
      "turnover": "2234996.02",
      "trades": "266"
    },
    {
      "date": "2026-02-09",
      "bid": "9.84",
      "ask": "10.00",
      "open": "9.90",
      "high": "10.10",
      "low": "9.65",
      "close": "9.97",
      "average": "9.8547",
      "volume": "109263",
      "turnover": "1076690.47",
      "trades": "185"
    },
    {
      "date": "2026-02-10",
      "bid": "9.98",
      "ask": "10.04",
      "open": "10.20",
      "high": "10.22",
      "low": "9.88",
      "close": "9.99",
      "average": "10.0355",
      "volume": "91937",
      "turnover": "922726.97",
      "trades": "161"
    },
    {
      "date": "2026-02-11",
      "bid": "9.60",
      "ask": "9.73",
      "open": "10.14",
      "high": "10.14",
      "low": "9.51",
      "close": "9.56",
      "average": "9.7412",
      "volume": "162926",
      "turnover": "1587231.13",
      "trades": "196"
    },
    {
      "date": "2026-02-12",
      "bid": "10.60",
      "ask": "10.64",
      "open": "10.24",
      "high": "10.98",
      "low": "9.81",
      "close": "10.68",
      "average": "10.4959",
      "volume": "617437",
      "turnover": "6479406.64",
      "trades": "851"
    },
    {
      "date": "2026-02-13",
      "bid": "10.16",
      "ask": "10.48",
      "open": "10.64",
      "high": "10.64",
      "low": "9.82",
      "close": "10.18",
      "average": "10.1207",
      "volume": "751980",
      "turnover": "7615267.47",
      "trades": "568"
    },
    {
      "date": "2026-02-16",
      "bid": "9.80",
      "ask": "9.92",
      "open": "10.12",
      "high": "10.48",
      "low": "9.80",
      "close": "9.81",
      "average": "10.1111",
      "volume": "92874",
      "turnover": "940058.36",
      "trades": "285"
    },
    {
      "date": "2026-02-17",
      "bid": "9.78",
      "ask": "9.87",
      "open": "9.79",
      "high": "10.02",
      "low": "9.63",
      "close": "9.71",
      "average": "9.7668",
      "volume": "68663",
      "turnover": "670625.51",
      "trades": "153"
    },
    {
      "date": "2026-02-18",
      "bid": "9.91",
      "ask": "9.98",
      "open": "9.99",
      "high": "9.99",
      "low": "9.55",
      "close": "9.97",
      "average": "9.7254",
      "volume": "158645",
      "turnover": "1543601.66",
      "trades": "200"
    },
    {
      "date": "2026-02-19",
      "bid": "9.76",
      "ask": "9.98",
      "open": "9.85",
      "high": "10.10",
      "low": "9.70",
      "close": "9.77",
      "average": "9.9225",
      "volume": "266508",
      "turnover": "2643740.54",
      "trades": "195"
    },
    {
      "date": "2026-02-20",
      "bid": "9.57",
      "ask": "9.59",
      "open": "9.98",
      "high": "9.98",
      "low": "9.55",
      "close": "9.55",
      "average": "9.6905",
      "volume": "171679",
      "turnover": "1664090.93",
      "trades": "288"
    },
    {
      "date": "2026-02-23",
      "bid": "9.21",
      "ask": "9.28",
      "open": "9.54",
      "high": "9.55",
      "low": "9.21",
      "close": "9.23",
      "average": "9.3888",
      "volume": "67273",
      "turnover": "631613.63",
      "trades": "191"
    },
    {
      "date": "2026-02-24",
      "bid": "9.16",
      "ask": "9.20",
      "open": "9.28",
      "high": "9.35",
      "low": "8.90",
      "close": "9.07",
      "average": "9.1125",
      "volume": "182004",
      "turnover": "1658452.19",
      "trades": "285"
    },
    {
      "date": "2026-02-25",
      "bid": "8.84",
      "ask": "8.90",
      "open": "9.15",
      "high": "9.30",
      "low": "8.83",
      "close": "8.85",
      "average": "9.0084",
      "volume": "187692",
      "turnover": "1690758.86",
      "trades": "532"
    },
    {
      "date": "2026-02-26",
      "bid": "8.83",
      "ask": "8.86",
      "open": "9.00",
      "high": "9.06",
      "low": "8.80",
      "close": "8.83",
      "average": "8.9591",
      "volume": "137608",
      "turnover": "1232866.54",
      "trades": "462"
    },
    {
      "date": "2026-02-27",
      "bid": "8.78",
      "ask": "8.80",
      "open": "8.82",
      "high": "8.96",
      "low": "8.70",
      "close": "8.79",
      "average": "8.8189",
      "volume": "174546",
      "turnover": "1539461.87",
      "trades": "300"
    },
    {
      "date": "2026-03-02",
      "bid": "8.57",
      "ask": "8.64",
      "open": "8.68",
      "high": "8.69",
      "low": "8.52",
      "close": "8.57",
      "average": "8.5937",
      "volume": "98544",
      "turnover": "846923.38",
      "trades": "155"
    },
    {
      "date": "2026-03-03",
      "bid": "8.33",
      "ask": "8.37",
      "open": "8.57",
      "high": "8.57",
      "low": "8.22",
      "close": "8.31",
      "average": "8.3675",
      "volume": "163263",
      "turnover": "1366131.06",
      "trades": "197"
    },
    {
      "date": "2026-03-04",
      "bid": "8.94",
      "ask": "8.99",
      "open": "8.31",
      "high": "9.00",
      "low": "8.20",
      "close": "8.97",
      "average": "8.6765",
      "volume": "226100",
      "turnover": "1964343.99",
      "trades": "269"
    },
    {
      "date": "2026-03-05",
      "bid": "9.17",
      "ask": "9.21",
      "open": "8.83",
      "high": "9.40",
      "low": "8.83",
      "close": "9.10",
      "average": "9.1551",
      "volume": "305454",
      "turnover": "2796090.3",
      "trades": "519"
    },
    {
      "date": "2026-03-06",
      "bid": "9.22",
      "ask": "9.36",
      "open": "9.10",
      "high": "9.37",
      "low": "8.95",
      "close": "9.24",
      "average": "9.1136",
      "volume": "175228",
      "turnover": "1596579.61",
      "trades": "283"
    },
    {
      "date": "2026-03-09",
      "bid": "9.00",
      "ask": "9.01",
      "open": "9.14",
      "high": "9.14",
      "low": "8.84",
      "close": "9.00",
      "average": "8.9562",
      "volume": "161321",
      "turnover": "1444537.11",
      "trades": "219"
    },
    {
      "date": "2026-03-10",
      "bid": "8.93",
      "ask": "8.99",
      "open": "9.01",
      "high": "9.33",
      "low": "8.91",
      "close": "9.00",
      "average": "9.1398",
      "volume": "323843",
      "turnover": "2959792.08",
      "trades": "213"
    },
    {
      "date": "2026-03-11",
      "bid": "8.96",
      "ask": "9.02",
      "open": "9.00",
      "high": "9.09",
      "low": "8.75",
      "close": "9.00",
      "average": "8.92",
      "volume": "278003",
      "turnover": "2483609.67",
      "trades": "264"
    },
    {
      "date": "2026-03-12",
      "bid": "9.32",
      "ask": "9.33",
      "open": "8.96",
      "high": "9.68",
      "low": "8.91",
      "close": "9.33",
      "average": "9.2838",
      "volume": "371711",
      "turnover": "3448597.59",
      "trades": "440"
    },
    {
      "date": "2026-03-13",
      "bid": "9.18",
      "ask": "9.22",
      "open": "9.55",
      "high": "9.76",
      "low": "9.03",
      "close": "9.18",
      "average": "9.2935",
      "volume": "186370",
      "turnover": "1734902.24",
      "trades": "292"
    },
    {
      "date": "2026-03-16",
      "bid": "9.20",
      "ask": "9.23",
      "open": "9.18",
      "high": "9.36",
      "low": "8.94",
      "close": "9.29",
      "average": "9.0798",
      "volume": "927128",
      "turnover": "8418068.06",
      "trades": "138"
    },
    {
      "date": "2026-03-17",
      "bid": "9.27",
      "ask": "9.39",
      "open": "9.23",
      "high": "9.49",
      "low": "9.14",
      "close": "9.29",
      "average": "9.3289",
      "volume": "87036",
      "turnover": "811710.54",
      "trades": "170"
    },
    {
      "date": "2026-03-18",
      "bid": "9.01",
      "ask": "9.13",
      "open": "9.27",
      "high": "9.65",
      "low": "8.90",
      "close": "9.08",
      "average": "9.2287",
      "volume": "148691",
      "turnover": "1372334.49",
      "trades": "188"
    },
    {
      "date": "2026-03-19",
      "bid": "8.68",
      "ask": "8.77",
      "open": "8.90",
      "high": "9.10",
      "low": "8.36",
      "close": "8.69",
      "average": "8.703",
      "volume": "258240",
      "turnover": "2247054.74",
      "trades": "278"
    },
    {
      "date": "2026-03-20",
      "bid": "8.52",
      "ask": "8.69",
      "open": "8.68",
      "high": "8.75",
      "low": "8.53",
      "close": "8.53",
      "average": "8.6256",
      "volume": "80322",
      "turnover": "692893.49",
      "trades": "142"
    },
    {
      "date": "2026-03-23",
      "bid": "8.62",
      "ask": "8.72",
      "open": "8.37",
      "high": "9.02",
      "low": "8.30",
      "close": "8.71",
      "average": "8.7557",
      "volume": "133374",
      "turnover": "1169075.87",
      "trades": "183"
    },
    {
      "date": "2026-03-24",
      "bid": "8.53",
      "ask": "8.64",
      "open": "8.72",
      "high": "8.75",
      "low": "8.53",
      "close": "8.54",
      "average": "8.6241",
      "volume": "38140",
      "turnover": "329011.54",
      "trades": "70"
    },
    {
      "date": "2026-03-25",
      "bid": "8.56",
      "ask": "8.66",
      "open": "8.66",
      "high": "8.78",
      "low": "8.51",
      "close": "8.68",
      "average": "8.6263",
      "volume": "255920",
      "turnover": "2207644.86",
      "trades": "107"
    },
    {
      "date": "2026-03-26",
      "bid": "8.72",
      "ask": "8.89",
      "open": "8.66",
      "high": "8.81",
      "low": "8.60",
      "close": "8.73",
      "average": "8.6852",
      "volume": "33010",
      "turnover": "286695.99",
      "trades": "71"
    },
    {
      "date": "2026-03-27",
      "bid": "8.68",
      "ask": "8.83",
      "open": "8.74",
      "high": "8.86",
      "low": "8.60",
      "close": "8.82",
      "average": "8.7157",
      "volume": "79622",
      "turnover": "693958.1",
      "trades": "97"
    },
    {
      "date": "2026-03-30",
      "bid": "8.61",
      "ask": "8.68",
      "open": "8.83",
      "high": "8.83",
      "low": "8.56",
      "close": "8.64",
      "average": "8.6658",
      "volume": "54182",
      "turnover": "469070.21",
      "trades": "93"
    },
    {
      "date": "2026-03-31",
      "bid": "9.17",
      "ask": "9.26",
      "open": "8.63",
      "high": "9.50",
      "low": "8.46",
      "close": "9.22",
      "average": "8.8942",
      "volume": "242778",
      "turnover": "2157316.06",
      "trades": "257"
    },
    {
      "date": "2026-04-01",
      "bid": "9.09",
      "ask": "9.17",
      "open": "9.26",
      "high": "9.40",
      "low": "8.90",
      "close": "9.07",
      "average": "9.0854",
      "volume": "251279",
      "turnover": "2283159.06",
      "trades": "260"
    },
    {
      "date": "2026-04-02",
      "bid": "8.82",
      "ask": "8.96",
      "open": "9.15",
      "high": "9.19",
      "low": "8.78",
      "close": "8.82",
      "average": "8.8593",
      "volume": "48121",
      "turnover": "426506.13",
      "trades": "68"
    },
    {
      "date": "2026-04-07",
      "bid": "8.64",
      "ask": "8.69",
      "open": "8.80",
      "high": "8.94",
      "low": "8.58",
      "close": "8.67",
      "average": "8.7924",
      "volume": "57946",
      "turnover": "509689.84",
      "trades": "144"
    },
    {
      "date": "2026-04-08",
      "bid": "9.07",
      "ask": "9.10",
      "open": "8.86",
      "high": "9.14",
      "low": "8.85",
      "close": "9.14",
      "average": "8.9733",
      "volume": "88956",
      "turnover": "798236.37",
      "trades": "323"
    },
    {
      "date": "2026-04-09",
      "bid": "9.00",
      "ask": "9.06",
      "open": "9.09",
      "high": "9.12",
      "low": "8.90",
      "close": "9.09",
      "average": "9.0497",
      "volume": "38602",
      "turnover": "349318.88",
      "trades": "89"
    },
    {
      "date": "2026-04-10",
      "bid": "9.20",
      "ask": "9.27",
      "open": "8.99",
      "high": "9.48",
      "low": "8.97",
      "close": "9.28",
      "average": "9.3122",
      "volume": "111446",
      "turnover": "1037730.67",
      "trades": "204"
    },
    {
      "date": "2026-04-13",
      "bid": "9.21",
      "ask": "9.37",
      "open": "9.27",
      "high": "9.37",
      "low": "9.08",
      "close": "9.36",
      "average": "9.22",
      "volume": "43639",
      "turnover": "402305.37",
      "trades": "108"
    },
    {
      "date": "2026-04-14",
      "bid": "9.55",
      "ask": "9.58",
      "open": "9.37",
      "high": "9.71",
      "low": "9.29",
      "close": "9.51",
      "average": "9.4549",
      "volume": "63603",
      "turnover": "601349.18",
      "trades": "139"
    },
    {
      "date": "2026-04-15",
      "bid": "9.40",
      "ask": "9.49",
      "open": "9.58",
      "high": "9.86",
      "low": "9.39",
      "close": "9.50",
      "average": "9.5505",
      "volume": "160354",
      "turnover": "1531398.76",
      "trades": "242"
    },
    {
      "date": "2026-04-16",
      "bid": "9.62",
      "ask": "9.67",
      "open": "9.49",
      "high": "9.76",
      "low": "9.48",
      "close": "9.65",
      "average": "9.5767",
      "volume": "76529",
      "turnover": "732926.85",
      "trades": "119"
    },
    {
      "date": "2026-04-17",
      "bid": "9.72",
      "ask": "9.83",
      "open": "9.64",
      "high": "9.83",
      "low": "9.53",
      "close": "9.73",
      "average": "9.6396",
      "volume": "163789",
      "turnover": "1578834.48",
      "trades": "444"
    },
    {
      "date": "2026-04-20",
      "bid": "10.18",
      "ask": "10.22",
      "open": "9.73",
      "high": "10.46",
      "low": "9.56",
      "close": "10.22",
      "average": "9.9434",
      "volume": "161837",
      "turnover": "1607964.2",
      "trades": "265"
    },
    {
      "date": "2026-04-21",
      "bid": "10.42",
      "ask": "10.46",
      "open": "10.30",
      "high": "10.60",
      "low": "9.98",
      "close": "10.38",
      "average": "10.3456",
      "volume": "114403",
      "turnover": "1185071.36",
      "trades": "188"
    },
    {
      "date": "2026-04-22",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.44",
      "high": "10.54",
      "low": "9.89",
      "close": "9.99",
      "average": "10.1213",
      "volume": "132159",
      "turnover": "1338225.01",
      "trades": "235"
    },
    {
      "date": "2026-04-23",
      "bid": "9.56",
      "ask": "9.92",
      "open": "9.35",
      "high": "10.66",
      "low": "8.88",
      "close": "9.76",
      "average": "9.9055",
      "volume": "464320",
      "turnover": "4598836.95",
      "trades": "332"
    },
    {
      "date": "2026-04-24",
      "bid": "9.64",
      "ask": "9.70",
      "open": "9.60",
      "high": "10.00",
      "low": "9.60",
      "close": "9.76",
      "average": "9.769",
      "volume": "61422",
      "turnover": "600111.81",
      "trades": "153"
    },
    {
      "date": "2026-04-27",
      "bid": "9.57",
      "ask": "9.69",
      "open": "9.80",
      "high": "9.80",
      "low": "9.49",
      "close": "9.57",
      "average": "9.5975",
      "volume": "83826",
      "turnover": "804518.07",
      "trades": "141"
    },
    {
      "date": "2026-04-28",
      "bid": "9.12",
      "ask": "9.20",
      "open": "9.70",
      "high": "9.70",
      "low": "9.09",
      "close": "9.15",
      "average": "9.2831",
      "volume": "73891",
      "turnover": "686377.46",
      "trades": "126"
    },
    {
      "date": "2026-04-29",
      "bid": "10.16",
      "ask": "10.26",
      "open": "9.29",
      "high": "10.28",
      "low": "9.06",
      "close": "10.22",
      "average": "9.6469",
      "volume": "175226",
      "turnover": "1690301.4",
      "trades": "270"
    },
    {
      "date": "2026-04-30",
      "bid": "10.08",
      "ask": "10.28",
      "open": "10.38",
      "high": "10.66",
      "low": "9.98",
      "close": "10.32",
      "average": "10.1903",
      "volume": "270740",
      "turnover": "2758858.87",
      "trades": "252"
    },
    {
      "date": "2026-05-04",
      "bid": "9.97",
      "ask": "10.12",
      "open": "10.10",
      "high": "10.34",
      "low": "9.78",
      "close": "9.97",
      "average": "10.0377",
      "volume": "145158",
      "turnover": "1456671.58",
      "trades": "198"
    },
    {
      "date": "2026-05-05",
      "bid": "9.90",
      "ask": "9.99",
      "open": "10.04",
      "high": "10.14",
      "low": "9.80",
      "close": "9.85",
      "average": "9.9324",
      "volume": "73859",
      "turnover": "733624.84",
      "trades": "128"
    },
    {
      "date": "2026-05-06",
      "bid": "9.80",
      "ask": "9.89",
      "open": "9.89",
      "high": "10.10",
      "low": "9.75",
      "close": "9.79",
      "average": "9.8597",
      "volume": "60850",
      "turnover": "599993.81",
      "trades": "149"
    },
    {
      "date": "2026-05-07",
      "bid": "9.82",
      "ask": "9.86",
      "open": "9.80",
      "high": "9.97",
      "low": "9.60",
      "close": "9.77",
      "average": "9.7164",
      "volume": "47808",
      "turnover": "464633.21",
      "trades": "92"
    },
    {
      "date": "2026-05-08",
      "bid": "9.65",
      "ask": "9.80",
      "open": "9.69",
      "high": "9.79",
      "low": "9.64",
      "close": "9.79",
      "average": "9.7073",
      "volume": "53062",
      "turnover": "515088.4",
      "trades": "87"
    },
    {
      "date": "2026-05-11",
      "bid": "9.55",
      "ask": "9.67",
      "open": "9.80",
      "high": "9.91",
      "low": "9.55",
      "close": "9.55",
      "average": "9.679",
      "volume": "50708",
      "turnover": "490781.13",
      "trades": "106"
    },
    {
      "date": "2026-05-12",
      "bid": "9.36",
      "ask": "9.39",
      "open": "9.52",
      "high": "9.64",
      "low": "9.36",
      "close": "9.36",
      "average": "9.4432",
      "volume": "48289",
      "turnover": "456074.61",
      "trades": "120"
    },
    {
      "date": "2026-05-13",
      "bid": "9.45",
      "ask": "9.55",
      "open": "9.36",
      "high": "9.55",
      "low": "9.30",
      "close": "9.48",
      "average": "9.4205",
      "volume": "40859",
      "turnover": "384910.31",
      "trades": "68"
    },
    {
      "date": "2026-05-15",
      "bid": "9.62",
      "ask": "9.85",
      "open": "9.55",
      "high": "9.77",
      "low": "9.36",
      "close": "9.77",
      "average": "9.6052",
      "volume": "78752",
      "turnover": "756416.78",
      "trades": "91"
    },
    {
      "date": "2026-05-18",
      "bid": "9.33",
      "ask": "9.49",
      "open": "9.62",
      "high": "9.68",
      "low": "9.26",
      "close": "9.46",
      "average": "9.4021",
      "volume": "125293",
      "turnover": "1177968.94",
      "trades": "308"
    },
    {
      "date": "2026-05-19",
      "bid": "9.38",
      "ask": "9.53",
      "open": "9.33",
      "high": "9.55",
      "low": "9.31",
      "close": "9.39",
      "average": "9.4417",
      "volume": "86987",
      "turnover": "821282.08",
      "trades": "105"
    },
    {
      "date": "2026-05-20",
      "bid": "9.72",
      "ask": "9.95",
      "open": "9.60",
      "high": "9.95",
      "low": "9.38",
      "close": "9.93",
      "average": "9.5867",
      "volume": "132667",
      "turnover": "1272066.28",
      "trades": "145"
    },
    {
      "date": "2026-05-21",
      "bid": "9.76",
      "ask": "9.80",
      "open": "9.96",
      "high": "10.04",
      "low": "9.70",
      "close": "9.79",
      "average": "9.8498",
      "volume": "68254",
      "turnover": "672422.48",
      "trades": "134"
    },
    {
      "date": "2026-05-22",
      "bid": "9.76",
      "ask": "9.83",
      "open": "9.86",
      "high": "9.92",
      "low": "9.62",
      "close": "9.85",
      "average": "9.7409",
      "volume": "91864",
      "turnover": "894668.51",
      "trades": "111"
    },
    {
      "date": "2026-05-25",
      "bid": "9.83",
      "ask": "9.96",
      "open": "9.98",
      "high": "9.98",
      "low": "9.83",
      "close": "9.93",
      "average": "9.8707",
      "volume": "27203",
      "turnover": "268540.81",
      "trades": "93"
    },
    {
      "date": "2026-05-26",
      "bid": "9.79",
      "ask": "9.86",
      "open": "9.82",
      "high": "9.89",
      "low": "9.66",
      "close": "9.72",
      "average": "9.7926",
      "volume": "41775",
      "turnover": "409093.63",
      "trades": "101"
    },
    {
      "date": "2026-05-27",
      "bid": "9.72",
      "ask": "9.84",
      "open": "9.75",
      "high": "9.94",
      "low": "9.71",
      "close": "9.71",
      "average": "9.8098",
      "volume": "23599",
      "turnover": "231503.28",
      "trades": "72"
    },
    {
      "date": "2026-05-28",
      "bid": "9.87",
      "ask": "9.90",
      "open": "9.84",
      "high": "9.94",
      "low": "9.69",
      "close": "9.94",
      "average": "9.8336",
      "volume": "41912",
      "turnover": "412367.44",
      "trades": "98"
    },
    {
      "date": "2026-05-29",
      "bid": "9.71",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.20",
      "low": "9.41",
      "close": "9.41",
      "average": "9.6693",
      "volume": "147439",
      "turnover": "1428087.44",
      "trades": "161"
    },
    {
      "date": "2026-06-01",
      "bid": "9.13",
      "ask": "9.22",
      "open": "9.61",
      "high": "9.61",
      "low": "9.00",
      "close": "9.20",
      "average": "9.1101",
      "volume": "163755",
      "turnover": "1491809.08",
      "trades": "242"
    },
    {
      "date": "2026-06-02",
      "bid": "9.18",
      "ask": "9.21",
      "open": "9.22",
      "high": "9.26",
      "low": "9.02",
      "close": "9.20",
      "average": "9.17",
      "volume": "32427",
      "turnover": "297349.52",
      "trades": "145"
    },
    {
      "date": "2026-06-03",
      "bid": "9.28",
      "ask": "9.40",
      "open": "9.25",
      "high": "9.41",
      "low": "9.03",
      "close": "9.30",
      "average": "9.2278",
      "volume": "52314",
      "turnover": "482953.93",
      "trades": "123"
    },
    {
      "date": "2026-06-04",
      "bid": "9.28",
      "ask": "9.39",
      "open": "9.40",
      "high": "9.40",
      "low": "9.24",
      "close": "9.28",
      "average": "9.2823",
      "volume": "17303",
      "turnover": "160707.52",
      "trades": "88"
    },
    {
      "date": "2026-06-05",
      "bid": "9.05",
      "ask": "9.12",
      "open": "9.28",
      "high": "9.28",
      "low": "9.00",
      "close": "9.05",
      "average": "9.0613",
      "volume": "80164",
      "turnover": "729102.54",
      "trades": "97"
    },
    {
      "date": "2026-06-08",
      "bid": "8.88",
      "ask": "8.94",
      "open": "9.02",
      "high": "9.02",
      "low": "8.81",
      "close": "8.85",
      "average": "8.9219",
      "volume": "88005",
      "turnover": "785243.83",
      "trades": "150"
    },
    {
      "date": "2026-06-09",
      "bid": "8.70",
      "ask": "8.80",
      "open": "8.93",
      "high": "8.93",
      "low": "8.65",
      "close": "8.65",
      "average": "8.7831",
      "volume": "142178",
      "turnover": "1250560.67",
      "trades": "151"
    },
    {
      "date": "2026-06-10",
      "bid": "8.50",
      "ask": "8.55",
      "open": "8.51",
      "high": "8.67",
      "low": "8.31",
      "close": "8.57",
      "average": "8.486",
      "volume": "202680",
      "turnover": "1720974.1",
      "trades": "257"
    },
    {
      "date": "2026-06-11",
      "bid": "8.90",
      "ask": "8.95",
      "open": "8.50",
      "high": "9.01",
      "low": "8.41",
      "close": "9.01",
      "average": "8.6751",
      "volume": "96825",
      "turnover": "839026.82",
      "trades": "215"
    },
    {
      "date": "2026-06-12",
      "bid": "8.65",
      "ask": "8.74",
      "open": "9.02",
      "high": "9.12",
      "low": "8.55",
      "close": "8.67",
      "average": "8.7553",
      "volume": "84187",
      "turnover": "738226.38",
      "trades": "205"
    },
    {
      "date": "2026-06-15",
      "bid": "8.42",
      "ask": "8.49",
      "open": "8.65",
      "high": "8.68",
      "low": "8.37",
      "close": "8.41",
      "average": "8.4939",
      "volume": "132930",
      "turnover": "1131872.1",
      "trades": "166"
    },
    {
      "date": "2026-06-16",
      "bid": "8.21",
      "ask": "8.23",
      "open": "8.35",
      "high": "8.40",
      "low": "8.15",
      "close": "8.15",
      "average": "8.2178",
      "volume": "127204",
      "turnover": "1045636.88",
      "trades": "234"
    },
    {
      "date": "2026-06-17",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.65",
      "high": "8.98",
      "low": "8.41",
      "close": "8.55",
      "average": "8.5869",
      "volume": "265792",
      "turnover": "2282191.66",
      "trades": "338"
    },
    {
      "date": "2026-06-18",
      "bid": "8.17",
      "ask": "8.22",
      "open": "8.61",
      "high": "8.87",
      "low": "8.12",
      "close": "8.12",
      "average": "8.3333",
      "volume": "113243",
      "turnover": "944545.98",
      "trades": "197"
    },
    {
      "date": "2026-06-22",
      "bid": "8.11",
      "ask": "8.18",
      "open": "8.22",
      "high": "8.22",
      "low": "8.00",
      "close": "8.16",
      "average": "8.1298",
      "volume": "87862",
      "turnover": "714796.75",
      "trades": "124"
    },
    {
      "date": "2026-06-23",
      "bid": "8.32",
      "ask": "8.40",
      "open": "8.20",
      "high": "8.45",
      "low": "8.04",
      "close": "8.32",
      "average": "8.2366",
      "volume": "79237",
      "turnover": "652975.78",
      "trades": "148"
    },
    {
      "date": "2026-06-24",
      "bid": "7.93",
      "ask": "8.09",
      "open": "8.32",
      "high": "8.34",
      "low": "7.90",
      "close": "7.93",
      "average": "8.0268",
      "volume": "119280",
      "turnover": "958196.99",
      "trades": "190"
    },
    {
      "date": "2026-06-25",
      "bid": "8.06",
      "ask": "8.15",
      "open": "8.05",
      "high": "8.14",
      "low": "7.90",
      "close": "8.14",
      "average": "8.0084",
      "volume": "62925",
      "turnover": "503928.56",
      "trades": "108"
    },
    {
      "date": "2026-06-26",
      "bid": "8.24",
      "ask": "8.30",
      "open": "8.15",
      "high": "8.33",
      "low": "8.04",
      "close": "8.30",
      "average": "8.2162",
      "volume": "31258",
      "turnover": "256772.69",
      "trades": "101"
    },
    {
      "date": "2026-06-29",
      "bid": "8.15",
      "ask": "8.23",
      "open": "8.31",
      "high": "8.41",
      "low": "8.14",
      "close": "8.16",
      "average": "8.2655",
      "volume": "25287",
      "turnover": "209093.72",
      "trades": "92"
    },
    {
      "date": "2026-06-30",
      "bid": "8.32",
      "ask": "8.34",
      "open": "8.14",
      "high": "8.34",
      "low": "8.02",
      "close": "8.28",
      "average": "8.2468",
      "volume": "46732",
      "turnover": "387513.19",
      "trades": "116"
    },
    {
      "date": "2026-07-01",
      "bid": "8.55",
      "ask": "8.68",
      "open": "8.40",
      "high": "8.79",
      "low": "8.32",
      "close": "8.70",
      "average": "8.6581",
      "volume": "76951",
      "turnover": "666190.06",
      "trades": "181"
    },
    {
      "date": "2026-07-02",
      "bid": "8.78",
      "ask": "8.80",
      "open": "8.79",
      "high": "8.83",
      "low": "8.58",
      "close": "8.67",
      "average": "8.7042",
      "volume": "56255",
      "turnover": "489647.12",
      "trades": "156"
    },
    {
      "date": "2026-07-03",
      "bid": "8.66",
      "ask": "8.74",
      "open": "8.81",
      "high": "8.81",
      "low": "8.65",
      "close": "8.70",
      "average": "8.698",
      "volume": "22591",
      "turnover": "196483.04",
      "trades": "81"
    },
    {
      "date": "2026-07-06",
      "bid": "8.84",
      "ask": "8.86",
      "open": "8.74",
      "high": "8.86",
      "low": "8.74",
      "close": "8.86",
      "average": "8.816",
      "volume": "41060",
      "turnover": "361941.85",
      "trades": "94"
    },
    {
      "date": "2026-07-07",
      "bid": "8.97",
      "ask": "9.01",
      "open": "8.84",
      "high": "9.30",
      "low": "8.81",
      "close": "8.97",
      "average": "9.007",
      "volume": "23797",
      "turnover": "214340.54",
      "trades": "72"
    },
    {
      "date": "2026-07-08",
      "bid": "8.79",
      "ask": "8.95",
      "open": "8.96",
      "high": "8.97",
      "low": "8.63",
      "close": "8.96",
      "average": "8.8415",
      "volume": "36701",
      "turnover": "324485.33",
      "trades": "83"
    },
    {
      "date": "2026-07-09",
      "bid": "8.92",
      "ask": "8.94",
      "open": "8.72",
      "high": "8.95",
      "low": "8.71",
      "close": "8.95",
      "average": "8.849",
      "volume": "45668",
      "turnover": "404022.38",
      "trades": "91"
    },
    {
      "date": "2026-07-10",
      "bid": "8.93",
      "ask": "8.97",
      "open": "8.92",
      "high": "9.00",
      "low": "8.79",
      "close": "8.93",
      "average": "8.9606",
      "volume": "7987",
      "turnover": "71576.01",
      "trades": "62"
    },
    {
      "date": "2026-07-13",
      "bid": "8.82",
      "ask": "8.93",
      "open": "8.93",
      "high": "8.93",
      "low": "8.56",
      "close": "8.81",
      "average": "8.6988",
      "volume": "27703",
      "turnover": "240938.96",
      "trades": "101"
    },
    {
      "date": "2026-07-14",
      "bid": "8.79",
      "ask": "8.83",
      "open": "8.66",
      "high": "8.83",
      "low": "8.64",
      "close": "8.74",
      "average": "8.7669",
      "volume": "15355",
      "turnover": "134615.75",
      "trades": "94"
    },
    {
      "date": "2026-07-15",
      "bid": "8.82",
      "ask": "8.84",
      "open": "8.85",
      "high": "8.91",
      "low": "8.71",
      "close": "8.82",
      "average": "8.7988",
      "volume": "36964",
      "turnover": "325332.86",
      "trades": "171"
    },
    {
      "date": "2026-07-16",
      "bid": "9.04",
      "ask": "9.15",
      "open": "8.81",
      "high": "9.18",
      "low": "8.75",
      "close": "8.98",
      "average": "9.0256",
      "volume": "98186",
      "turnover": "886181.07",
      "trades": "121"
    },
    {
      "date": "2026-07-17",
      "bid": "8.65",
      "ask": "8.73",
      "open": "8.79",
      "high": "9.03",
      "low": "8.60",
      "close": "8.64",
      "average": "8.7432",
      "volume": "61707",
      "turnover": "539514.92",
      "trades": "111"
    },
    {
      "date": "2026-07-20",
      "bid": "8.80",
      "ask": "8.85",
      "open": "8.81",
      "high": "8.85",
      "low": "8.73",
      "close": "8.75",
      "average": "8.817",
      "volume": "30615",
      "turnover": "269916.56",
      "trades": "80"
    },
    {
      "date": "2026-07-21",
      "bid": "8.75",
      "ask": "8.80",
      "open": "8.82",
      "high": "8.91",
      "low": "8.71",
      "close": "8.74",
      "average": "8.8037",
      "volume": "17469",
      "turnover": "153872.54",
      "trades": "74"
    },
    {
      "date": "2026-07-22",
      "bid": "8.67",
      "ask": "8.78",
      "open": "8.75",
      "high": "8.84",
      "low": "8.58",
      "close": "8.66",
      "average": "8.653",
      "volume": "111150",
      "turnover": "961650.88",
      "trades": "130"
    },
    {
      "date": "2026-07-23",
      "bid": "8.64",
      "ask": "8.77",
      "open": "8.80",
      "high": "8.87",
      "low": "8.57",
      "close": "8.62",
      "average": "8.7376",
      "volume": "56020",
      "turnover": "489484.4",
      "trades": "110"
    },
    {
      "date": "2026-07-24",
      "bid": "8.67",
      "ask": "8.79",
      "open": "8.78",
      "high": "8.92",
      "low": "8.63",
      "close": "8.67",
      "average": "8.7404",
      "volume": "78424",
      "turnover": "685454.09",
      "trades": "137"
    },
    {
      "date": "2026-07-27",
      "bid": "8.66",
      "ask": "8.76",
      "open": "8.80",
      "high": "8.89",
      "low": "8.63",
      "close": "8.80",
      "average": "8.771",
      "volume": "47223",
      "turnover": "413956.93",
      "trades": "119"
    },
    {
      "date": "2026-07-28",
      "bid": "8.91",
      "ask": "9.00",
      "open": "8.88",
      "high": "9.20",
      "low": "8.79",
      "close": "9.00",
      "average": "9.0002",
      "volume": "110575",
      "turnover": "995527.6",
      "trades": "154"
    },
    {
      "date": "2026-07-29",
      "bid": "9.50",
      "ask": "9.64",
      "open": "9.00",
      "high": "9.88",
      "low": "9.00",
      "close": "9.70",
      "average": "9.5889",
      "volume": "209298",
      "turnover": "2004012.44",
      "trades": "220"
    },
    {
      "date": "2026-07-30",
      "bid": "9.77",
      "ask": "9.89",
      "open": "9.64",
      "high": "10.00",
      "low": "9.53",
      "close": "9.90",
      "average": "9.8263",
      "volume": "115157",
      "turnover": "1131275.38",
      "trades": "215"
    },
    {
      "date": "2026-07-31",
      "bid": "9.71",
      "ask": "9.74",
      "open": "9.77",
      "high": "9.99",
      "low": "9.69",
      "close": "9.80",
      "average": "9.7653",
      "volume": "77280",
      "turnover": "754807.91",
      "trades": "105"
    },
    {
      "date": "2026-08-03",
      "bid": "9.85",
      "ask": "10.08",
      "open": "9.80",
      "high": "10.14",
      "low": "9.48",
      "close": "10.06",
      "average": "9.7896",
      "volume": "180822",
      "turnover": "1764832.34",
      "trades": "226"
    },
    {
      "date": "2026-08-04",
      "bid": "9.99",
      "ask": "10.00",
      "open": "10.12",
      "high": "10.20",
      "low": "9.75",
      "close": "10.04",
      "average": "9.9874",
      "volume": "94725",
      "turnover": "946030.4",
      "trades": "235"
    },
    {
      "date": "2026-08-05",
      "bid": "10.38",
      "ask": "10.46",
      "open": "10.14",
      "high": "10.56",
      "low": "10.06",
      "close": "10.48",
      "average": "10.3377",
      "volume": "135046",
      "turnover": "1396103.53",
      "trades": "215"
    },
    {
      "date": "2026-08-06",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.48",
      "high": "10.48",
      "low": "10.14",
      "close": "10.28",
      "average": "10.303",
      "volume": "80660",
      "turnover": "830619.14",
      "trades": "130"
    }
  ]
}