{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX212/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/stwk?id=TX212",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX212",
    "asset_class": "SHARES",
    "isin": "SE0012257970",
    "symbol": "STWK",
    "company": "Stockwik",
    "market": null,
    "last_sale_price": "SEK 17.00",
    "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": "158.00",
      "ask": "159.00",
      "open": "154.80",
      "high": "160.00",
      "low": "151.00",
      "close": "158.00",
      "average": "155.6157",
      "volume": "18105",
      "turnover": "2817421.6",
      "trades": "236"
    },
    {
      "date": "2021-08-10",
      "bid": "155.60",
      "ask": "156.40",
      "open": "158.00",
      "high": "160.20",
      "low": "153.80",
      "close": "155.60",
      "average": "156.3933",
      "volume": "10828",
      "turnover": "1693426.6",
      "trades": "189"
    },
    {
      "date": "2021-08-11",
      "bid": "152.00",
      "ask": "153.40",
      "open": "155.60",
      "high": "165.00",
      "low": "151.00",
      "close": "151.20",
      "average": "156.9499",
      "volume": "18828",
      "turnover": "2955052.4",
      "trades": "223"
    },
    {
      "date": "2021-08-12",
      "bid": "151.20",
      "ask": "152.40",
      "open": "151.20",
      "high": "155.00",
      "low": "151.20",
      "close": "151.20",
      "average": "152.1453",
      "volume": "4747",
      "turnover": "722233.6",
      "trades": "122"
    },
    {
      "date": "2021-08-13",
      "bid": "151.40",
      "ask": "153.00",
      "open": "151.20",
      "high": "153.00",
      "low": "151.00",
      "close": "151.60",
      "average": "151.7239",
      "volume": "4301",
      "turnover": "652564.6",
      "trades": "111"
    },
    {
      "date": "2021-08-16",
      "bid": "146.20",
      "ask": "147.40",
      "open": "151.80",
      "high": "151.80",
      "low": "143.80",
      "close": "146.20",
      "average": "148.0833",
      "volume": "8445",
      "turnover": "1250563.6",
      "trades": "200"
    },
    {
      "date": "2021-08-17",
      "bid": "139.00",
      "ask": "140.00",
      "open": "146.40",
      "high": "149.20",
      "low": "139.00",
      "close": "139.00",
      "average": "143.9089",
      "volume": "6491",
      "turnover": "934112.6",
      "trades": "170"
    },
    {
      "date": "2021-08-18",
      "bid": "139.00",
      "ask": "142.60",
      "open": "138.20",
      "high": "144.60",
      "low": "134.80",
      "close": "142.60",
      "average": "139.4673",
      "volume": "10987",
      "turnover": "1532327.6",
      "trades": "166"
    },
    {
      "date": "2021-08-19",
      "bid": "139.00",
      "ask": "140.80",
      "open": "142.60",
      "high": "142.60",
      "low": "137.00",
      "close": "140.80",
      "average": "139.3434",
      "volume": "7369",
      "turnover": "1026821.8",
      "trades": "201"
    },
    {
      "date": "2021-08-20",
      "bid": "140.20",
      "ask": "141.60",
      "open": "141.00",
      "high": "143.20",
      "low": "138.00",
      "close": "141.40",
      "average": "139.6699",
      "volume": "4745",
      "turnover": "662733.8",
      "trades": "122"
    },
    {
      "date": "2021-08-23",
      "bid": "140.20",
      "ask": "140.40",
      "open": "141.40",
      "high": "142.00",
      "low": "136.00",
      "close": "140.20",
      "average": "139.1974",
      "volume": "7046",
      "turnover": "980785.2",
      "trades": "155"
    },
    {
      "date": "2021-08-24",
      "bid": "143.40",
      "ask": "144.00",
      "open": "140.20",
      "high": "146.60",
      "low": "140.20",
      "close": "144.00",
      "average": "143.4226",
      "volume": "4557",
      "turnover": "653576.8",
      "trades": "125"
    },
    {
      "date": "2021-08-25",
      "bid": "149.20",
      "ask": "150.20",
      "open": "144.00",
      "high": "150.20",
      "low": "142.00",
      "close": "149.20",
      "average": "146.0374",
      "volume": "10700",
      "turnover": "1562600.4",
      "trades": "213"
    },
    {
      "date": "2021-08-26",
      "bid": "148.40",
      "ask": "149.00",
      "open": "145.00",
      "high": "155.00",
      "low": "144.40",
      "close": "148.40",
      "average": "150.603",
      "volume": "9548",
      "turnover": "1437957",
      "trades": "158"
    },
    {
      "date": "2021-08-27",
      "bid": "136.40",
      "ask": "137.40",
      "open": "141.00",
      "high": "141.00",
      "low": "132.00",
      "close": "137.40",
      "average": "136.2771",
      "volume": "56210",
      "turnover": "7660137.8",
      "trades": "923"
    },
    {
      "date": "2021-08-30",
      "bid": "135.00",
      "ask": "135.60",
      "open": "137.40",
      "high": "137.40",
      "low": "131.00",
      "close": "135.00",
      "average": "134.4298",
      "volume": "19087",
      "turnover": "2565862.4",
      "trades": "312"
    },
    {
      "date": "2021-08-31",
      "bid": "129.60",
      "ask": "129.80",
      "open": "135.20",
      "high": "136.40",
      "low": "129.00",
      "close": "129.20",
      "average": "132.2549",
      "volume": "26231",
      "turnover": "3470890.2",
      "trades": "407"
    },
    {
      "date": "2021-09-01",
      "bid": "125.60",
      "ask": "126.80",
      "open": "129.20",
      "high": "133.00",
      "low": "124.40",
      "close": "125.20",
      "average": "128.5795",
      "volume": "20495",
      "turnover": "2635236.4",
      "trades": "306"
    },
    {
      "date": "2021-09-02",
      "bid": "131.80",
      "ask": "133.20",
      "open": "125.20",
      "high": "133.60",
      "low": "124.00",
      "close": "132.00",
      "average": "129.7603",
      "volume": "14873",
      "turnover": "1929925.2",
      "trades": "232"
    },
    {
      "date": "2021-09-03",
      "bid": "129.80",
      "ask": "131.20",
      "open": "132.00",
      "high": "134.00",
      "low": "128.00",
      "close": "129.40",
      "average": "130.778",
      "volume": "10041",
      "turnover": "1313142",
      "trades": "190"
    },
    {
      "date": "2021-09-06",
      "bid": "129.80",
      "ask": "131.60",
      "open": "129.40",
      "high": "131.00",
      "low": "124.40",
      "close": "129.60",
      "average": "127.2006",
      "volume": "9647",
      "turnover": "1227104.39",
      "trades": "221"
    },
    {
      "date": "2021-09-07",
      "bid": "132.60",
      "ask": "133.60",
      "open": "130.00",
      "high": "134.00",
      "low": "130.00",
      "close": "133.60",
      "average": "132.2425",
      "volume": "11529",
      "turnover": "1524623.8",
      "trades": "170"
    },
    {
      "date": "2021-09-08",
      "bid": "130.20",
      "ask": "131.80",
      "open": "133.60",
      "high": "134.00",
      "low": "129.80",
      "close": "130.20",
      "average": "131.8771",
      "volume": "11187",
      "turnover": "1475309.2",
      "trades": "194"
    },
    {
      "date": "2021-09-09",
      "bid": "131.20",
      "ask": "132.60",
      "open": "130.20",
      "high": "133.40",
      "low": "127.60",
      "close": "132.00",
      "average": "130.9651",
      "volume": "9655",
      "turnover": "1264467.6",
      "trades": "129"
    },
    {
      "date": "2021-09-10",
      "bid": "128.20",
      "ask": "131.20",
      "open": "131.20",
      "high": "131.40",
      "low": "128.00",
      "close": "128.40",
      "average": "129.4435",
      "volume": "6726",
      "turnover": "870637",
      "trades": "145"
    },
    {
      "date": "2021-09-13",
      "bid": "125.60",
      "ask": "126.40",
      "open": "128.40",
      "high": "128.40",
      "low": "124.60",
      "close": "126.40",
      "average": "126.2496",
      "volume": "9243",
      "turnover": "1166924.8",
      "trades": "175"
    },
    {
      "date": "2021-09-14",
      "bid": "122.40",
      "ask": "122.60",
      "open": "126.20",
      "high": "128.00",
      "low": "121.40",
      "close": "122.20",
      "average": "124.9125",
      "volume": "14077",
      "turnover": "1758393",
      "trades": "214"
    },
    {
      "date": "2021-09-15",
      "bid": "118.80",
      "ask": "120.00",
      "open": "122.20",
      "high": "123.00",
      "low": "117.60",
      "close": "120.00",
      "average": "119.7337",
      "volume": "23423",
      "turnover": "2804522.2",
      "trades": "288"
    },
    {
      "date": "2021-09-16",
      "bid": "120.60",
      "ask": "123.00",
      "open": "120.00",
      "high": "123.60",
      "low": "119.80",
      "close": "121.00",
      "average": "121.5683",
      "volume": "13211",
      "turnover": "1606038.2",
      "trades": "184"
    },
    {
      "date": "2021-09-17",
      "bid": "118.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "122.80",
      "low": "116.40",
      "close": "118.00",
      "average": "119.2715",
      "volume": "19272",
      "turnover": "2298600",
      "trades": "188"
    },
    {
      "date": "2021-09-20",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.00",
      "high": "118.00",
      "low": "110.00",
      "close": "113.80",
      "average": "114.3306",
      "volume": "38059",
      "turnover": "4351308",
      "trades": "355"
    },
    {
      "date": "2021-09-21",
      "bid": "115.40",
      "ask": "116.00",
      "open": "113.80",
      "high": "123.20",
      "low": "111.20",
      "close": "117.60",
      "average": "118.7317",
      "volume": "23682",
      "turnover": "2811805",
      "trades": "308"
    },
    {
      "date": "2021-09-22",
      "bid": "118.20",
      "ask": "119.00",
      "open": "118.00",
      "high": "123.20",
      "low": "114.00",
      "close": "119.60",
      "average": "116.977",
      "volume": "10132",
      "turnover": "1185210.6",
      "trades": "177"
    },
    {
      "date": "2021-09-23",
      "bid": "119.20",
      "ask": "120.40",
      "open": "119.80",
      "high": "122.00",
      "low": "117.00",
      "close": "119.20",
      "average": "119.6843",
      "volume": "6250",
      "turnover": "748026.6",
      "trades": "144"
    },
    {
      "date": "2021-09-24",
      "bid": "117.20",
      "ask": "118.40",
      "open": "119.00",
      "high": "119.20",
      "low": "116.60",
      "close": "117.20",
      "average": "117.7483",
      "volume": "5643",
      "turnover": "664453.4",
      "trades": "145"
    },
    {
      "date": "2021-09-27",
      "bid": "117.80",
      "ask": "119.00",
      "open": "117.40",
      "high": "122.20",
      "low": "114.20",
      "close": "116.60",
      "average": "118.8575",
      "volume": "11601",
      "turnover": "1378865.6",
      "trades": "231"
    },
    {
      "date": "2021-09-28",
      "bid": "113.60",
      "ask": "114.00",
      "open": "117.00",
      "high": "121.00",
      "low": "110.20",
      "close": "113.40",
      "average": "116.2141",
      "volume": "15299",
      "turnover": "1777959.8",
      "trades": "250"
    },
    {
      "date": "2021-09-29",
      "bid": "110.00",
      "ask": "114.00",
      "open": "115.00",
      "high": "116.20",
      "low": "108.40",
      "close": "110.60",
      "average": "111.4016",
      "volume": "12433",
      "turnover": "1385056.4",
      "trades": "219"
    },
    {
      "date": "2021-09-30",
      "bid": "113.20",
      "ask": "113.80",
      "open": "110.60",
      "high": "115.80",
      "low": "110.60",
      "close": "113.80",
      "average": "112.6927",
      "volume": "10003",
      "turnover": "1127265",
      "trades": "182"
    },
    {
      "date": "2021-10-01",
      "bid": "115.00",
      "ask": "115.40",
      "open": "113.80",
      "high": "115.80",
      "low": "108.80",
      "close": "114.20",
      "average": "112.4068",
      "volume": "6994",
      "turnover": "786173.2",
      "trades": "142"
    },
    {
      "date": "2021-10-04",
      "bid": "109.40",
      "ask": "111.20",
      "open": "115.00",
      "high": "115.00",
      "low": "107.00",
      "close": "109.40",
      "average": "111.1714",
      "volume": "17045",
      "turnover": "1894917",
      "trades": "182"
    },
    {
      "date": "2021-10-05",
      "bid": "107.40",
      "ask": "109.00",
      "open": "110.00",
      "high": "115.00",
      "low": "107.20",
      "close": "107.40",
      "average": "111.0238",
      "volume": "7669",
      "turnover": "851441.6",
      "trades": "153"
    },
    {
      "date": "2021-10-06",
      "bid": "102.60",
      "ask": "103.00",
      "open": "107.20",
      "high": "111.00",
      "low": "100.20",
      "close": "103.00",
      "average": "102.8477",
      "volume": "27579",
      "turnover": "2836437.2",
      "trades": "346"
    },
    {
      "date": "2021-10-07",
      "bid": "106.20",
      "ask": "107.60",
      "open": "103.20",
      "high": "107.60",
      "low": "101.00",
      "close": "107.60",
      "average": "103.1604",
      "volume": "9944",
      "turnover": "1025826.6",
      "trades": "178"
    },
    {
      "date": "2021-10-08",
      "bid": "104.00",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.60",
      "low": "104.20",
      "close": "104.80",
      "average": "106.4413",
      "volume": "4060",
      "turnover": "432151.8",
      "trades": "113"
    },
    {
      "date": "2021-10-11",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.80",
      "high": "106.60",
      "low": "99.60",
      "close": "103.00",
      "average": "102.6663",
      "volume": "14756",
      "turnover": "1514944.6",
      "trades": "236"
    },
    {
      "date": "2021-10-12",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.00",
      "low": "101.80",
      "close": "105.00",
      "average": "103.3136",
      "volume": "8748",
      "turnover": "903787",
      "trades": "138"
    },
    {
      "date": "2021-10-13",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "101.80",
      "close": "104.60",
      "average": "104.2957",
      "volume": "11008",
      "turnover": "1148086.6",
      "trades": "182"
    },
    {
      "date": "2021-10-14",
      "bid": "104.20",
      "ask": "106.00",
      "open": "105.00",
      "high": "109.80",
      "low": "104.40",
      "close": "105.00",
      "average": "106.603",
      "volume": "9107",
      "turnover": "970833.2",
      "trades": "169"
    },
    {
      "date": "2021-10-15",
      "bid": "104.60",
      "ask": "105.60",
      "open": "106.00",
      "high": "110.80",
      "low": "104.40",
      "close": "104.60",
      "average": "106.1289",
      "volume": "10226",
      "turnover": "1085273.8",
      "trades": "142"
    },
    {
      "date": "2021-10-18",
      "bid": "106.40",
      "ask": "107.80",
      "open": "104.60",
      "high": "109.00",
      "low": "104.60",
      "close": "107.80",
      "average": "106.6147",
      "volume": "5716",
      "turnover": "609409.8",
      "trades": "125"
    },
    {
      "date": "2021-10-19",
      "bid": "112.00",
      "ask": "113.20",
      "open": "106.40",
      "high": "115.00",
      "low": "106.40",
      "close": "114.60",
      "average": "110.2369",
      "volume": "17837",
      "turnover": "1966295.6",
      "trades": "209"
    },
    {
      "date": "2021-10-20",
      "bid": "112.20",
      "ask": "112.80",
      "open": "115.00",
      "high": "115.00",
      "low": "110.00",
      "close": "112.80",
      "average": "111.6704",
      "volume": "9415",
      "turnover": "1051376.6",
      "trades": "194"
    },
    {
      "date": "2021-10-21",
      "bid": "108.00",
      "ask": "109.00",
      "open": "112.80",
      "high": "112.80",
      "low": "106.60",
      "close": "109.00",
      "average": "108.0896",
      "volume": "10303",
      "turnover": "1113646.8",
      "trades": "179"
    },
    {
      "date": "2021-10-22",
      "bid": "104.00",
      "ask": "105.00",
      "open": "110.00",
      "high": "110.00",
      "low": "103.60",
      "close": "106.20",
      "average": "106.052",
      "volume": "14427",
      "turnover": "1530011.8",
      "trades": "249"
    },
    {
      "date": "2021-10-25",
      "bid": "101.80",
      "ask": "103.60",
      "open": "102.00",
      "high": "106.60",
      "low": "101.00",
      "close": "103.60",
      "average": "103.4617",
      "volume": "8253",
      "turnover": "853869",
      "trades": "210"
    },
    {
      "date": "2021-10-26",
      "bid": "102.40",
      "ask": "103.60",
      "open": "103.60",
      "high": "103.60",
      "low": "100.00",
      "close": "103.60",
      "average": "101.8452",
      "volume": "14786",
      "turnover": "1505883.4",
      "trades": "244"
    },
    {
      "date": "2021-10-27",
      "bid": "99.80",
      "ask": "101.00",
      "open": "103.60",
      "high": "108.00",
      "low": "99.30",
      "close": "101.00",
      "average": "101.9322",
      "volume": "8988",
      "turnover": "916166.3",
      "trades": "215"
    },
    {
      "date": "2021-10-28",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.80",
      "high": "99.80",
      "low": "94.90",
      "close": "98.50",
      "average": "96.7973",
      "volume": "27211",
      "turnover": "2633951.5",
      "trades": "409"
    },
    {
      "date": "2021-10-29",
      "bid": "99.00",
      "ask": "100.00",
      "open": "98.50",
      "high": "101.00",
      "low": "95.00",
      "close": "100.40",
      "average": "97.3814",
      "volume": "9582",
      "turnover": "933108.1",
      "trades": "180"
    },
    {
      "date": "2021-11-01",
      "bid": "95.20",
      "ask": "98.40",
      "open": "100.40",
      "high": "101.00",
      "low": "95.00",
      "close": "97.60",
      "average": "97.9789",
      "volume": "8036",
      "turnover": "787358.8",
      "trades": "208"
    },
    {
      "date": "2021-11-02",
      "bid": "97.50",
      "ask": "98.50",
      "open": "98.00",
      "high": "98.90",
      "low": "93.40",
      "close": "97.50",
      "average": "95.4454",
      "volume": "16644",
      "turnover": "1588593.4",
      "trades": "218"
    },
    {
      "date": "2021-11-03",
      "bid": "94.40",
      "ask": "96.00",
      "open": "97.50",
      "high": "97.50",
      "low": "94.40",
      "close": "94.40",
      "average": "95.3336",
      "volume": "7045",
      "turnover": "671624.9",
      "trades": "145"
    },
    {
      "date": "2021-11-04",
      "bid": "101.00",
      "ask": "101.60",
      "open": "94.40",
      "high": "105.80",
      "low": "94.40",
      "close": "102.00",
      "average": "100.4829",
      "volume": "15805",
      "turnover": "1588131.6",
      "trades": "268"
    },
    {
      "date": "2021-11-05",
      "bid": "101.00",
      "ask": "101.60",
      "open": "107.00",
      "high": "108.60",
      "low": "101.00",
      "close": "101.40",
      "average": "102.9314",
      "volume": "5131",
      "turnover": "528141",
      "trades": "115"
    },
    {
      "date": "2021-11-08",
      "bid": "97.20",
      "ask": "98.90",
      "open": "101.00",
      "high": "101.00",
      "low": "95.00",
      "close": "97.80",
      "average": "97.1026",
      "volume": "13626",
      "turnover": "1323120.39",
      "trades": "243"
    },
    {
      "date": "2021-11-09",
      "bid": "96.70",
      "ask": "98.00",
      "open": "97.80",
      "high": "97.90",
      "low": "93.70",
      "close": "96.60",
      "average": "95.9297",
      "volume": "16038",
      "turnover": "1538521.1",
      "trades": "275"
    },
    {
      "date": "2021-11-10",
      "bid": "100.00",
      "ask": "102.00",
      "open": "96.00",
      "high": "104.80",
      "low": "94.60",
      "close": "102.80",
      "average": "97.925",
      "volume": "9412",
      "turnover": "921669.8",
      "trades": "148"
    },
    {
      "date": "2021-11-11",
      "bid": "98.10",
      "ask": "100.00",
      "open": "102.80",
      "high": "102.80",
      "low": "97.40",
      "close": "99.00",
      "average": "99.1538",
      "volume": "14071",
      "turnover": "1395193.2",
      "trades": "216"
    },
    {
      "date": "2021-11-12",
      "bid": "106.00",
      "ask": "107.80",
      "open": "99.00",
      "high": "110.00",
      "low": "98.10",
      "close": "107.80",
      "average": "103.4881",
      "volume": "22610",
      "turnover": "2339866.1",
      "trades": "308"
    },
    {
      "date": "2021-11-15",
      "bid": "103.00",
      "ask": "103.40",
      "open": "107.80",
      "high": "112.00",
      "low": "99.80",
      "close": "102.80",
      "average": "105.1248",
      "volume": "19751",
      "turnover": "2076320.6",
      "trades": "295"
    },
    {
      "date": "2021-11-16",
      "bid": "101.80",
      "ask": "103.60",
      "open": "102.80",
      "high": "103.60",
      "low": "99.90",
      "close": "102.00",
      "average": "101.5332",
      "volume": "3753",
      "turnover": "381054.2",
      "trades": "113"
    },
    {
      "date": "2021-11-17",
      "bid": "97.20",
      "ask": "98.60",
      "open": "101.60",
      "high": "101.60",
      "low": "96.10",
      "close": "97.80",
      "average": "98.5787",
      "volume": "10844",
      "turnover": "1068987.8",
      "trades": "219"
    },
    {
      "date": "2021-11-18",
      "bid": "94.10",
      "ask": "95.70",
      "open": "97.80",
      "high": "97.80",
      "low": "94.00",
      "close": "95.70",
      "average": "95.5856",
      "volume": "21814",
      "turnover": "2085104.7",
      "trades": "290"
    },
    {
      "date": "2021-11-19",
      "bid": "91.70",
      "ask": "92.60",
      "open": "95.70",
      "high": "97.90",
      "low": "90.00",
      "close": "92.60",
      "average": "92.4993",
      "volume": "23403",
      "turnover": "2164761.2",
      "trades": "395"
    },
    {
      "date": "2021-11-22",
      "bid": "94.00",
      "ask": "94.50",
      "open": "92.60",
      "high": "96.60",
      "low": "92.60",
      "close": "94.50",
      "average": "94.5979",
      "volume": "20908",
      "turnover": "1977853.1",
      "trades": "202"
    },
    {
      "date": "2021-11-23",
      "bid": "91.10",
      "ask": "92.30",
      "open": "94.50",
      "high": "94.60",
      "low": "90.10",
      "close": "92.00",
      "average": "93.2407",
      "volume": "5723",
      "turnover": "533616.7",
      "trades": "99"
    },
    {
      "date": "2021-11-24",
      "bid": "92.00",
      "ask": "94.00",
      "open": "91.60",
      "high": "93.80",
      "low": "90.00",
      "close": "93.70",
      "average": "91.6093",
      "volume": "11896",
      "turnover": "1089784.1",
      "trades": "117"
    },
    {
      "date": "2021-11-25",
      "bid": "91.70",
      "ask": "92.60",
      "open": "93.70",
      "high": "93.70",
      "low": "90.10",
      "close": "92.60",
      "average": "91.3248",
      "volume": "15876",
      "turnover": "1449872.8",
      "trades": "227"
    },
    {
      "date": "2021-11-26",
      "bid": "86.60",
      "ask": "86.90",
      "open": "90.90",
      "high": "90.90",
      "low": "86.40",
      "close": "90.00",
      "average": "88.4782",
      "volume": "20486",
      "turnover": "1812563.5",
      "trades": "332"
    },
    {
      "date": "2021-11-29",
      "bid": "86.80",
      "ask": "87.00",
      "open": "90.00",
      "high": "90.90",
      "low": "86.00",
      "close": "86.80",
      "average": "87.7368",
      "volume": "8426",
      "turnover": "739270.2",
      "trades": "202"
    },
    {
      "date": "2021-11-30",
      "bid": "82.10",
      "ask": "83.40",
      "open": "86.80",
      "high": "86.80",
      "low": "82.40",
      "close": "82.90",
      "average": "83.9102",
      "volume": "20487",
      "turnover": "1719067.5",
      "trades": "240"
    },
    {
      "date": "2021-12-01",
      "bid": "87.60",
      "ask": "88.70",
      "open": "83.00",
      "high": "88.80",
      "low": "83.00",
      "close": "88.80",
      "average": "86.40",
      "volume": "26419",
      "turnover": "2252291.9",
      "trades": "246"
    },
    {
      "date": "2021-12-02",
      "bid": "86.20",
      "ask": "87.20",
      "open": "88.80",
      "high": "90.10",
      "low": "82.20",
      "close": "86.60",
      "average": "87.2444",
      "volume": "17321",
      "turnover": "1511160.5",
      "trades": "225"
    },
    {
      "date": "2021-12-03",
      "bid": "82.00",
      "ask": "83.10",
      "open": "86.60",
      "high": "86.60",
      "low": "82.00",
      "close": "82.00",
      "average": "83.9133",
      "volume": "8967",
      "turnover": "752450.8",
      "trades": "162"
    },
    {
      "date": "2021-12-06",
      "bid": "81.00",
      "ask": "81.70",
      "open": "82.00",
      "high": "83.70",
      "low": "79.70",
      "close": "81.00",
      "average": "81.7655",
      "volume": "14305",
      "turnover": "1169655.8",
      "trades": "162"
    },
    {
      "date": "2021-12-07",
      "bid": "85.20",
      "ask": "86.20",
      "open": "80.10",
      "high": "88.30",
      "low": "80.10",
      "close": "85.20",
      "average": "84.7987",
      "volume": "9889",
      "turnover": "838574.3",
      "trades": "167"
    },
    {
      "date": "2021-12-08",
      "bid": "84.00",
      "ask": "84.50",
      "open": "85.20",
      "high": "86.70",
      "low": "83.10",
      "close": "84.00",
      "average": "84.9167",
      "volume": "7675",
      "turnover": "651735.7",
      "trades": "142"
    },
    {
      "date": "2021-12-09",
      "bid": "85.00",
      "ask": "86.80",
      "open": "84.00",
      "high": "87.70",
      "low": "83.80",
      "close": "85.00",
      "average": "86.3279",
      "volume": "10296",
      "turnover": "888832.3",
      "trades": "105"
    },
    {
      "date": "2021-12-10",
      "bid": "86.70",
      "ask": "87.60",
      "open": "85.00",
      "high": "87.60",
      "low": "85.00",
      "close": "86.80",
      "average": "86.9222",
      "volume": "4870",
      "turnover": "423311.2",
      "trades": "80"
    },
    {
      "date": "2021-12-13",
      "bid": "84.80",
      "ask": "85.30",
      "open": "86.80",
      "high": "89.00",
      "low": "84.60",
      "close": "84.60",
      "average": "86.9166",
      "volume": "10090",
      "turnover": "876988.3",
      "trades": "122"
    },
    {
      "date": "2021-12-14",
      "bid": "83.20",
      "ask": "87.40",
      "open": "84.60",
      "high": "86.00",
      "low": "83.00",
      "close": "83.20",
      "average": "84.6993",
      "volume": "11496",
      "turnover": "973703.5",
      "trades": "135"
    },
    {
      "date": "2021-12-15",
      "bid": "85.00",
      "ask": "87.20",
      "open": "83.20",
      "high": "87.70",
      "low": "83.00",
      "close": "87.20",
      "average": "85.3932",
      "volume": "6809",
      "turnover": "581442.6",
      "trades": "116"
    },
    {
      "date": "2021-12-16",
      "bid": "83.60",
      "ask": "85.70",
      "open": "88.00",
      "high": "88.60",
      "low": "83.00",
      "close": "83.00",
      "average": "85.8809",
      "volume": "6664",
      "turnover": "572310.1",
      "trades": "129"
    },
    {
      "date": "2021-12-17",
      "bid": "82.60",
      "ask": "84.50",
      "open": "83.00",
      "high": "84.40",
      "low": "80.00",
      "close": "84.30",
      "average": "81.5465",
      "volume": "5613",
      "turnover": "457720.4",
      "trades": "89"
    },
    {
      "date": "2021-12-20",
      "bid": "81.10",
      "ask": "82.50",
      "open": "82.00",
      "high": "83.70",
      "low": "80.50",
      "close": "82.00",
      "average": "82.5715",
      "volume": "10078",
      "turnover": "832155.3",
      "trades": "135"
    },
    {
      "date": "2021-12-21",
      "bid": "83.00",
      "ask": "84.00",
      "open": "82.00",
      "high": "84.80",
      "low": "80.50",
      "close": "83.00",
      "average": "82.7832",
      "volume": "8261",
      "turnover": "683872",
      "trades": "109"
    },
    {
      "date": "2021-12-22",
      "bid": "84.10",
      "ask": "84.40",
      "open": "83.00",
      "high": "84.80",
      "low": "83.00",
      "close": "84.40",
      "average": "84.0184",
      "volume": "5194",
      "turnover": "436391.6",
      "trades": "85"
    },
    {
      "date": "2021-12-23",
      "bid": "85.20",
      "ask": "86.20",
      "open": "85.00",
      "high": "88.70",
      "low": "84.40",
      "close": "86.20",
      "average": "85.7803",
      "volume": "10847",
      "turnover": "930459.3",
      "trades": "142"
    },
    {
      "date": "2021-12-27",
      "bid": "87.00",
      "ask": "88.50",
      "open": "87.80",
      "high": "90.00",
      "low": "86.00",
      "close": "88.30",
      "average": "88.0159",
      "volume": "15702",
      "turnover": "1382025.4",
      "trades": "189"
    },
    {
      "date": "2021-12-28",
      "bid": "93.70",
      "ask": "94.20",
      "open": "88.30",
      "high": "94.90",
      "low": "88.30",
      "close": "93.70",
      "average": "92.1068",
      "volume": "15077",
      "turnover": "1388693.9",
      "trades": "188"
    },
    {
      "date": "2021-12-29",
      "bid": "91.00",
      "ask": "91.70",
      "open": "93.70",
      "high": "94.00",
      "low": "90.00",
      "close": "91.00",
      "average": "92.6057",
      "volume": "11831",
      "turnover": "1095618.1",
      "trades": "147"
    },
    {
      "date": "2021-12-30",
      "bid": "91.90",
      "ask": "92.30",
      "open": "91.00",
      "high": "93.00",
      "low": "88.70",
      "close": "91.90",
      "average": "91.2093",
      "volume": "8402",
      "turnover": "766340.6",
      "trades": "111"
    },
    {
      "date": "2022-01-03",
      "bid": "95.40",
      "ask": "96.90",
      "open": "91.90",
      "high": "97.00",
      "low": "90.00",
      "close": "95.40",
      "average": "93.8392",
      "volume": "12651",
      "turnover": "1187159.39",
      "trades": "187"
    },
    {
      "date": "2022-01-04",
      "bid": "96.90",
      "ask": "98.30",
      "open": "95.50",
      "high": "101.80",
      "low": "93.10",
      "close": "98.00",
      "average": "97.5887",
      "volume": "15193",
      "turnover": "1482664.8",
      "trades": "229"
    },
    {
      "date": "2022-01-05",
      "bid": "98.00",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.10",
      "low": "95.00",
      "close": "98.00",
      "average": "96.8564",
      "volume": "4095",
      "turnover": "396627",
      "trades": "90"
    },
    {
      "date": "2022-01-07",
      "bid": "91.70",
      "ask": "93.00",
      "open": "97.90",
      "high": "97.90",
      "low": "90.10",
      "close": "91.70",
      "average": "92.2003",
      "volume": "15872",
      "turnover": "1463402.9",
      "trades": "257"
    },
    {
      "date": "2022-01-10",
      "bid": "88.70",
      "ask": "91.40",
      "open": "91.80",
      "high": "92.90",
      "low": "88.60",
      "close": "90.00",
      "average": "90.536",
      "volume": "7655",
      "turnover": "693052.9",
      "trades": "168"
    },
    {
      "date": "2022-01-11",
      "bid": "90.70",
      "ask": "91.50",
      "open": "90.00",
      "high": "92.30",
      "low": "89.80",
      "close": "90.70",
      "average": "90.4897",
      "volume": "10868",
      "turnover": "983442.3",
      "trades": "100"
    },
    {
      "date": "2022-01-12",
      "bid": "93.50",
      "ask": "93.90",
      "open": "90.70",
      "high": "95.00",
      "low": "89.50",
      "close": "93.30",
      "average": "93.1319",
      "volume": "9139",
      "turnover": "851132.8",
      "trades": "100"
    },
    {
      "date": "2022-01-13",
      "bid": "93.00",
      "ask": "94.00",
      "open": "93.30",
      "high": "95.60",
      "low": "92.30",
      "close": "93.00",
      "average": "93.6632",
      "volume": "4128",
      "turnover": "386641.7",
      "trades": "70"
    },
    {
      "date": "2022-01-14",
      "bid": "89.70",
      "ask": "90.10",
      "open": "93.00",
      "high": "93.00",
      "low": "89.20",
      "close": "89.30",
      "average": "90.5811",
      "volume": "11677",
      "turnover": "1057715",
      "trades": "158"
    },
    {
      "date": "2022-01-17",
      "bid": "87.70",
      "ask": "89.30",
      "open": "85.60",
      "high": "89.20",
      "low": "85.60",
      "close": "89.20",
      "average": "87.3767",
      "volume": "11529",
      "turnover": "1007365.9",
      "trades": "128"
    },
    {
      "date": "2022-01-18",
      "bid": "88.50",
      "ask": "88.90",
      "open": "89.20",
      "high": "89.20",
      "low": "86.10",
      "close": "88.50",
      "average": "87.1147",
      "volume": "16877",
      "turnover": "1470234.4",
      "trades": "123"
    },
    {
      "date": "2022-01-19",
      "bid": "89.00",
      "ask": "89.80",
      "open": "85.00",
      "high": "91.00",
      "low": "85.00",
      "close": "89.80",
      "average": "88.3824",
      "volume": "8195",
      "turnover": "724294.1",
      "trades": "93"
    },
    {
      "date": "2022-01-20",
      "bid": "93.00",
      "ask": "93.80",
      "open": "89.60",
      "high": "94.00",
      "low": "88.50",
      "close": "93.40",
      "average": "91.1052",
      "volume": "4699",
      "turnover": "428103.2",
      "trades": "85"
    },
    {
      "date": "2022-01-21",
      "bid": "89.20",
      "ask": "89.40",
      "open": "93.40",
      "high": "93.40",
      "low": "88.60",
      "close": "89.20",
      "average": "90.0048",
      "volume": "7238",
      "turnover": "651454.6",
      "trades": "96"
    },
    {
      "date": "2022-01-24",
      "bid": "81.10",
      "ask": "81.20",
      "open": "89.20",
      "high": "89.20",
      "low": "80.50",
      "close": "80.50",
      "average": "82.8203",
      "volume": "18966",
      "turnover": "1570769.7",
      "trades": "240"
    },
    {
      "date": "2022-01-25",
      "bid": "80.80",
      "ask": "83.00",
      "open": "80.50",
      "high": "84.00",
      "low": "78.00",
      "close": "80.90",
      "average": "81.2205",
      "volume": "9622",
      "turnover": "781503.7",
      "trades": "201"
    },
    {
      "date": "2022-01-26",
      "bid": "84.00",
      "ask": "85.00",
      "open": "81.00",
      "high": "85.40",
      "low": "81.00",
      "close": "83.90",
      "average": "83.9043",
      "volume": "9252",
      "turnover": "776282.3",
      "trades": "94"
    },
    {
      "date": "2022-01-27",
      "bid": "81.40",
      "ask": "82.10",
      "open": "83.70",
      "high": "86.90",
      "low": "81.10",
      "close": "81.20",
      "average": "82.2343",
      "volume": "11573",
      "turnover": "951697.1",
      "trades": "141"
    },
    {
      "date": "2022-01-28",
      "bid": "80.20",
      "ask": "80.90",
      "open": "81.20",
      "high": "81.50",
      "low": "78.40",
      "close": "80.90",
      "average": "79.8977",
      "volume": "3479",
      "turnover": "277964",
      "trades": "98"
    },
    {
      "date": "2022-01-31",
      "bid": "84.00",
      "ask": "85.00",
      "open": "80.90",
      "high": "84.00",
      "low": "79.00",
      "close": "84.00",
      "average": "83.0591",
      "volume": "5783",
      "turnover": "480330.7",
      "trades": "69"
    },
    {
      "date": "2022-02-01",
      "bid": "86.80",
      "ask": "88.90",
      "open": "84.10",
      "high": "89.00",
      "low": "84.10",
      "close": "88.50",
      "average": "86.936",
      "volume": "27467",
      "turnover": "2387870.1",
      "trades": "140"
    },
    {
      "date": "2022-02-02",
      "bid": "87.00",
      "ask": "88.30",
      "open": "88.50",
      "high": "89.90",
      "low": "87.10",
      "close": "87.10",
      "average": "88.6296",
      "volume": "8645",
      "turnover": "766202.8",
      "trades": "82"
    },
    {
      "date": "2022-02-03",
      "bid": "84.50",
      "ask": "85.70",
      "open": "87.10",
      "high": "88.30",
      "low": "84.60",
      "close": "84.60",
      "average": "86.9207",
      "volume": "3514",
      "turnover": "305439.4",
      "trades": "50"
    },
    {
      "date": "2022-02-04",
      "bid": "82.50",
      "ask": "83.80",
      "open": "84.90",
      "high": "84.90",
      "low": "82.00",
      "close": "82.60",
      "average": "83.2025",
      "volume": "4327",
      "turnover": "360017.4",
      "trades": "74"
    },
    {
      "date": "2022-02-07",
      "bid": "82.40",
      "ask": "83.60",
      "open": "82.60",
      "high": "83.70",
      "low": "80.80",
      "close": "83.60",
      "average": "81.8395",
      "volume": "10483",
      "turnover": "857923.5",
      "trades": "90"
    },
    {
      "date": "2022-02-08",
      "bid": "81.00",
      "ask": "81.90",
      "open": "83.50",
      "high": "83.50",
      "low": "80.00",
      "close": "81.00",
      "average": "81.3711",
      "volume": "5838",
      "turnover": "475044.7",
      "trades": "80"
    },
    {
      "date": "2022-02-09",
      "bid": "82.00",
      "ask": "83.00",
      "open": "81.00",
      "high": "83.90",
      "low": "80.50",
      "close": "82.00",
      "average": "82.1853",
      "volume": "2902",
      "turnover": "238501.7",
      "trades": "66"
    },
    {
      "date": "2022-02-10",
      "bid": "82.30",
      "ask": "83.00",
      "open": "82.00",
      "high": "86.30",
      "low": "80.80",
      "close": "83.20",
      "average": "84.3619",
      "volume": "4471",
      "turnover": "377182.1",
      "trades": "79"
    },
    {
      "date": "2022-02-11",
      "bid": "81.20",
      "ask": "81.90",
      "open": "83.20",
      "high": "83.20",
      "low": "80.30",
      "close": "81.90",
      "average": "81.005",
      "volume": "3288",
      "turnover": "266344.5",
      "trades": "56"
    },
    {
      "date": "2022-02-14",
      "bid": "78.00",
      "ask": "78.80",
      "open": "81.80",
      "high": "81.80",
      "low": "75.60",
      "close": "78.00",
      "average": "78.0999",
      "volume": "8668",
      "turnover": "676969.9",
      "trades": "126"
    },
    {
      "date": "2022-02-15",
      "bid": "78.90",
      "ask": "79.60",
      "open": "77.60",
      "high": "80.90",
      "low": "76.90",
      "close": "78.90",
      "average": "78.6827",
      "volume": "2295",
      "turnover": "180576.8",
      "trades": "76"
    },
    {
      "date": "2022-02-16",
      "bid": "80.80",
      "ask": "81.00",
      "open": "78.90",
      "high": "82.90",
      "low": "78.90",
      "close": "81.00",
      "average": "81.111",
      "volume": "2983",
      "turnover": "241954.2",
      "trades": "66"
    },
    {
      "date": "2022-02-17",
      "bid": "80.20",
      "ask": "80.50",
      "open": "80.00",
      "high": "81.80",
      "low": "77.90",
      "close": "80.50",
      "average": "79.7871",
      "volume": "4588",
      "turnover": "366063",
      "trades": "86"
    },
    {
      "date": "2022-02-18",
      "bid": "82.80",
      "ask": "83.80",
      "open": "87.00",
      "high": "88.60",
      "low": "80.00",
      "close": "83.00",
      "average": "83.7217",
      "volume": "7695",
      "turnover": "644238.5",
      "trades": "132"
    },
    {
      "date": "2022-02-21",
      "bid": "74.80",
      "ask": "75.40",
      "open": "83.40",
      "high": "83.50",
      "low": "72.00",
      "close": "76.10",
      "average": "77.0398",
      "volume": "23976",
      "turnover": "1847106.4",
      "trades": "225"
    },
    {
      "date": "2022-02-22",
      "bid": "75.70",
      "ask": "76.90",
      "open": "76.10",
      "high": "77.80",
      "low": "71.20",
      "close": "75.70",
      "average": "74.5899",
      "volume": "9529",
      "turnover": "710767.1",
      "trades": "109"
    },
    {
      "date": "2022-02-23",
      "bid": "75.00",
      "ask": "79.40",
      "open": "80.00",
      "high": "80.00",
      "low": "73.20",
      "close": "79.40",
      "average": "78.0157",
      "volume": "5080",
      "turnover": "396319.9",
      "trades": "81"
    },
    {
      "date": "2022-02-24",
      "bid": "76.60",
      "ask": "80.00",
      "open": "77.90",
      "high": "80.00",
      "low": "70.20",
      "close": "80.00",
      "average": "72.6483",
      "volume": "22115",
      "turnover": "1606616.9",
      "trades": "279"
    },
    {
      "date": "2022-02-25",
      "bid": "75.20",
      "ask": "77.70",
      "open": "79.90",
      "high": "79.90",
      "low": "71.10",
      "close": "77.70",
      "average": "75.3344",
      "volume": "16393",
      "turnover": "1234957.5",
      "trades": "184"
    },
    {
      "date": "2022-02-28",
      "bid": "75.40",
      "ask": "77.30",
      "open": "77.70",
      "high": "77.70",
      "low": "75.40",
      "close": "77.30",
      "average": "76.0702",
      "volume": "9287",
      "turnover": "706464.4",
      "trades": "113"
    },
    {
      "date": "2022-03-01",
      "bid": "78.00",
      "ask": "79.10",
      "open": "77.30",
      "high": "84.90",
      "low": "77.30",
      "close": "79.10",
      "average": "79.1939",
      "volume": "5020",
      "turnover": "397553.2",
      "trades": "89"
    },
    {
      "date": "2022-03-02",
      "bid": "80.00",
      "ask": "80.20",
      "open": "79.50",
      "high": "80.20",
      "low": "75.10",
      "close": "78.40",
      "average": "77.7269",
      "volume": "4459",
      "turnover": "346584.1",
      "trades": "72"
    },
    {
      "date": "2022-03-03",
      "bid": "76.50",
      "ask": "78.90",
      "open": "78.40",
      "high": "80.70",
      "low": "76.50",
      "close": "76.50",
      "average": "79.0484",
      "volume": "4050",
      "turnover": "320146",
      "trades": "66"
    },
    {
      "date": "2022-03-04",
      "bid": "74.40",
      "ask": "76.90",
      "open": "76.50",
      "high": "79.90",
      "low": "72.10",
      "close": "74.60",
      "average": "77.0903",
      "volume": "1530",
      "turnover": "117948.2",
      "trades": "36"
    },
    {
      "date": "2022-03-07",
      "bid": "73.20",
      "ask": "74.30",
      "open": "74.60",
      "high": "74.60",
      "low": "66.00",
      "close": "73.20",
      "average": "71.2147",
      "volume": "8851",
      "turnover": "630321.5",
      "trades": "128"
    },
    {
      "date": "2022-03-08",
      "bid": "73.70",
      "ask": "75.40",
      "open": "75.00",
      "high": "77.90",
      "low": "75.00",
      "close": "75.40",
      "average": "75.4717",
      "volume": "4118",
      "turnover": "310792.5",
      "trades": "59"
    },
    {
      "date": "2022-03-09",
      "bid": "75.20",
      "ask": "79.40",
      "open": "75.00",
      "high": "79.90",
      "low": "73.10",
      "close": "76.00",
      "average": "76.7227",
      "volume": "2084",
      "turnover": "159890.2",
      "trades": "53"
    },
    {
      "date": "2022-03-10",
      "bid": "73.20",
      "ask": "74.80",
      "open": "76.10",
      "high": "78.80",
      "low": "73.00",
      "close": "73.20",
      "average": "74.7907",
      "volume": "3461",
      "turnover": "258850.7",
      "trades": "30"
    },
    {
      "date": "2022-03-11",
      "bid": "74.40",
      "ask": "75.50",
      "open": "72.00",
      "high": "76.20",
      "low": "71.70",
      "close": "73.60",
      "average": "73.4592",
      "volume": "3997",
      "turnover": "293616.3",
      "trades": "61"
    },
    {
      "date": "2022-03-14",
      "bid": "72.50",
      "ask": "74.70",
      "open": "73.60",
      "high": "77.00",
      "low": "70.90",
      "close": "75.80",
      "average": "74.7834",
      "volume": "7073",
      "turnover": "528943.3",
      "trades": "94"
    },
    {
      "date": "2022-03-15",
      "bid": "72.50",
      "ask": "72.70",
      "open": "75.80",
      "high": "75.80",
      "low": "70.60",
      "close": "72.70",
      "average": "71.9207",
      "volume": "3049",
      "turnover": "219286.3",
      "trades": "62"
    },
    {
      "date": "2022-03-16",
      "bid": "74.00",
      "ask": "75.20",
      "open": "72.70",
      "high": "76.90",
      "low": "72.70",
      "close": "75.20",
      "average": "74.5706",
      "volume": "2136",
      "turnover": "159282.8",
      "trades": "73"
    },
    {
      "date": "2022-03-17",
      "bid": "76.50",
      "ask": "77.50",
      "open": "79.00",
      "high": "79.00",
      "low": "75.30",
      "close": "76.50",
      "average": "77.9466",
      "volume": "6753",
      "turnover": "526373.5",
      "trades": "60"
    },
    {
      "date": "2022-03-18",
      "bid": "79.90",
      "ask": "81.90",
      "open": "77.50",
      "high": "81.90",
      "low": "77.50",
      "close": "81.90",
      "average": "79.1776",
      "volume": "9702",
      "turnover": "768180.9",
      "trades": "72"
    },
    {
      "date": "2022-03-21",
      "bid": "82.40",
      "ask": "83.70",
      "open": "81.90",
      "high": "83.90",
      "low": "80.20",
      "close": "82.50",
      "average": "82.7866",
      "volume": "4686",
      "turnover": "387938",
      "trades": "64"
    },
    {
      "date": "2022-03-22",
      "bid": "80.10",
      "ask": "85.00",
      "open": "82.50",
      "high": "85.00",
      "low": "81.00",
      "close": "85.00",
      "average": "83.3958",
      "volume": "4709",
      "turnover": "392710.8",
      "trades": "53"
    },
    {
      "date": "2022-03-23",
      "bid": "91.00",
      "ask": "91.80",
      "open": "85.00",
      "high": "97.00",
      "low": "82.90",
      "close": "91.00",
      "average": "87.5678",
      "volume": "9393",
      "turnover": "822523.9",
      "trades": "128"
    },
    {
      "date": "2022-03-24",
      "bid": "93.30",
      "ask": "96.00",
      "open": "91.00",
      "high": "96.90",
      "low": "91.00",
      "close": "95.90",
      "average": "94.3669",
      "volume": "5955",
      "turnover": "561355.3",
      "trades": "91"
    },
    {
      "date": "2022-03-25",
      "bid": "90.10",
      "ask": "95.00",
      "open": "95.90",
      "high": "98.00",
      "low": "90.00",
      "close": "90.30",
      "average": "96.0174",
      "volume": "3069",
      "turnover": "294677.5",
      "trades": "135"
    },
    {
      "date": "2022-03-28",
      "bid": "90.30",
      "ask": "92.00",
      "open": "90.30",
      "high": "98.00",
      "low": "90.30",
      "close": "92.80",
      "average": "95.2494",
      "volume": "7121",
      "turnover": "678271.3",
      "trades": "150"
    },
    {
      "date": "2022-03-29",
      "bid": "95.10",
      "ask": "96.40",
      "open": "99.60",
      "high": "100.60",
      "low": "90.10",
      "close": "95.20",
      "average": "93.9938",
      "volume": "11395",
      "turnover": "1071058.89",
      "trades": "100"
    },
    {
      "date": "2022-03-30",
      "bid": "90.10",
      "ask": "94.70",
      "open": "96.00",
      "high": "96.00",
      "low": "92.00",
      "close": "92.00",
      "average": "94.0698",
      "volume": "1169",
      "turnover": "109967.6",
      "trades": "72"
    },
    {
      "date": "2022-03-31",
      "bid": "89.80",
      "ask": "91.50",
      "open": "91.90",
      "high": "94.80",
      "low": "89.40",
      "close": "89.70",
      "average": "90.9337",
      "volume": "1987",
      "turnover": "180685.3",
      "trades": "52"
    },
    {
      "date": "2022-04-01",
      "bid": "91.20",
      "ask": "92.00",
      "open": "89.70",
      "high": "96.30",
      "low": "89.60",
      "close": "91.40",
      "average": "93.9035",
      "volume": "6100",
      "turnover": "572811.2",
      "trades": "103"
    },
    {
      "date": "2022-04-04",
      "bid": "89.50",
      "ask": "90.70",
      "open": "91.50",
      "high": "92.00",
      "low": "88.80",
      "close": "89.50",
      "average": "89.8251",
      "volume": "3496",
      "turnover": "313880.4",
      "trades": "79"
    },
    {
      "date": "2022-04-05",
      "bid": "91.60",
      "ask": "91.90",
      "open": "89.50",
      "high": "94.40",
      "low": "89.50",
      "close": "91.60",
      "average": "91.5725",
      "volume": "1216",
      "turnover": "111352.1",
      "trades": "33"
    },
    {
      "date": "2022-04-06",
      "bid": "92.40",
      "ask": "93.40",
      "open": "91.60",
      "high": "96.00",
      "low": "87.90",
      "close": "92.60",
      "average": "92.3025",
      "volume": "3220",
      "turnover": "297214.2",
      "trades": "96"
    },
    {
      "date": "2022-04-07",
      "bid": "90.50",
      "ask": "90.90",
      "open": "92.30",
      "high": "92.30",
      "low": "89.10",
      "close": "90.50",
      "average": "90.4671",
      "volume": "750",
      "turnover": "67850.3",
      "trades": "36"
    },
    {
      "date": "2022-04-08",
      "bid": "90.40",
      "ask": "90.50",
      "open": "90.50",
      "high": "91.90",
      "low": "89.30",
      "close": "90.50",
      "average": "90.6576",
      "volume": "1799",
      "turnover": "163093.1",
      "trades": "43"
    },
    {
      "date": "2022-04-11",
      "bid": "87.90",
      "ask": "90.90",
      "open": "90.50",
      "high": "91.00",
      "low": "87.90",
      "close": "87.90",
      "average": "89.8597",
      "volume": "2753",
      "turnover": "247383.7",
      "trades": "63"
    },
    {
      "date": "2022-04-12",
      "bid": "92.00",
      "ask": "93.80",
      "open": "86.00",
      "high": "94.60",
      "low": "86.00",
      "close": "93.80",
      "average": "91.6818",
      "volume": "3546",
      "turnover": "325103.7",
      "trades": "106"
    },
    {
      "date": "2022-04-13",
      "bid": "93.00",
      "ask": "93.50",
      "open": "93.80",
      "high": "93.80",
      "low": "93.00",
      "close": "93.00",
      "average": "93.2978",
      "volume": "674",
      "turnover": "62882.7",
      "trades": "27"
    },
    {
      "date": "2022-04-14",
      "bid": "91.50",
      "ask": "92.20",
      "open": "93.00",
      "high": "93.00",
      "low": "90.40",
      "close": "91.40",
      "average": "91.5993",
      "volume": "407",
      "turnover": "37280.9",
      "trades": "26"
    },
    {
      "date": "2022-04-19",
      "bid": "88.00",
      "ask": "91.00",
      "open": "91.20",
      "high": "91.20",
      "low": "88.00",
      "close": "91.00",
      "average": "89.6439",
      "volume": "4478",
      "turnover": "401425.5",
      "trades": "58"
    },
    {
      "date": "2022-04-20",
      "bid": "93.00",
      "ask": "94.80",
      "open": "91.00",
      "high": "110.00",
      "low": "91.00",
      "close": "94.00",
      "average": "98.4235",
      "volume": "4105",
      "turnover": "404028.3",
      "trades": "129"
    },
    {
      "date": "2022-04-21",
      "bid": "93.00",
      "ask": "94.80",
      "open": "92.50",
      "high": "99.00",
      "low": "89.00",
      "close": "94.70",
      "average": "93.8792",
      "volume": "4747",
      "turnover": "445644.7",
      "trades": "97"
    },
    {
      "date": "2022-04-22",
      "bid": "90.00",
      "ask": "92.00",
      "open": "93.00",
      "high": "93.00",
      "low": "91.10",
      "close": "91.10",
      "average": "92.6944",
      "volume": "1880",
      "turnover": "174265.4",
      "trades": "28"
    },
    {
      "date": "2022-04-25",
      "bid": "87.50",
      "ask": "90.00",
      "open": "90.00",
      "high": "92.00",
      "low": "84.40",
      "close": "90.00",
      "average": "89.2291",
      "volume": "3189",
      "turnover": "284551.7",
      "trades": "77"
    },
    {
      "date": "2022-04-26",
      "bid": "91.50",
      "ask": "92.00",
      "open": "87.00",
      "high": "95.00",
      "low": "86.00",
      "close": "91.00",
      "average": "91.4126",
      "volume": "4442",
      "turnover": "406054.8",
      "trades": "80"
    },
    {
      "date": "2022-04-27",
      "bid": "91.00",
      "ask": "91.10",
      "open": "90.90",
      "high": "93.90",
      "low": "90.90",
      "close": "91.10",
      "average": "91.4636",
      "volume": "2310",
      "turnover": "211281",
      "trades": "39"
    },
    {
      "date": "2022-04-28",
      "bid": "91.00",
      "ask": "91.90",
      "open": "91.10",
      "high": "94.50",
      "low": "91.00",
      "close": "91.00",
      "average": "91.8794",
      "volume": "8046",
      "turnover": "739261.4",
      "trades": "70"
    },
    {
      "date": "2022-04-29",
      "bid": "89.00",
      "ask": "89.30",
      "open": "90.10",
      "high": "92.80",
      "low": "88.00",
      "close": "88.00",
      "average": "89.8463",
      "volume": "7201",
      "turnover": "646983.1",
      "trades": "89"
    },
    {
      "date": "2022-05-02",
      "bid": "83.00",
      "ask": "85.00",
      "open": "88.50",
      "high": "93.00",
      "low": "80.00",
      "close": "85.00",
      "average": "88.4981",
      "volume": "8544",
      "turnover": "756127.9",
      "trades": "116"
    },
    {
      "date": "2022-05-03",
      "bid": "85.20",
      "ask": "86.00",
      "open": "84.50",
      "high": "87.70",
      "low": "81.60",
      "close": "85.20",
      "average": "83.6879",
      "volume": "1276",
      "turnover": "106785.7",
      "trades": "40"
    },
    {
      "date": "2022-05-04",
      "bid": "84.80",
      "ask": "89.00",
      "open": "85.20",
      "high": "90.70",
      "low": "84.70",
      "close": "87.60",
      "average": "86.9813",
      "volume": "2967",
      "turnover": "258073.5",
      "trades": "60"
    },
    {
      "date": "2022-05-05",
      "bid": "86.50",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.00",
      "low": "85.20",
      "close": "89.50",
      "average": "89.6587",
      "volume": "4727",
      "turnover": "423816.6",
      "trades": "41"
    },
    {
      "date": "2022-05-06",
      "bid": "79.00",
      "ask": "85.40",
      "open": "89.50",
      "high": "89.50",
      "low": "83.00",
      "close": "85.40",
      "average": "86.4321",
      "volume": "5505",
      "turnover": "475808.7",
      "trades": "66"
    },
    {
      "date": "2022-05-09",
      "bid": "77.60",
      "ask": "78.00",
      "open": "85.40",
      "high": "85.40",
      "low": "76.40",
      "close": "78.00",
      "average": "81.1888",
      "volume": "9325",
      "turnover": "757086",
      "trades": "83"
    },
    {
      "date": "2022-05-10",
      "bid": "78.70",
      "ask": "79.10",
      "open": "78.00",
      "high": "82.00",
      "low": "78.00",
      "close": "79.10",
      "average": "79.5669",
      "volume": "1813",
      "turnover": "144254.7",
      "trades": "35"
    },
    {
      "date": "2022-05-11",
      "bid": "79.20",
      "ask": "79.30",
      "open": "79.10",
      "high": "81.90",
      "low": "79.10",
      "close": "79.20",
      "average": "79.9169",
      "volume": "2907",
      "turnover": "232318.3",
      "trades": "40"
    },
    {
      "date": "2022-05-12",
      "bid": "74.60",
      "ask": "76.00",
      "open": "76.10",
      "high": "79.20",
      "low": "74.00",
      "close": "76.00",
      "average": "75.0639",
      "volume": "3959",
      "turnover": "297177.8",
      "trades": "64"
    },
    {
      "date": "2022-05-13",
      "bid": "83.00",
      "ask": "83.50",
      "open": "76.00",
      "high": "87.20",
      "low": "75.90",
      "close": "83.00",
      "average": "82.2031",
      "volume": "6328",
      "turnover": "520181.5",
      "trades": "115"
    },
    {
      "date": "2022-05-16",
      "bid": "81.00",
      "ask": "82.00",
      "open": "83.00",
      "high": "84.50",
      "low": "81.00",
      "close": "81.00",
      "average": "82.2608",
      "volume": "3864",
      "turnover": "317855.9",
      "trades": "63"
    },
    {
      "date": "2022-05-17",
      "bid": "84.20",
      "ask": "86.00",
      "open": "81.00",
      "high": "91.00",
      "low": "81.00",
      "close": "86.00",
      "average": "86.0106",
      "volume": "3435",
      "turnover": "295446.4",
      "trades": "111"
    },
    {
      "date": "2022-05-18",
      "bid": "87.10",
      "ask": "88.90",
      "open": "86.00",
      "high": "91.00",
      "low": "86.00",
      "close": "89.80",
      "average": "89.223",
      "volume": "1997",
      "turnover": "178178.3",
      "trades": "76"
    },
    {
      "date": "2022-05-19",
      "bid": "88.20",
      "ask": "88.50",
      "open": "88.00",
      "high": "88.50",
      "low": "80.80",
      "close": "88.20",
      "average": "85.0099",
      "volume": "4435",
      "turnover": "377018.9",
      "trades": "83"
    },
    {
      "date": "2022-05-20",
      "bid": "84.00",
      "ask": "87.00",
      "open": "88.10",
      "high": "88.10",
      "low": "83.00",
      "close": "86.90",
      "average": "84.6257",
      "volume": "2356",
      "turnover": "199378.1",
      "trades": "71"
    },
    {
      "date": "2022-05-23",
      "bid": "83.40",
      "ask": "85.00",
      "open": "86.90",
      "high": "88.00",
      "low": "83.40",
      "close": "83.50",
      "average": "84.5458",
      "volume": "2146",
      "turnover": "181435.3",
      "trades": "51"
    },
    {
      "date": "2022-05-24",
      "bid": "82.00",
      "ask": "83.30",
      "open": "84.70",
      "high": "84.70",
      "low": "81.30",
      "close": "83.20",
      "average": "83.2592",
      "volume": "665",
      "turnover": "55367.4",
      "trades": "24"
    },
    {
      "date": "2022-05-25",
      "bid": "80.10",
      "ask": "81.10",
      "open": "83.10",
      "high": "83.10",
      "low": "78.50",
      "close": "81.10",
      "average": "80.4693",
      "volume": "1094",
      "turnover": "88033.4",
      "trades": "29"
    },
    {
      "date": "2022-05-27",
      "bid": "80.00",
      "ask": "82.00",
      "open": "82.00",
      "high": "84.00",
      "low": "80.00",
      "close": "81.80",
      "average": "81.3248",
      "volume": "2192",
      "turnover": "178264",
      "trades": "59"
    },
    {
      "date": "2022-05-30",
      "bid": "80.60",
      "ask": "81.50",
      "open": "81.00",
      "high": "83.90",
      "low": "78.30",
      "close": "80.60",
      "average": "81.3222",
      "volume": "3421",
      "turnover": "278203.4",
      "trades": "58"
    },
    {
      "date": "2022-05-31",
      "bid": "76.20",
      "ask": "78.70",
      "open": "80.60",
      "high": "82.00",
      "low": "67.10",
      "close": "76.60",
      "average": "78.0083",
      "volume": "9286",
      "turnover": "724385.4",
      "trades": "90"
    },
    {
      "date": "2022-06-01",
      "bid": "75.00",
      "ask": "76.90",
      "open": "76.40",
      "high": "78.90",
      "low": "75.00",
      "close": "75.00",
      "average": "75.7388",
      "volume": "3676",
      "turnover": "278415.7",
      "trades": "80"
    },
    {
      "date": "2022-06-02",
      "bid": "73.20",
      "ask": "78.00",
      "open": "73.50",
      "high": "78.00",
      "low": "71.10",
      "close": "78.00",
      "average": "74.2781",
      "volume": "1825",
      "turnover": "135557.6",
      "trades": "53"
    },
    {
      "date": "2022-06-03",
      "bid": "76.20",
      "ask": "80.90",
      "open": "80.00",
      "high": "80.00",
      "low": "75.50",
      "close": "76.20",
      "average": "77.5899",
      "volume": "2035",
      "turnover": "157895.4",
      "trades": "44"
    },
    {
      "date": "2022-06-07",
      "bid": "74.40",
      "ask": "75.10",
      "open": "76.20",
      "high": "76.20",
      "low": "72.00",
      "close": "74.40",
      "average": "74.7989",
      "volume": "1222",
      "turnover": "91404.3",
      "trades": "32"
    },
    {
      "date": "2022-06-08",
      "bid": "75.00",
      "ask": "75.90",
      "open": "75.00",
      "high": "79.90",
      "low": "75.00",
      "close": "75.00",
      "average": "75.371",
      "volume": "2224",
      "turnover": "167625",
      "trades": "57"
    },
    {
      "date": "2022-06-09",
      "bid": "73.80",
      "ask": "75.90",
      "open": "75.00",
      "high": "75.90",
      "low": "73.30",
      "close": "75.90",
      "average": "74.2554",
      "volume": "901",
      "turnover": "66904.1",
      "trades": "24"
    },
    {
      "date": "2022-06-10",
      "bid": "71.80",
      "ask": "75.20",
      "open": "75.90",
      "high": "75.90",
      "low": "69.80",
      "close": "74.30",
      "average": "73.3687",
      "volume": "4402",
      "turnover": "322968.9",
      "trades": "77"
    },
    {
      "date": "2022-06-13",
      "bid": "66.80",
      "ask": "70.90",
      "open": "74.50",
      "high": "74.50",
      "low": "66.10",
      "close": "66.10",
      "average": "70.2242",
      "volume": "12213",
      "turnover": "857647.9",
      "trades": "174"
    },
    {
      "date": "2022-06-14",
      "bid": null,
      "ask": null,
      "open": "68.50",
      "high": "70.90",
      "low": "65.30",
      "close": "70.90",
      "average": "67.551",
      "volume": "7324",
      "turnover": "494743.3",
      "trades": "84"
    },
    {
      "date": "2022-06-15",
      "bid": "68.80",
      "ask": "69.20",
      "open": "71.00",
      "high": "71.00",
      "low": "65.30",
      "close": "69.20",
      "average": "68.8857",
      "volume": "2889",
      "turnover": "199010.8",
      "trades": "32"
    },
    {
      "date": "2022-06-16",
      "bid": "72.50",
      "ask": "73.00",
      "open": "69.20",
      "high": "73.00",
      "low": "69.20",
      "close": "72.50",
      "average": "72.0498",
      "volume": "3640",
      "turnover": "262261.4",
      "trades": "65"
    },
    {
      "date": "2022-06-17",
      "bid": "75.00",
      "ask": "76.90",
      "open": "72.50",
      "high": "77.00",
      "low": "72.50",
      "close": "76.80",
      "average": "75.4451",
      "volume": "2767",
      "turnover": "208756.6",
      "trades": "49"
    },
    {
      "date": "2022-06-20",
      "bid": "77.00",
      "ask": "77.20",
      "open": "74.70",
      "high": "77.20",
      "low": "74.70",
      "close": "77.20",
      "average": "76.0854",
      "volume": "1916",
      "turnover": "145779.7",
      "trades": "33"
    },
    {
      "date": "2022-06-21",
      "bid": "72.50",
      "ask": "78.90",
      "open": "77.30",
      "high": "79.00",
      "low": "77.00",
      "close": "78.90",
      "average": "77.5908",
      "volume": "10020",
      "turnover": "777459.5",
      "trades": "49"
    },
    {
      "date": "2022-06-22",
      "bid": "74.00",
      "ask": "74.90",
      "open": "77.90",
      "high": "77.90",
      "low": "74.00",
      "close": "74.90",
      "average": "74.4253",
      "volume": "2205",
      "turnover": "164107.7",
      "trades": "33"
    },
    {
      "date": "2022-06-23",
      "bid": "71.30",
      "ask": "72.30",
      "open": "74.70",
      "high": "74.70",
      "low": "70.90",
      "close": "71.30",
      "average": "71.4092",
      "volume": "2189",
      "turnover": "156314.7",
      "trades": "43"
    },
    {
      "date": "2022-06-27",
      "bid": "65.10",
      "ask": "66.20",
      "open": "69.00",
      "high": "71.30",
      "low": "62.60",
      "close": "66.10",
      "average": "67.4992",
      "volume": "15873",
      "turnover": "1071414.6",
      "trades": "185"
    },
    {
      "date": "2022-06-28",
      "bid": "66.10",
      "ask": "67.00",
      "open": "66.10",
      "high": "71.00",
      "low": "64.00",
      "close": "67.90",
      "average": "66.3382",
      "volume": "5714",
      "turnover": "379056.6",
      "trades": "68"
    },
    {
      "date": "2022-06-29",
      "bid": "66.00",
      "ask": "67.00",
      "open": "67.50",
      "high": "67.50",
      "low": "60.90",
      "close": "67.00",
      "average": "65.0158",
      "volume": "9914",
      "turnover": "644566.9",
      "trades": "103"
    },
    {
      "date": "2022-06-30",
      "bid": "63.20",
      "ask": "65.30",
      "open": "67.00",
      "high": "67.60",
      "low": "62.10",
      "close": "67.30",
      "average": "63.7798",
      "volume": "2751",
      "turnover": "175458.3",
      "trades": "50"
    },
    {
      "date": "2022-07-01",
      "bid": "64.00",
      "ask": "64.70",
      "open": "67.10",
      "high": "67.10",
      "low": "63.10",
      "close": "64.60",
      "average": "64.0676",
      "volume": "1485",
      "turnover": "95140.4",
      "trades": "34"
    },
    {
      "date": "2022-07-04",
      "bid": "64.00",
      "ask": "64.60",
      "open": "64.60",
      "high": "64.60",
      "low": "63.50",
      "close": "64.00",
      "average": "63.9259",
      "volume": "1555",
      "turnover": "99404.7",
      "trades": "23"
    },
    {
      "date": "2022-07-05",
      "bid": "64.10",
      "ask": "66.40",
      "open": "64.00",
      "high": "67.00",
      "low": "64.00",
      "close": "64.10",
      "average": "64.946",
      "volume": "1860",
      "turnover": "120799.5",
      "trades": "15"
    },
    {
      "date": "2022-07-06",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.10",
      "high": "67.30",
      "low": "63.50",
      "close": "64.50",
      "average": "64.9619",
      "volume": "1184",
      "turnover": "76914.9",
      "trades": "24"
    },
    {
      "date": "2022-07-07",
      "bid": "69.50",
      "ask": "70.00",
      "open": "67.20",
      "high": "71.00",
      "low": "66.50",
      "close": "69.90",
      "average": "68.8358",
      "volume": "3723",
      "turnover": "256275.5",
      "trades": "72"
    },
    {
      "date": "2022-07-08",
      "bid": "72.10",
      "ask": "72.60",
      "open": "69.90",
      "high": "73.90",
      "low": "69.90",
      "close": "73.00",
      "average": "72.8035",
      "volume": "2672",
      "turnover": "194531",
      "trades": "47"
    },
    {
      "date": "2022-07-11",
      "bid": "70.50",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.00",
      "low": "70.10",
      "close": "71.00",
      "average": "71.1749",
      "volume": "674",
      "turnover": "47971.9",
      "trades": "18"
    },
    {
      "date": "2022-07-12",
      "bid": "69.50",
      "ask": "72.00",
      "open": "74.60",
      "high": "74.60",
      "low": "69.50",
      "close": "71.90",
      "average": "70.195",
      "volume": "3174",
      "turnover": "222799",
      "trades": "42"
    },
    {
      "date": "2022-07-13",
      "bid": "69.00",
      "ask": "71.90",
      "open": "71.00",
      "high": "71.90",
      "low": "65.80",
      "close": "71.90",
      "average": "68.8028",
      "volume": "1887",
      "turnover": "129830.8",
      "trades": "32"
    },
    {
      "date": "2022-07-14",
      "bid": "68.10",
      "ask": "69.00",
      "open": "72.00",
      "high": "72.00",
      "low": "68.00",
      "close": "68.10",
      "average": "68.965",
      "volume": "5083",
      "turnover": "350548.9",
      "trades": "67"
    },
    {
      "date": "2022-07-15",
      "bid": "67.00",
      "ask": "68.00",
      "open": "68.10",
      "high": "69.60",
      "low": "66.10",
      "close": "67.00",
      "average": "67.951",
      "volume": "445",
      "turnover": "30238.2",
      "trades": "12"
    },
    {
      "date": "2022-07-18",
      "bid": "65.20",
      "ask": "66.80",
      "open": "67.20",
      "high": "68.90",
      "low": "64.70",
      "close": "65.20",
      "average": "66.6184",
      "volume": "1393",
      "turnover": "92799.5",
      "trades": "32"
    },
    {
      "date": "2022-07-19",
      "bid": "61.20",
      "ask": "62.80",
      "open": "64.00",
      "high": "64.00",
      "low": "58.90",
      "close": "62.80",
      "average": "61.4415",
      "volume": "4581",
      "turnover": "281463.4",
      "trades": "118"
    },
    {
      "date": "2022-07-20",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.80",
      "high": "64.00",
      "low": "62.00",
      "close": "63.50",
      "average": "62.9715",
      "volume": "4418",
      "turnover": "278207.9",
      "trades": "34"
    },
    {
      "date": "2022-07-21",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.50",
      "high": "64.90",
      "low": "62.40",
      "close": "62.80",
      "average": "62.9647",
      "volume": "3176",
      "turnover": "199975.8",
      "trades": "26"
    },
    {
      "date": "2022-07-22",
      "bid": "61.00",
      "ask": "61.90",
      "open": "62.80",
      "high": "63.00",
      "low": "60.50",
      "close": "61.90",
      "average": "61.9288",
      "volume": "5376",
      "turnover": "332929",
      "trades": "43"
    },
    {
      "date": "2022-07-25",
      "bid": "61.60",
      "ask": "61.70",
      "open": "61.90",
      "high": "61.90",
      "low": "60.00",
      "close": "61.70",
      "average": "61.5116",
      "volume": "1379",
      "turnover": "84824.5",
      "trades": "41"
    },
    {
      "date": "2022-07-26",
      "bid": "60.10",
      "ask": "60.20",
      "open": "61.70",
      "high": "62.50",
      "low": "57.00",
      "close": "60.40",
      "average": "59.3992",
      "volume": "6551",
      "turnover": "389123.9",
      "trades": "91"
    },
    {
      "date": "2022-07-27",
      "bid": "62.00",
      "ask": "64.50",
      "open": "62.00",
      "high": "67.00",
      "low": "60.40",
      "close": "62.10",
      "average": "63.623",
      "volume": "1866",
      "turnover": "118720.6",
      "trades": "34"
    },
    {
      "date": "2022-07-28",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "65.00",
      "low": "62.60",
      "close": "63.00",
      "average": "63.2456",
      "volume": "522",
      "turnover": "33014.2",
      "trades": "27"
    },
    {
      "date": "2022-07-29",
      "bid": "64.00",
      "ask": "65.00",
      "open": "63.00",
      "high": "66.90",
      "low": "63.00",
      "close": "65.00",
      "average": "65.3654",
      "volume": "3167",
      "turnover": "207012.1",
      "trades": "44"
    },
    {
      "date": "2022-08-01",
      "bid": "65.20",
      "ask": "66.00",
      "open": "65.00",
      "high": "67.50",
      "low": "64.00",
      "close": "65.20",
      "average": "65.8827",
      "volume": "2305",
      "turnover": "151859.7",
      "trades": "47"
    },
    {
      "date": "2022-08-02",
      "bid": "63.60",
      "ask": "64.30",
      "open": "65.20",
      "high": "65.20",
      "low": "62.00",
      "close": "64.30",
      "average": "63.4694",
      "volume": "1544",
      "turnover": "97996.8",
      "trades": "22"
    },
    {
      "date": "2022-08-03",
      "bid": "62.80",
      "ask": "63.90",
      "open": "63.70",
      "high": "63.80",
      "low": "62.10",
      "close": "63.80",
      "average": "62.8444",
      "volume": "2222",
      "turnover": "139640.3",
      "trades": "40"
    },
    {
      "date": "2022-08-04",
      "bid": "62.50",
      "ask": "63.60",
      "open": "62.10",
      "high": "65.90",
      "low": "62.10",
      "close": "62.60",
      "average": "63.4837",
      "volume": "951",
      "turnover": "60373",
      "trades": "24"
    },
    {
      "date": "2022-08-05",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.00",
      "high": "64.00",
      "low": "61.10",
      "close": "62.60",
      "average": "62.6029",
      "volume": "3493",
      "turnover": "218672.1",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "63.00",
      "ask": "63.50",
      "open": "62.60",
      "high": "66.00",
      "low": "62.60",
      "close": "63.20",
      "average": "64.2907",
      "volume": "1696",
      "turnover": "109037.1",
      "trades": "38"
    },
    {
      "date": "2022-08-09",
      "bid": "60.50",
      "ask": "61.00",
      "open": "63.20",
      "high": "64.60",
      "low": "60.00",
      "close": "61.90",
      "average": "61.5455",
      "volume": "7480",
      "turnover": "460425.4",
      "trades": "48"
    },
    {
      "date": "2022-08-10",
      "bid": "63.20",
      "ask": "64.00",
      "open": "61.30",
      "high": "64.80",
      "low": "60.40",
      "close": "64.00",
      "average": "62.2037",
      "volume": "4239",
      "turnover": "263681.3",
      "trades": "50"
    },
    {
      "date": "2022-08-11",
      "bid": "62.90",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.50",
      "low": "61.10",
      "close": "63.50",
      "average": "62.7964",
      "volume": "4467",
      "turnover": "280511.7",
      "trades": "51"
    },
    {
      "date": "2022-08-12",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.50",
      "high": "64.00",
      "low": "61.60",
      "close": "64.00",
      "average": "62.9062",
      "volume": "657",
      "turnover": "41329.4",
      "trades": "31"
    },
    {
      "date": "2022-08-15",
      "bid": "62.10",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "61.70",
      "close": "62.00",
      "average": "62.941",
      "volume": "658",
      "turnover": "41415.2",
      "trades": "21"
    },
    {
      "date": "2022-08-16",
      "bid": "62.10",
      "ask": "63.00",
      "open": "63.00",
      "high": "64.80",
      "low": "61.60",
      "close": "62.10",
      "average": "62.6508",
      "volume": "2599",
      "turnover": "162829.4",
      "trades": "29"
    },
    {
      "date": "2022-08-17",
      "bid": "62.90",
      "ask": "63.60",
      "open": "62.20",
      "high": "64.70",
      "low": "62.20",
      "close": "62.90",
      "average": "62.7601",
      "volume": "1183",
      "turnover": "74245.2",
      "trades": "19"
    },
    {
      "date": "2022-08-18",
      "bid": "62.30",
      "ask": "62.90",
      "open": "62.10",
      "high": "63.10",
      "low": "62.10",
      "close": "62.30",
      "average": "62.3059",
      "volume": "1062",
      "turnover": "66168.9",
      "trades": "14"
    },
    {
      "date": "2022-08-19",
      "bid": "62.30",
      "ask": "64.60",
      "open": "62.30",
      "high": "64.00",
      "low": "61.60",
      "close": "63.90",
      "average": "62.7423",
      "volume": "1264",
      "turnover": "79306.3",
      "trades": "21"
    },
    {
      "date": "2022-08-22",
      "bid": "59.10",
      "ask": "61.90",
      "open": "63.90",
      "high": "63.90",
      "low": "58.10",
      "close": "61.80",
      "average": "60.9025",
      "volume": "3804",
      "turnover": "231673.3",
      "trades": "62"
    },
    {
      "date": "2022-08-23",
      "bid": "58.60",
      "ask": "59.30",
      "open": "60.90",
      "high": "61.00",
      "low": "58.50",
      "close": "58.60",
      "average": "59.1997",
      "volume": "3058",
      "turnover": "181032.7",
      "trades": "38"
    },
    {
      "date": "2022-08-24",
      "bid": "58.80",
      "ask": "59.30",
      "open": "58.60",
      "high": "64.40",
      "low": "58.00",
      "close": "59.20",
      "average": "60.2823",
      "volume": "1569",
      "turnover": "94583",
      "trades": "38"
    },
    {
      "date": "2022-08-25",
      "bid": "61.90",
      "ask": "62.80",
      "open": "58.10",
      "high": "62.90",
      "low": "58.10",
      "close": "61.90",
      "average": "59.7493",
      "volume": "2540",
      "turnover": "151763.1",
      "trades": "38"
    },
    {
      "date": "2022-08-26",
      "bid": "56.10",
      "ask": "58.20",
      "open": "63.90",
      "high": "63.90",
      "low": "56.00",
      "close": "56.80",
      "average": "59.6262",
      "volume": "8863",
      "turnover": "528467",
      "trades": "82"
    },
    {
      "date": "2022-08-29",
      "bid": "53.30",
      "ask": "54.00",
      "open": "56.70",
      "high": "56.70",
      "low": "52.00",
      "close": "54.00",
      "average": "53.5879",
      "volume": "4444",
      "turnover": "238144.8",
      "trades": "63"
    },
    {
      "date": "2022-08-30",
      "bid": "51.50",
      "ask": "53.50",
      "open": "54.10",
      "high": "54.10",
      "low": "49.55",
      "close": "51.50",
      "average": "51.7758",
      "volume": "16707",
      "turnover": "865018",
      "trades": "86"
    },
    {
      "date": "2022-08-31",
      "bid": "50.20",
      "ask": "51.00",
      "open": "49.85",
      "high": "54.00",
      "low": "49.85",
      "close": "51.00",
      "average": "50.7583",
      "volume": "7267",
      "turnover": "368860.7",
      "trades": "78"
    },
    {
      "date": "2022-09-01",
      "bid": "46.95",
      "ask": "49.85",
      "open": "50.00",
      "high": "50.50",
      "low": "48.00",
      "close": "48.00",
      "average": "50.0052",
      "volume": "3671",
      "turnover": "183569.1",
      "trades": "41"
    },
    {
      "date": "2022-09-02",
      "bid": "48.15",
      "ask": "50.00",
      "open": "48.05",
      "high": "50.00",
      "low": "48.00",
      "close": "48.15",
      "average": "48.4233",
      "volume": "3908",
      "turnover": "189238.25",
      "trades": "58"
    },
    {
      "date": "2022-09-05",
      "bid": "46.15",
      "ask": "47.95",
      "open": "48.15",
      "high": "48.95",
      "low": "46.00",
      "close": "47.00",
      "average": "47.4649",
      "volume": "3075",
      "turnover": "145954.55",
      "trades": "42"
    },
    {
      "date": "2022-09-06",
      "bid": "47.20",
      "ask": "48.85",
      "open": "47.00",
      "high": "48.85",
      "low": "47.00",
      "close": "47.50",
      "average": "47.4438",
      "volume": "1365",
      "turnover": "64760.8",
      "trades": "19"
    },
    {
      "date": "2022-09-07",
      "bid": "45.75",
      "ask": "46.65",
      "open": "47.55",
      "high": "47.55",
      "low": "45.50",
      "close": "46.20",
      "average": "46.1242",
      "volume": "2428",
      "turnover": "111989.45",
      "trades": "36"
    },
    {
      "date": "2022-09-08",
      "bid": "45.25",
      "ask": "45.65",
      "open": "46.20",
      "high": "46.20",
      "low": "45.00",
      "close": "45.20",
      "average": "45.3876",
      "volume": "4048",
      "turnover": "183729.15",
      "trades": "28"
    },
    {
      "date": "2022-09-09",
      "bid": "44.10",
      "ask": "44.85",
      "open": "47.00",
      "high": "47.95",
      "low": "43.05",
      "close": "44.90",
      "average": "44.6236",
      "volume": "4058",
      "turnover": "181082.65",
      "trades": "60"
    },
    {
      "date": "2022-09-12",
      "bid": "45.30",
      "ask": "46.80",
      "open": "44.10",
      "high": "47.00",
      "low": "42.05",
      "close": "45.40",
      "average": "44.3586",
      "volume": "4245",
      "turnover": "188302.35",
      "trades": "43"
    },
    {
      "date": "2022-09-13",
      "bid": "43.50",
      "ask": "43.75",
      "open": "45.40",
      "high": "45.40",
      "low": "42.00",
      "close": "43.50",
      "average": "43.7119",
      "volume": "3258",
      "turnover": "142413.45",
      "trades": "57"
    },
    {
      "date": "2022-09-14",
      "bid": "41.40",
      "ask": "42.95",
      "open": "41.00",
      "high": "43.50",
      "low": "41.00",
      "close": "42.95",
      "average": "42.3564",
      "volume": "3073",
      "turnover": "130161.35",
      "trades": "32"
    },
    {
      "date": "2022-09-15",
      "bid": "41.60",
      "ask": "42.95",
      "open": "42.95",
      "high": "42.95",
      "low": "41.00",
      "close": "42.95",
      "average": "41.5927",
      "volume": "2829",
      "turnover": "117665.7",
      "trades": "27"
    },
    {
      "date": "2022-09-16",
      "bid": "42.50",
      "ask": "42.95",
      "open": "42.85",
      "high": "42.95",
      "low": "40.00",
      "close": "42.95",
      "average": "41.4407",
      "volume": "19937",
      "turnover": "826203.4",
      "trades": "55"
    },
    {
      "date": "2022-09-19",
      "bid": "40.65",
      "ask": "42.00",
      "open": "41.15",
      "high": "42.20",
      "low": "40.60",
      "close": "40.60",
      "average": "42.1359",
      "volume": "4020",
      "turnover": "169386.25",
      "trades": "35"
    },
    {
      "date": "2022-09-20",
      "bid": "39.50",
      "ask": "39.70",
      "open": "40.60",
      "high": "46.95",
      "low": "39.50",
      "close": "39.60",
      "average": "42.6703",
      "volume": "4721",
      "turnover": "201446.6",
      "trades": "82"
    },
    {
      "date": "2022-09-21",
      "bid": "39.00",
      "ask": "39.05",
      "open": "39.60",
      "high": "41.80",
      "low": "39.00",
      "close": "39.05",
      "average": "39.1012",
      "volume": "1302",
      "turnover": "50909.7",
      "trades": "20"
    },
    {
      "date": "2022-09-22",
      "bid": "39.20",
      "ask": "39.45",
      "open": "39.05",
      "high": "39.45",
      "low": "39.00",
      "close": "39.45",
      "average": "39.242",
      "volume": "1827",
      "turnover": "71695.2",
      "trades": "21"
    },
    {
      "date": "2022-09-23",
      "bid": "36.10",
      "ask": "37.25",
      "open": "39.00",
      "high": "40.95",
      "low": "35.40",
      "close": "37.25",
      "average": "38.1042",
      "volume": "5324",
      "turnover": "202866.55",
      "trades": "60"
    },
    {
      "date": "2022-09-26",
      "bid": "36.50",
      "ask": "36.85",
      "open": "37.25",
      "high": "41.90",
      "low": "35.05",
      "close": "36.65",
      "average": "37.9264",
      "volume": "8420",
      "turnover": "319340.15",
      "trades": "55"
    },
    {
      "date": "2022-09-27",
      "bid": "32.65",
      "ask": "36.40",
      "open": "36.65",
      "high": "37.50",
      "low": "36.25",
      "close": "36.25",
      "average": "36.3927",
      "volume": "3059",
      "turnover": "111325.4",
      "trades": "23"
    },
    {
      "date": "2022-09-28",
      "bid": "34.50",
      "ask": "35.00",
      "open": "36.25",
      "high": "36.25",
      "low": "34.00",
      "close": "35.00",
      "average": "35.0807",
      "volume": "4957",
      "turnover": "173895.25",
      "trades": "29"
    },
    {
      "date": "2022-09-29",
      "bid": "34.70",
      "ask": "36.20",
      "open": "35.00",
      "high": "36.20",
      "low": "35.00",
      "close": "36.20",
      "average": "36.0293",
      "volume": "2221",
      "turnover": "80021",
      "trades": "16"
    },
    {
      "date": "2022-09-30",
      "bid": "34.50",
      "ask": "35.00",
      "open": "36.20",
      "high": "36.20",
      "low": "34.50",
      "close": "35.00",
      "average": "35.4149",
      "volume": "4022",
      "turnover": "142438.8",
      "trades": "38"
    },
    {
      "date": "2022-10-03",
      "bid": "33.00",
      "ask": "33.75",
      "open": "34.50",
      "high": "34.50",
      "low": "32.05",
      "close": "33.75",
      "average": "33.4483",
      "volume": "3567",
      "turnover": "119310.2",
      "trades": "47"
    },
    {
      "date": "2022-10-04",
      "bid": "33.00",
      "ask": "33.35",
      "open": "33.75",
      "high": "33.75",
      "low": "32.50",
      "close": "33.35",
      "average": "33.2675",
      "volume": "7291",
      "turnover": "242553.2",
      "trades": "49"
    },
    {
      "date": "2022-10-05",
      "bid": "33.00",
      "ask": "33.50",
      "open": "33.35",
      "high": "33.75",
      "low": "32.60",
      "close": "33.50",
      "average": "33.4599",
      "volume": "1416",
      "turnover": "47379.15",
      "trades": "22"
    },
    {
      "date": "2022-10-06",
      "bid": "32.50",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "32.50",
      "close": "32.90",
      "average": "32.7152",
      "volume": "604",
      "turnover": "19760",
      "trades": "25"
    },
    {
      "date": "2022-10-07",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.95",
      "high": "33.00",
      "low": "32.95",
      "close": "33.00",
      "average": "32.9915",
      "volume": "536",
      "turnover": "17683.45",
      "trades": "13"
    },
    {
      "date": "2022-10-10",
      "bid": "32.00",
      "ask": "32.50",
      "open": "33.00",
      "high": "33.50",
      "low": "32.00",
      "close": "32.40",
      "average": "33.1996",
      "volume": "1414",
      "turnover": "46944.3",
      "trades": "26"
    },
    {
      "date": "2022-10-11",
      "bid": "30.05",
      "ask": "31.45",
      "open": "32.40",
      "high": "32.40",
      "low": "30.05",
      "close": "30.05",
      "average": "30.9892",
      "volume": "6446",
      "turnover": "199756.35",
      "trades": "47"
    },
    {
      "date": "2022-10-12",
      "bid": "29.80",
      "ask": "30.65",
      "open": "30.50",
      "high": "31.45",
      "low": "30.00",
      "close": "30.65",
      "average": "30.4055",
      "volume": "7058",
      "turnover": "214601.85",
      "trades": "36"
    },
    {
      "date": "2022-10-13",
      "bid": "29.00",
      "ask": "29.70",
      "open": "29.75",
      "high": "29.75",
      "low": "28.45",
      "close": "29.65",
      "average": "29.4959",
      "volume": "6420",
      "turnover": "189363.55",
      "trades": "32"
    },
    {
      "date": "2022-10-14",
      "bid": "29.00",
      "ask": "29.65",
      "open": "29.65",
      "high": "30.95",
      "low": "28.40",
      "close": "29.65",
      "average": "29.17",
      "volume": "13221",
      "turnover": "385657.2",
      "trades": "79"
    },
    {
      "date": "2022-10-17",
      "bid": "29.75",
      "ask": "30.00",
      "open": "29.65",
      "high": "30.50",
      "low": "27.25",
      "close": "30.00",
      "average": "29.2123",
      "volume": "8319",
      "turnover": "243017.15",
      "trades": "97"
    },
    {
      "date": "2022-10-18",
      "bid": "30.70",
      "ask": "31.55",
      "open": "31.90",
      "high": "31.90",
      "low": "30.05",
      "close": "30.50",
      "average": "30.9504",
      "volume": "3611",
      "turnover": "111769.88",
      "trades": "37"
    },
    {
      "date": "2022-10-19",
      "bid": "30.00",
      "ask": "30.95",
      "open": "30.50",
      "high": "31.05",
      "low": "30.05",
      "close": "30.90",
      "average": "30.8657",
      "volume": "1191",
      "turnover": "36761",
      "trades": "20"
    },
    {
      "date": "2022-10-20",
      "bid": "28.80",
      "ask": "29.55",
      "open": "31.00",
      "high": "31.55",
      "low": "28.70",
      "close": "28.80",
      "average": "29.8608",
      "volume": "15085",
      "turnover": "450449.7",
      "trades": "57"
    },
    {
      "date": "2022-10-21",
      "bid": "28.10",
      "ask": "29.95",
      "open": "29.30",
      "high": "29.50",
      "low": "27.75",
      "close": "29.50",
      "average": "28.568",
      "volume": "1339",
      "turnover": "38252.55",
      "trades": "20"
    },
    {
      "date": "2022-10-24",
      "bid": "28.35",
      "ask": "29.50",
      "open": "29.95",
      "high": "30.05",
      "low": "28.35",
      "close": "29.45",
      "average": "29.774",
      "volume": "1368",
      "turnover": "40730.85",
      "trades": "20"
    },
    {
      "date": "2022-10-25",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.50",
      "low": "29.10",
      "close": "29.50",
      "average": "29.4992",
      "volume": "4306",
      "turnover": "127023.4",
      "trades": "38"
    },
    {
      "date": "2022-10-26",
      "bid": "30.00",
      "ask": "30.50",
      "open": "29.50",
      "high": "31.35",
      "low": "29.10",
      "close": "30.45",
      "average": "29.9065",
      "volume": "4963",
      "turnover": "148426.05",
      "trades": "47"
    },
    {
      "date": "2022-10-27",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.45",
      "high": "30.50",
      "low": "29.50",
      "close": "30.00",
      "average": "30.1213",
      "volume": "2008",
      "turnover": "60483.55",
      "trades": "38"
    },
    {
      "date": "2022-10-28",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.60",
      "average": "29.4487",
      "volume": "645",
      "turnover": "18994.4",
      "trades": "20"
    },
    {
      "date": "2022-10-31",
      "bid": "29.70",
      "ask": "30.50",
      "open": "29.60",
      "high": "30.50",
      "low": "29.40",
      "close": "30.20",
      "average": "30.0834",
      "volume": "1417",
      "turnover": "42628.2",
      "trades": "23"
    },
    {
      "date": "2022-11-01",
      "bid": "32.70",
      "ask": "33.50",
      "open": "30.20",
      "high": "34.50",
      "low": "30.20",
      "close": "33.50",
      "average": "33.2427",
      "volume": "8701",
      "turnover": "289244.95",
      "trades": "79"
    },
    {
      "date": "2022-11-02",
      "bid": "31.00",
      "ask": "32.45",
      "open": "33.50",
      "high": "35.20",
      "low": "31.00",
      "close": "32.45",
      "average": "32.9846",
      "volume": "13037",
      "turnover": "430020.85",
      "trades": "76"
    },
    {
      "date": "2022-11-03",
      "bid": "30.40",
      "ask": "30.45",
      "open": "32.45",
      "high": "32.45",
      "low": "30.40",
      "close": "30.50",
      "average": "30.6704",
      "volume": "4249",
      "turnover": "130318.5",
      "trades": "60"
    },
    {
      "date": "2022-11-04",
      "bid": "30.55",
      "ask": "31.00",
      "open": "30.50",
      "high": "33.55",
      "low": "30.50",
      "close": "30.50",
      "average": "31.4256",
      "volume": "5369",
      "turnover": "168723.9",
      "trades": "59"
    },
    {
      "date": "2022-11-07",
      "bid": "30.30",
      "ask": "31.00",
      "open": "30.50",
      "high": "31.15",
      "low": "30.00",
      "close": "31.00",
      "average": "30.4811",
      "volume": "3169",
      "turnover": "96594.65",
      "trades": "39"
    },
    {
      "date": "2022-11-08",
      "bid": "30.35",
      "ask": "30.45",
      "open": "31.00",
      "high": "31.00",
      "low": "30.30",
      "close": "30.35",
      "average": "30.713",
      "volume": "5621",
      "turnover": "172637.95",
      "trades": "35"
    },
    {
      "date": "2022-11-09",
      "bid": "29.70",
      "ask": "30.35",
      "open": "31.40",
      "high": "31.40",
      "low": "29.40",
      "close": "29.40",
      "average": "30.1805",
      "volume": "6698",
      "turnover": "201463.85",
      "trades": "46"
    },
    {
      "date": "2022-11-10",
      "bid": "30.00",
      "ask": "30.50",
      "open": "29.40",
      "high": "31.00",
      "low": "28.10",
      "close": "30.50",
      "average": "29.1402",
      "volume": "19442",
      "turnover": "566542.95",
      "trades": "87"
    },
    {
      "date": "2022-11-11",
      "bid": "30.60",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.50",
      "low": "30.55",
      "close": "31.10",
      "average": "31.3498",
      "volume": "6861",
      "turnover": "215090.85",
      "trades": "62"
    },
    {
      "date": "2022-11-14",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.10",
      "low": "30.60",
      "close": "30.70",
      "average": "31.0348",
      "volume": "11521",
      "turnover": "357552.35",
      "trades": "57"
    },
    {
      "date": "2022-11-15",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.70",
      "high": "30.70",
      "low": "29.65",
      "close": "30.00",
      "average": "29.9395",
      "volume": "1566",
      "turnover": "46885.3",
      "trades": "25"
    },
    {
      "date": "2022-11-16",
      "bid": "29.80",
      "ask": "30.50",
      "open": "30.00",
      "high": "31.35",
      "low": "29.60",
      "close": "29.95",
      "average": "30.0158",
      "volume": "6821",
      "turnover": "204738.05",
      "trades": "33"
    },
    {
      "date": "2022-11-17",
      "bid": "29.20",
      "ask": "29.50",
      "open": "30.25",
      "high": "30.25",
      "low": "29.05",
      "close": "29.50",
      "average": "29.47",
      "volume": "25512",
      "turnover": "751837.8",
      "trades": "64"
    },
    {
      "date": "2022-11-18",
      "bid": "27.50",
      "ask": "28.45",
      "open": "29.00",
      "high": "29.95",
      "low": "26.00",
      "close": "27.50",
      "average": "27.1287",
      "volume": "78296",
      "turnover": "2124070.5",
      "trades": "232"
    },
    {
      "date": "2022-11-21",
      "bid": "28.00",
      "ask": "28.40",
      "open": "27.50",
      "high": "29.95",
      "low": "27.50",
      "close": "28.00",
      "average": "28.1857",
      "volume": "4788",
      "turnover": "134953.15",
      "trades": "42"
    },
    {
      "date": "2022-11-22",
      "bid": "27.00",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.95",
      "average": "27.8194",
      "volume": "3995",
      "turnover": "111138.5",
      "trades": "29"
    },
    {
      "date": "2022-11-23",
      "bid": "28.00",
      "ask": "28.45",
      "open": "27.95",
      "high": "28.85",
      "low": "27.95",
      "close": "28.45",
      "average": "28.2264",
      "volume": "6549",
      "turnover": "184854.75",
      "trades": "95"
    },
    {
      "date": "2022-11-24",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.70",
      "high": "29.50",
      "low": "27.60",
      "close": "28.30",
      "average": "28.3651",
      "volume": "6930",
      "turnover": "196569.8",
      "trades": "34"
    },
    {
      "date": "2022-11-25",
      "bid": "27.90",
      "ask": "28.50",
      "open": "28.30",
      "high": "29.80",
      "low": "27.80",
      "close": "28.50",
      "average": "28.4907",
      "volume": "10015",
      "turnover": "285334.45",
      "trades": "59"
    },
    {
      "date": "2022-11-28",
      "bid": "26.80",
      "ask": "26.90",
      "open": "28.50",
      "high": "28.50",
      "low": "26.00",
      "close": "26.90",
      "average": "27.1083",
      "volume": "16596",
      "turnover": "449889.7",
      "trades": "93"
    },
    {
      "date": "2022-11-29",
      "bid": "24.65",
      "ask": "25.30",
      "open": "26.90",
      "high": "26.90",
      "low": "24.50",
      "close": "25.10",
      "average": "25.5849",
      "volume": "14992",
      "turnover": "383569.55",
      "trades": "88"
    },
    {
      "date": "2022-11-30",
      "bid": "24.35",
      "ask": "24.40",
      "open": "25.05",
      "high": "25.05",
      "low": "23.35",
      "close": "24.40",
      "average": "24.2094",
      "volume": "18738",
      "turnover": "453636.15",
      "trades": "138"
    },
    {
      "date": "2022-12-01",
      "bid": "23.55",
      "ask": "23.90",
      "open": "24.40",
      "high": "24.85",
      "low": "23.00",
      "close": "23.75",
      "average": "23.5957",
      "volume": "19315",
      "turnover": "455750.4",
      "trades": "128"
    },
    {
      "date": "2022-12-02",
      "bid": "23.30",
      "ask": "23.70",
      "open": "25.00",
      "high": "25.00",
      "low": "23.30",
      "close": "23.30",
      "average": "24.5016",
      "volume": "2645",
      "turnover": "64806.8",
      "trades": "32"
    },
    {
      "date": "2022-12-05",
      "bid": "23.45",
      "ask": "24.00",
      "open": "22.80",
      "high": "24.40",
      "low": "21.70",
      "close": "24.00",
      "average": "22.9385",
      "volume": "53329",
      "turnover": "1223286",
      "trades": "174"
    },
    {
      "date": "2022-12-06",
      "bid": "22.30",
      "ask": "22.50",
      "open": "23.50",
      "high": "24.00",
      "low": "22.10",
      "close": "22.75",
      "average": "22.9162",
      "volume": "15791",
      "turnover": "361870.05",
      "trades": "79"
    },
    {
      "date": "2022-12-07",
      "bid": "22.20",
      "ask": "22.75",
      "open": "22.30",
      "high": "23.05",
      "low": "21.95",
      "close": "22.75",
      "average": "22.2725",
      "volume": "13872",
      "turnover": "308964.75",
      "trades": "69"
    },
    {
      "date": "2022-12-08",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.15",
      "high": "22.40",
      "low": "21.95",
      "close": "22.25",
      "average": "22.1257",
      "volume": "6405",
      "turnover": "141715",
      "trades": "41"
    },
    {
      "date": "2022-12-09",
      "bid": "22.10",
      "ask": "22.70",
      "open": "22.00",
      "high": "24.75",
      "low": "22.00",
      "close": "22.10",
      "average": "22.704",
      "volume": "18192",
      "turnover": "413031.7",
      "trades": "72"
    },
    {
      "date": "2022-12-12",
      "bid": "21.70",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.45",
      "low": "21.05",
      "close": "21.70",
      "average": "21.4762",
      "volume": "16774",
      "turnover": "360242.25",
      "trades": "69"
    },
    {
      "date": "2022-12-13",
      "bid": "21.65",
      "ask": "21.70",
      "open": "21.70",
      "high": "22.45",
      "low": "21.15",
      "close": "21.70",
      "average": "21.6985",
      "volume": "7228",
      "turnover": "156834.25",
      "trades": "73"
    },
    {
      "date": "2022-12-14",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.70",
      "high": "22.45",
      "low": "20.90",
      "close": "21.15",
      "average": "21.1395",
      "volume": "17164",
      "turnover": "362839.15",
      "trades": "64"
    },
    {
      "date": "2022-12-15",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.50",
      "low": "20.85",
      "close": "20.85",
      "average": "21.2435",
      "volume": "42237",
      "turnover": "897261.25",
      "trades": "47"
    },
    {
      "date": "2022-12-16",
      "bid": "20.95",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.50",
      "low": "20.55",
      "close": "20.95",
      "average": "20.9791",
      "volume": "29970",
      "turnover": "628743.15",
      "trades": "38"
    },
    {
      "date": "2022-12-19",
      "bid": "20.60",
      "ask": "20.95",
      "open": "21.80",
      "high": "21.80",
      "low": "20.30",
      "close": "20.55",
      "average": "20.7993",
      "volume": "3210",
      "turnover": "66765.9",
      "trades": "36"
    },
    {
      "date": "2022-12-20",
      "bid": "20.90",
      "ask": "20.95",
      "open": "20.55",
      "high": "20.95",
      "low": "20.00",
      "close": "20.95",
      "average": "20.3256",
      "volume": "12302",
      "turnover": "250045.3",
      "trades": "36"
    },
    {
      "date": "2022-12-21",
      "bid": "20.10",
      "ask": "20.95",
      "open": "20.90",
      "high": "20.95",
      "low": "19.98",
      "close": "20.95",
      "average": "20.5093",
      "volume": "13537",
      "turnover": "277634.24",
      "trades": "56"
    },
    {
      "date": "2022-12-22",
      "bid": "20.60",
      "ask": "20.95",
      "open": "20.00",
      "high": "20.95",
      "low": "20.00",
      "close": "20.95",
      "average": "20.693",
      "volume": "6767",
      "turnover": "140029.6",
      "trades": "40"
    },
    {
      "date": "2022-12-23",
      "bid": "22.55",
      "ask": "23.70",
      "open": "20.95",
      "high": "23.80",
      "low": "20.80",
      "close": "23.70",
      "average": "22.4459",
      "volume": "4844",
      "turnover": "108727.9",
      "trades": "60"
    },
    {
      "date": "2022-12-27",
      "bid": "22.45",
      "ask": "22.70",
      "open": "23.80",
      "high": "24.80",
      "low": "22.20",
      "close": "22.45",
      "average": "22.9684",
      "volume": "7717",
      "turnover": "177246.95",
      "trades": "90"
    },
    {
      "date": "2022-12-28",
      "bid": "21.50",
      "ask": "21.70",
      "open": "22.45",
      "high": "22.45",
      "low": "21.00",
      "close": "21.70",
      "average": "21.6444",
      "volume": "6003",
      "turnover": "129931.15",
      "trades": "53"
    },
    {
      "date": "2022-12-29",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.70",
      "high": "22.10",
      "low": "21.00",
      "close": "21.10",
      "average": "21.2057",
      "volume": "3807",
      "turnover": "80729.95",
      "trades": "50"
    },
    {
      "date": "2022-12-30",
      "bid": "20.50",
      "ask": "20.60",
      "open": "21.10",
      "high": "21.50",
      "low": "20.05",
      "close": "20.50",
      "average": "20.7786",
      "volume": "5676",
      "turnover": "117939.6",
      "trades": "40"
    },
    {
      "date": "2023-01-02",
      "bid": "22.00",
      "ask": "22.60",
      "open": "20.50",
      "high": "22.75",
      "low": "20.50",
      "close": "22.50",
      "average": "21.5508",
      "volume": "3953",
      "turnover": "85190.45",
      "trades": "41"
    },
    {
      "date": "2023-01-03",
      "bid": "23.60",
      "ask": "24.00",
      "open": "22.60",
      "high": "24.35",
      "low": "22.60",
      "close": "23.60",
      "average": "23.3764",
      "volume": "5985",
      "turnover": "139907.7",
      "trades": "66"
    },
    {
      "date": "2023-01-04",
      "bid": "25.30",
      "ask": "25.85",
      "open": "24.05",
      "high": "27.30",
      "low": "24.05",
      "close": "25.80",
      "average": "25.9514",
      "volume": "16738",
      "turnover": "434373.95",
      "trades": "135"
    },
    {
      "date": "2023-01-05",
      "bid": "29.95",
      "ask": "30.50",
      "open": "25.90",
      "high": "30.70",
      "low": "25.90",
      "close": "29.95",
      "average": "29.4907",
      "volume": "33573",
      "turnover": "990092.9",
      "trades": "169"
    },
    {
      "date": "2023-01-09",
      "bid": "29.00",
      "ask": "29.90",
      "open": "30.95",
      "high": "31.95",
      "low": "28.00",
      "close": "29.30",
      "average": "29.7793",
      "volume": "20450",
      "turnover": "608986.65",
      "trades": "216"
    },
    {
      "date": "2023-01-10",
      "bid": "28.80",
      "ask": "29.00",
      "open": "30.95",
      "high": "30.95",
      "low": "28.50",
      "close": "28.50",
      "average": "29.2846",
      "volume": "21167",
      "turnover": "619866.95",
      "trades": "104"
    },
    {
      "date": "2023-01-11",
      "bid": "30.50",
      "ask": "31.00",
      "open": "28.50",
      "high": "32.25",
      "low": "28.50",
      "close": "30.55",
      "average": "31.17",
      "volume": "51426",
      "turnover": "1602950.4",
      "trades": "255"
    },
    {
      "date": "2023-01-12",
      "bid": "40.00",
      "ask": "40.95",
      "open": "32.50",
      "high": "41.00",
      "low": "32.50",
      "close": "41.00",
      "average": "36.5502",
      "volume": "97134",
      "turnover": "3550268.35",
      "trades": "745"
    },
    {
      "date": "2023-01-13",
      "bid": "43.00",
      "ask": "43.50",
      "open": "41.00",
      "high": "48.00",
      "low": "38.50",
      "close": "43.70",
      "average": "45.0267",
      "volume": "145338",
      "turnover": "6544087.2",
      "trades": "1296"
    },
    {
      "date": "2023-01-16",
      "bid": "40.15",
      "ask": "40.45",
      "open": "44.00",
      "high": "44.95",
      "low": "38.80",
      "close": "40.10",
      "average": "40.4493",
      "volume": "59886",
      "turnover": "2422347.5",
      "trades": "518"
    },
    {
      "date": "2023-01-17",
      "bid": "41.35",
      "ask": "41.75",
      "open": "40.05",
      "high": "43.95",
      "low": "39.30",
      "close": "42.15",
      "average": "41.7199",
      "volume": "47902",
      "turnover": "1998464.3",
      "trades": "361"
    },
    {
      "date": "2023-01-18",
      "bid": "40.90",
      "ask": "42.00",
      "open": "43.00",
      "high": "44.50",
      "low": "40.05",
      "close": "42.00",
      "average": "41.7614",
      "volume": "36731",
      "turnover": "1533937",
      "trades": "296"
    },
    {
      "date": "2023-01-19",
      "bid": "37.40",
      "ask": "37.55",
      "open": "42.00",
      "high": "42.00",
      "low": "37.00",
      "close": "37.00",
      "average": "38.5208",
      "volume": "26973",
      "turnover": "1039021.3",
      "trades": "230"
    },
    {
      "date": "2023-01-20",
      "bid": "40.45",
      "ask": "40.50",
      "open": "37.00",
      "high": "43.90",
      "low": "36.90",
      "close": "40.45",
      "average": "40.4248",
      "volume": "31870",
      "turnover": "1288339.55",
      "trades": "327"
    },
    {
      "date": "2023-01-23",
      "bid": "38.50",
      "ask": "40.00",
      "open": "40.65",
      "high": "43.55",
      "low": "38.00",
      "close": "39.95",
      "average": "39.4973",
      "volume": "15499",
      "turnover": "612168.4",
      "trades": "185"
    },
    {
      "date": "2023-01-24",
      "bid": "36.50",
      "ask": "36.95",
      "open": "39.95",
      "high": "42.20",
      "low": "36.35",
      "close": "36.95",
      "average": "38.1687",
      "volume": "24856",
      "turnover": "948722.3",
      "trades": "208"
    },
    {
      "date": "2023-01-25",
      "bid": "32.65",
      "ask": "33.30",
      "open": "36.95",
      "high": "36.95",
      "low": "31.25",
      "close": "33.25",
      "average": "33.1912",
      "volume": "53332",
      "turnover": "1770153.95",
      "trades": "436"
    },
    {
      "date": "2023-01-26",
      "bid": "33.25",
      "ask": "33.60",
      "open": "33.25",
      "high": "35.20",
      "low": "31.40",
      "close": "33.10",
      "average": "33.3627",
      "volume": "27568",
      "turnover": "919742.65",
      "trades": "197"
    },
    {
      "date": "2023-01-27",
      "bid": "34.20",
      "ask": "34.75",
      "open": "33.10",
      "high": "36.45",
      "low": "33.10",
      "close": "34.20",
      "average": "34.9233",
      "volume": "11383",
      "turnover": "397532.1",
      "trades": "153"
    },
    {
      "date": "2023-01-30",
      "bid": "35.30",
      "ask": "36.40",
      "open": "34.20",
      "high": "36.75",
      "low": "34.20",
      "close": "36.05",
      "average": "35.7905",
      "volume": "21630",
      "turnover": "774148.65",
      "trades": "147"
    },
    {
      "date": "2023-01-31",
      "bid": "35.85",
      "ask": "36.40",
      "open": "36.05",
      "high": "36.45",
      "low": "34.70",
      "close": "36.40",
      "average": "35.5766",
      "volume": "8308",
      "turnover": "295570.1",
      "trades": "86"
    },
    {
      "date": "2023-02-01",
      "bid": "35.25",
      "ask": "36.50",
      "open": "36.65",
      "high": "37.75",
      "low": "35.35",
      "close": "36.30",
      "average": "36.9398",
      "volume": "8186",
      "turnover": "302389.55",
      "trades": "95"
    },
    {
      "date": "2023-02-02",
      "bid": "36.40",
      "ask": "37.55",
      "open": "36.30",
      "high": "38.95",
      "low": "35.25",
      "close": "36.55",
      "average": "37.0634",
      "volume": "25004",
      "turnover": "926732.2",
      "trades": "145"
    },
    {
      "date": "2023-02-03",
      "bid": "37.00",
      "ask": "37.90",
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.55",
      "average": "37.6731",
      "volume": "13206",
      "turnover": "497510.3",
      "trades": "119"
    },
    {
      "date": "2023-02-06",
      "bid": "37.00",
      "ask": "38.00",
      "open": "37.55",
      "high": "38.95",
      "low": "37.30",
      "close": "38.00",
      "average": "37.9427",
      "volume": "19529",
      "turnover": "740983.45",
      "trades": "128"
    },
    {
      "date": "2023-02-07",
      "bid": "36.15",
      "ask": "37.00",
      "open": "38.20",
      "high": "38.90",
      "low": "34.55",
      "close": "36.50",
      "average": "37.1499",
      "volume": "16125",
      "turnover": "599042.7",
      "trades": "121"
    },
    {
      "date": "2023-02-08",
      "bid": "37.80",
      "ask": "38.50",
      "open": "36.50",
      "high": "39.00",
      "low": "36.50",
      "close": "38.50",
      "average": "37.9677",
      "volume": "13986",
      "turnover": "531016.95",
      "trades": "134"
    },
    {
      "date": "2023-02-09",
      "bid": "35.25",
      "ask": "35.90",
      "open": "38.50",
      "high": "39.10",
      "low": "35.20",
      "close": "35.30",
      "average": "36.905",
      "volume": "18117",
      "turnover": "668607.85",
      "trades": "138"
    },
    {
      "date": "2023-02-10",
      "bid": "35.15",
      "ask": "35.75",
      "open": "36.00",
      "high": "38.55",
      "low": "34.50",
      "close": "35.70",
      "average": "35.8153",
      "volume": "12378",
      "turnover": "443322.1",
      "trades": "121"
    },
    {
      "date": "2023-02-13",
      "bid": "34.50",
      "ask": "34.90",
      "open": "35.70",
      "high": "35.95",
      "low": "34.20",
      "close": "34.55",
      "average": "34.538",
      "volume": "14140",
      "turnover": "488367.6",
      "trades": "125"
    },
    {
      "date": "2023-02-14",
      "bid": "33.00",
      "ask": "33.25",
      "open": "34.55",
      "high": "35.55",
      "low": "32.55",
      "close": "33.05",
      "average": "33.8951",
      "volume": "13498",
      "turnover": "457515.7",
      "trades": "85"
    },
    {
      "date": "2023-02-15",
      "bid": "32.05",
      "ask": "32.85",
      "open": "33.00",
      "high": "33.00",
      "low": "30.20",
      "close": "31.55",
      "average": "31.5676",
      "volume": "19168",
      "turnover": "605087.35",
      "trades": "152"
    },
    {
      "date": "2023-02-16",
      "bid": "34.15",
      "ask": "34.75",
      "open": "31.60",
      "high": "37.45",
      "low": "31.60",
      "close": "34.75",
      "average": "35.035",
      "volume": "39072",
      "turnover": "1368889.4",
      "trades": "233"
    },
    {
      "date": "2023-02-17",
      "bid": "33.25",
      "ask": "34.00",
      "open": "36.50",
      "high": "38.50",
      "low": "32.30",
      "close": "33.25",
      "average": "34.8361",
      "volume": "27304",
      "turnover": "951165.3",
      "trades": "234"
    },
    {
      "date": "2023-02-20",
      "bid": "31.30",
      "ask": "32.70",
      "open": "33.25",
      "high": "33.25",
      "low": "30.25",
      "close": "32.25",
      "average": "31.5283",
      "volume": "22367",
      "turnover": "705193.2",
      "trades": "164"
    },
    {
      "date": "2023-02-21",
      "bid": "33.10",
      "ask": "33.60",
      "open": "32.70",
      "high": "34.80",
      "low": "32.65",
      "close": "33.60",
      "average": "33.7485",
      "volume": "27264",
      "turnover": "920117.9",
      "trades": "118"
    },
    {
      "date": "2023-02-22",
      "bid": "33.00",
      "ask": "33.60",
      "open": "33.55",
      "high": "33.60",
      "low": "32.60",
      "close": "33.50",
      "average": "33.0664",
      "volume": "4773",
      "turnover": "157825.95",
      "trades": "58"
    },
    {
      "date": "2023-02-23",
      "bid": "32.05",
      "ask": "32.10",
      "open": "34.10",
      "high": "34.10",
      "low": "31.20",
      "close": "32.10",
      "average": "31.97",
      "volume": "28000",
      "turnover": "895159.1",
      "trades": "76"
    },
    {
      "date": "2023-02-24",
      "bid": "32.30",
      "ask": "32.95",
      "open": "32.20",
      "high": "32.90",
      "low": "32.00",
      "close": "32.90",
      "average": "32.2088",
      "volume": "3955",
      "turnover": "127386",
      "trades": "54"
    },
    {
      "date": "2023-02-27",
      "bid": "31.00",
      "ask": "32.00",
      "open": "32.90",
      "high": "32.90",
      "low": "31.00",
      "close": "31.00",
      "average": "31.8582",
      "volume": "7964",
      "turnover": "253718.4",
      "trades": "105"
    },
    {
      "date": "2023-02-28",
      "bid": "30.00",
      "ask": "30.15",
      "open": "31.00",
      "high": "32.60",
      "low": "29.30",
      "close": "30.00",
      "average": "30.2334",
      "volume": "24961",
      "turnover": "754655",
      "trades": "118"
    },
    {
      "date": "2023-03-01",
      "bid": "30.10",
      "ask": "31.70",
      "open": "30.00",
      "high": "32.00",
      "low": "29.10",
      "close": "31.65",
      "average": "30.6726",
      "volume": "20167",
      "turnover": "618574.5",
      "trades": "92"
    },
    {
      "date": "2023-03-02",
      "bid": "29.80",
      "ask": "30.40",
      "open": "31.65",
      "high": "31.65",
      "low": "29.10",
      "close": "29.80",
      "average": "29.8969",
      "volume": "42222",
      "turnover": "1262305.45",
      "trades": "184"
    },
    {
      "date": "2023-03-03",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.75",
      "high": "30.00",
      "low": "29.00",
      "close": "29.10",
      "average": "29.4528",
      "volume": "13026",
      "turnover": "383651.75",
      "trades": "90"
    },
    {
      "date": "2023-03-06",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.20",
      "high": "29.85",
      "low": "29.15",
      "close": "29.25",
      "average": "29.437",
      "volume": "3600",
      "turnover": "105973.3",
      "trades": "45"
    },
    {
      "date": "2023-03-07",
      "bid": "28.25",
      "ask": "28.70",
      "open": "28.40",
      "high": "29.55",
      "low": "27.90",
      "close": "28.25",
      "average": "28.5478",
      "volume": "14083",
      "turnover": "402039.1",
      "trades": "90"
    },
    {
      "date": "2023-03-08",
      "bid": "27.05",
      "ask": "27.50",
      "open": "28.45",
      "high": "29.85",
      "low": "27.10",
      "close": "27.45",
      "average": "27.757",
      "volume": "6839",
      "turnover": "189829.95",
      "trades": "99"
    },
    {
      "date": "2023-03-09",
      "bid": "28.45",
      "ask": "28.85",
      "open": "27.40",
      "high": "29.20",
      "low": "27.00",
      "close": "28.85",
      "average": "28.2505",
      "volume": "13465",
      "turnover": "380393.45",
      "trades": "115"
    },
    {
      "date": "2023-03-10",
      "bid": "26.85",
      "ask": "27.25",
      "open": "28.80",
      "high": "28.80",
      "low": "26.95",
      "close": "27.25",
      "average": "27.3352",
      "volume": "9125",
      "turnover": "249433.5",
      "trades": "82"
    },
    {
      "date": "2023-03-13",
      "bid": "25.20",
      "ask": "25.60",
      "open": "27.25",
      "high": "27.75",
      "low": "24.20",
      "close": "25.60",
      "average": "25.0975",
      "volume": "24437",
      "turnover": "613306.8",
      "trades": "171"
    },
    {
      "date": "2023-03-14",
      "bid": "26.50",
      "ask": "27.95",
      "open": "25.60",
      "high": "28.85",
      "low": "25.10",
      "close": "26.50",
      "average": "27.2031",
      "volume": "20985",
      "turnover": "570857.5",
      "trades": "113"
    },
    {
      "date": "2023-03-15",
      "bid": "24.45",
      "ask": "25.35",
      "open": "26.50",
      "high": "27.60",
      "low": "24.25",
      "close": "24.45",
      "average": "25.1668",
      "volume": "12839",
      "turnover": "323116.05",
      "trades": "84"
    },
    {
      "date": "2023-03-16",
      "bid": "24.85",
      "ask": "25.75",
      "open": "24.45",
      "high": "26.15",
      "low": "24.40",
      "close": "24.85",
      "average": "24.5766",
      "volume": "33791",
      "turnover": "830468.1",
      "trades": "79"
    },
    {
      "date": "2023-03-17",
      "bid": "24.90",
      "ask": "25.65",
      "open": "24.45",
      "high": "26.70",
      "low": "24.45",
      "close": "24.90",
      "average": "24.9634",
      "volume": "4272",
      "turnover": "106643.85",
      "trades": "34"
    },
    {
      "date": "2023-03-20",
      "bid": "24.80",
      "ask": "25.50",
      "open": "24.90",
      "high": "26.00",
      "low": "24.20",
      "close": "25.45",
      "average": "25.0581",
      "volume": "5683",
      "turnover": "142405.1",
      "trades": "60"
    },
    {
      "date": "2023-03-21",
      "bid": "25.05",
      "ask": "25.55",
      "open": "24.30",
      "high": "25.55",
      "low": "24.30",
      "close": "25.55",
      "average": "25.0996",
      "volume": "2870",
      "turnover": "72035.8",
      "trades": "30"
    },
    {
      "date": "2023-03-22",
      "bid": "24.80",
      "ask": "25.85",
      "open": "25.55",
      "high": "26.30",
      "low": "24.35",
      "close": "24.90",
      "average": "25.0097",
      "volume": "2484",
      "turnover": "62124.2",
      "trades": "25"
    },
    {
      "date": "2023-03-23",
      "bid": "25.10",
      "ask": "25.65",
      "open": "26.00",
      "high": "26.00",
      "low": "24.75",
      "close": "25.65",
      "average": "25.4136",
      "volume": "6148",
      "turnover": "156242.75",
      "trades": "38"
    },
    {
      "date": "2023-03-24",
      "bid": "24.90",
      "ask": "25.85",
      "open": "25.65",
      "high": "26.30",
      "low": "24.55",
      "close": "25.90",
      "average": "25.4731",
      "volume": "4864",
      "turnover": "123901.1",
      "trades": "76"
    },
    {
      "date": "2023-03-27",
      "bid": "25.00",
      "ask": "26.05",
      "open": "26.00",
      "high": "26.75",
      "low": "25.00",
      "close": "25.00",
      "average": "26.0494",
      "volume": "4141",
      "turnover": "107870.6",
      "trades": "55"
    },
    {
      "date": "2023-03-28",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.00",
      "high": "26.50",
      "low": "25.00",
      "close": "25.60",
      "average": "25.289",
      "volume": "3758",
      "turnover": "95035.9",
      "trades": "33"
    },
    {
      "date": "2023-03-29",
      "bid": "25.20",
      "ask": "25.75",
      "open": "25.60",
      "high": "25.95",
      "low": "24.65",
      "close": "25.75",
      "average": "25.32",
      "volume": "3416",
      "turnover": "86493.05",
      "trades": "54"
    },
    {
      "date": "2023-03-30",
      "bid": "25.35",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.45",
      "low": "25.10",
      "close": "25.55",
      "average": "25.6802",
      "volume": "5616",
      "turnover": "144220",
      "trades": "54"
    },
    {
      "date": "2023-03-31",
      "bid": "24.80",
      "ask": "25.50",
      "open": "25.55",
      "high": "25.55",
      "low": "24.40",
      "close": "25.50",
      "average": "25.2289",
      "volume": "4954",
      "turnover": "124983.8",
      "trades": "50"
    },
    {
      "date": "2023-04-03",
      "bid": "24.00",
      "ask": "24.70",
      "open": "25.50",
      "high": "25.50",
      "low": "24.00",
      "close": "24.70",
      "average": "24.5805",
      "volume": "17807",
      "turnover": "437705.7",
      "trades": "97"
    },
    {
      "date": "2023-04-04",
      "bid": "24.60",
      "ask": "25.40",
      "open": "24.60",
      "high": "25.50",
      "low": "24.00",
      "close": "24.60",
      "average": "25.0054",
      "volume": "3454",
      "turnover": "86368.7",
      "trades": "43"
    },
    {
      "date": "2023-04-05",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.60",
      "high": "25.10",
      "low": "24.40",
      "close": "24.40",
      "average": "24.6215",
      "volume": "6245",
      "turnover": "153761.3",
      "trades": "36"
    },
    {
      "date": "2023-04-06",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.40",
      "high": "25.80",
      "low": "24.40",
      "close": "24.90",
      "average": "25.0184",
      "volume": "1734",
      "turnover": "43381.9",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "23.40",
      "ask": "23.80",
      "open": "24.90",
      "high": "25.00",
      "low": "22.60",
      "close": "23.40",
      "average": "23.8668",
      "volume": "20415",
      "turnover": "487241.3",
      "trades": "131"
    },
    {
      "date": "2023-04-12",
      "bid": "24.10",
      "ask": "24.80",
      "open": "23.40",
      "high": "24.80",
      "low": "23.10",
      "close": "24.80",
      "average": "23.5189",
      "volume": "5050",
      "turnover": "118770.5",
      "trades": "68"
    },
    {
      "date": "2023-04-13",
      "bid": "23.70",
      "ask": "24.40",
      "open": "24.80",
      "high": "24.90",
      "low": "23.30",
      "close": "23.70",
      "average": "24.0342",
      "volume": "10791",
      "turnover": "259352.9",
      "trades": "75"
    },
    {
      "date": "2023-04-14",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.70",
      "high": "25.20",
      "low": "23.40",
      "close": "23.80",
      "average": "24.3525",
      "volume": "20578",
      "turnover": "501124.8",
      "trades": "101"
    },
    {
      "date": "2023-04-17",
      "bid": "23.00",
      "ask": "23.30",
      "open": "24.20",
      "high": "24.20",
      "low": "23.00",
      "close": "23.40",
      "average": "23.2797",
      "volume": "15493",
      "turnover": "360673",
      "trades": "104"
    },
    {
      "date": "2023-04-18",
      "bid": "23.40",
      "ask": "23.70",
      "open": "22.90",
      "high": "23.50",
      "low": "22.90",
      "close": "23.50",
      "average": "23.2886",
      "volume": "6134",
      "turnover": "142852.1",
      "trades": "37"
    },
    {
      "date": "2023-04-19",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.6492",
      "volume": "1829",
      "turnover": "43254.3",
      "trades": "32"
    },
    {
      "date": "2023-04-20",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.20",
      "low": "23.30",
      "close": "24.10",
      "average": "23.8717",
      "volume": "2115",
      "turnover": "50488.7",
      "trades": "25"
    },
    {
      "date": "2023-04-21",
      "bid": "25.10",
      "ask": "25.30",
      "open": "24.10",
      "high": "25.90",
      "low": "24.10",
      "close": "25.10",
      "average": "24.9914",
      "volume": "6363",
      "turnover": "159020.3",
      "trades": "66"
    },
    {
      "date": "2023-04-24",
      "bid": "24.60",
      "ask": "25.40",
      "open": "25.50",
      "high": "26.10",
      "low": "24.50",
      "close": "25.40",
      "average": "25.4453",
      "volume": "6836",
      "turnover": "173944",
      "trades": "73"
    },
    {
      "date": "2023-04-25",
      "bid": "25.90",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.90",
      "low": "25.80",
      "close": "26.60",
      "average": "26.2507",
      "volume": "5830",
      "turnover": "153041.4",
      "trades": "79"
    },
    {
      "date": "2023-04-26",
      "bid": "26.80",
      "ask": "27.20",
      "open": "27.00",
      "high": "28.10",
      "low": "25.80",
      "close": "27.20",
      "average": "27.3322",
      "volume": "5838",
      "turnover": "159565.3",
      "trades": "78"
    },
    {
      "date": "2023-04-27",
      "bid": "26.10",
      "ask": "26.70",
      "open": "27.20",
      "high": "27.20",
      "low": "24.90",
      "close": "26.10",
      "average": "25.8936",
      "volume": "9931",
      "turnover": "257148.9",
      "trades": "78"
    },
    {
      "date": "2023-04-28",
      "bid": "25.50",
      "ask": "26.30",
      "open": "26.10",
      "high": "27.60",
      "low": "24.90",
      "close": "26.40",
      "average": "25.8322",
      "volume": "3605",
      "turnover": "93125.1",
      "trades": "51"
    },
    {
      "date": "2023-05-02",
      "bid": "25.00",
      "ask": "25.70",
      "open": "27.00",
      "high": "27.10",
      "low": "24.90",
      "close": "25.40",
      "average": "25.759",
      "volume": "2070",
      "turnover": "53321.1",
      "trades": "46"
    },
    {
      "date": "2023-05-03",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.00",
      "low": "25.50",
      "close": "26.50",
      "average": "26.6187",
      "volume": "9537",
      "turnover": "253862.5",
      "trades": "51"
    },
    {
      "date": "2023-05-04",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.20",
      "close": "26.30",
      "average": "26.4275",
      "volume": "2262",
      "turnover": "59779.1",
      "trades": "27"
    },
    {
      "date": "2023-05-05",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.30",
      "high": "26.70",
      "low": "25.10",
      "close": "25.90",
      "average": "25.7659",
      "volume": "4884",
      "turnover": "125840.8",
      "trades": "39"
    },
    {
      "date": "2023-05-08",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.90",
      "low": "24.90",
      "close": "26.30",
      "average": "26.171",
      "volume": "13264",
      "turnover": "347131.6",
      "trades": "87"
    },
    {
      "date": "2023-05-09",
      "bid": "27.40",
      "ask": "27.60",
      "open": "26.50",
      "high": "28.00",
      "low": "26.50",
      "close": "27.00",
      "average": "27.0538",
      "volume": "6330",
      "turnover": "171250.4",
      "trades": "55"
    },
    {
      "date": "2023-05-10",
      "bid": "29.00",
      "ask": "29.40",
      "open": "27.00",
      "high": "29.60",
      "low": "26.80",
      "close": "29.50",
      "average": "28.3937",
      "volume": "8799",
      "turnover": "249836",
      "trades": "100"
    },
    {
      "date": "2023-05-11",
      "bid": "28.10",
      "ask": "29.60",
      "open": "29.50",
      "high": "30.40",
      "low": "26.90",
      "close": "28.10",
      "average": "28.0468",
      "volume": "22931",
      "turnover": "643141.1",
      "trades": "116"
    },
    {
      "date": "2023-05-12",
      "bid": "26.90",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.70",
      "low": "25.50",
      "close": "27.20",
      "average": "27.051",
      "volume": "22623",
      "turnover": "611973.9",
      "trades": "92"
    },
    {
      "date": "2023-05-15",
      "bid": "26.30",
      "ask": "27.10",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "27.10",
      "average": "26.4849",
      "volume": "2019",
      "turnover": "53473.1",
      "trades": "20"
    },
    {
      "date": "2023-05-16",
      "bid": "26.40",
      "ask": "26.90",
      "open": "25.50",
      "high": "26.90",
      "low": "25.40",
      "close": "26.90",
      "average": "26.1736",
      "volume": "16168",
      "turnover": "423174.7",
      "trades": "52"
    },
    {
      "date": "2023-05-17",
      "bid": "25.80",
      "ask": "26.50",
      "open": "25.80",
      "high": "26.80",
      "low": "25.80",
      "close": "26.50",
      "average": "26.0194",
      "volume": "5049",
      "turnover": "131372.1",
      "trades": "23"
    },
    {
      "date": "2023-05-19",
      "bid": "25.10",
      "ask": "26.10",
      "open": "25.40",
      "high": "26.40",
      "low": "25.10",
      "close": "25.60",
      "average": "25.6219",
      "volume": "18422",
      "turnover": "472007.2",
      "trades": "60"
    },
    {
      "date": "2023-05-22",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.60",
      "high": "26.20",
      "low": "24.50",
      "close": "25.00",
      "average": "25.3143",
      "volume": "14286",
      "turnover": "361640.2",
      "trades": "71"
    },
    {
      "date": "2023-05-23",
      "bid": "24.50",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.20",
      "low": "24.10",
      "close": "25.10",
      "average": "24.5967",
      "volume": "19301",
      "turnover": "474740.3",
      "trades": "50"
    },
    {
      "date": "2023-05-24",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.30",
      "low": "24.40",
      "close": "25.00",
      "average": "24.7024",
      "volume": "2690",
      "turnover": "66449.5",
      "trades": "44"
    },
    {
      "date": "2023-05-25",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.90",
      "low": "24.50",
      "close": "25.10",
      "average": "25.098",
      "volume": "1394",
      "turnover": "34986.6",
      "trades": "43"
    },
    {
      "date": "2023-05-26",
      "bid": "24.20",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.40",
      "low": "24.00",
      "close": "24.50",
      "average": "24.6764",
      "volume": "5315",
      "turnover": "131155",
      "trades": "62"
    },
    {
      "date": "2023-05-29",
      "bid": "23.70",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.90",
      "low": "23.40",
      "close": "23.40",
      "average": "24.2708",
      "volume": "5090",
      "turnover": "123538.3",
      "trades": "37"
    },
    {
      "date": "2023-05-30",
      "bid": "23.20",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.80",
      "low": "23.00",
      "close": "23.90",
      "average": "23.6627",
      "volume": "3125",
      "turnover": "73945.8",
      "trades": "47"
    },
    {
      "date": "2023-05-31",
      "bid": "22.40",
      "ask": "22.90",
      "open": "23.90",
      "high": "23.90",
      "low": "21.90",
      "close": "22.90",
      "average": "22.9976",
      "volume": "9983",
      "turnover": "229584.6",
      "trades": "84"
    },
    {
      "date": "2023-06-01",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.90",
      "high": "23.80",
      "low": "22.00",
      "close": "22.50",
      "average": "22.3319",
      "volume": "10339",
      "turnover": "230889.7",
      "trades": "80"
    },
    {
      "date": "2023-06-02",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.50",
      "high": "23.00",
      "low": "21.40",
      "close": "21.80",
      "average": "22.0564",
      "volume": "7217",
      "turnover": "159181.3",
      "trades": "90"
    },
    {
      "date": "2023-06-05",
      "bid": "21.20",
      "ask": "21.90",
      "open": "21.80",
      "high": "23.40",
      "low": "21.00",
      "close": "21.90",
      "average": "21.8099",
      "volume": "12831",
      "turnover": "279843",
      "trades": "85"
    },
    {
      "date": "2023-06-07",
      "bid": "21.50",
      "ask": "22.30",
      "open": "21.90",
      "high": "22.50",
      "low": "21.50",
      "close": "22.30",
      "average": "21.6653",
      "volume": "9328",
      "turnover": "202094",
      "trades": "62"
    },
    {
      "date": "2023-06-08",
      "bid": "20.90",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.80",
      "low": "20.80",
      "close": "21.00",
      "average": "21.1294",
      "volume": "20653",
      "turnover": "436385.3",
      "trades": "104"
    },
    {
      "date": "2023-06-09",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.90",
      "low": "20.60",
      "close": "21.50",
      "average": "21.0089",
      "volume": "17473",
      "turnover": "367088.6",
      "trades": "62"
    },
    {
      "date": "2023-06-12",
      "bid": "22.10",
      "ask": "22.60",
      "open": "20.00",
      "high": "22.60",
      "low": "20.00",
      "close": "22.50",
      "average": "20.4977",
      "volume": "16882",
      "turnover": "346042.9",
      "trades": "95"
    },
    {
      "date": "2023-06-13",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.60",
      "high": "23.00",
      "low": "21.00",
      "close": "22.50",
      "average": "22.3831",
      "volume": "8698",
      "turnover": "194687.9",
      "trades": "57"
    },
    {
      "date": "2023-06-14",
      "bid": "21.30",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.50",
      "low": "21.10",
      "close": "21.30",
      "average": "21.8819",
      "volume": "3937",
      "turnover": "86149.1",
      "trades": "40"
    },
    {
      "date": "2023-06-15",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.30",
      "high": "22.20",
      "low": "21.20",
      "close": "21.40",
      "average": "21.8442",
      "volume": "5279",
      "turnover": "115315.3",
      "trades": "35"
    },
    {
      "date": "2023-06-16",
      "bid": "23.00",
      "ask": "23.20",
      "open": "21.90",
      "high": "23.20",
      "low": "21.30",
      "close": "23.20",
      "average": "22.3582",
      "volume": "6133",
      "turnover": "137122.8",
      "trades": "56"
    },
    {
      "date": "2023-06-19",
      "bid": "22.30",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.30",
      "low": "21.40",
      "close": "23.00",
      "average": "22.5256",
      "volume": "953",
      "turnover": "21466.9",
      "trades": "30"
    },
    {
      "date": "2023-06-20",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.50",
      "high": "22.50",
      "low": "21.90",
      "close": "21.90",
      "average": "22.0763",
      "volume": "4527",
      "turnover": "99939.3",
      "trades": "35"
    },
    {
      "date": "2023-06-21",
      "bid": "21.20",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.50",
      "low": "21.00",
      "close": "21.70",
      "average": "21.5105",
      "volume": "2037",
      "turnover": "43816.9",
      "trades": "49"
    },
    {
      "date": "2023-06-22",
      "bid": "21.30",
      "ask": "21.80",
      "open": "21.70",
      "high": "22.40",
      "low": "21.10",
      "close": "21.50",
      "average": "21.6186",
      "volume": "1389",
      "turnover": "30028.3",
      "trades": "36"
    },
    {
      "date": "2023-06-26",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.60",
      "low": "21.00",
      "close": "21.00",
      "average": "21.168",
      "volume": "2377",
      "turnover": "50316.4",
      "trades": "50"
    },
    {
      "date": "2023-06-27",
      "bid": "20.60",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.60",
      "low": "20.40",
      "close": "20.90",
      "average": "21.05",
      "volume": "7417",
      "turnover": "156127.6",
      "trades": "52"
    },
    {
      "date": "2023-06-28",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.90",
      "high": "21.40",
      "low": "20.40",
      "close": "20.50",
      "average": "20.57",
      "volume": "4104",
      "turnover": "84419.4",
      "trades": "53"
    },
    {
      "date": "2023-06-29",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.40",
      "high": "21.40",
      "low": "20.20",
      "close": "20.80",
      "average": "20.8385",
      "volume": "5379",
      "turnover": "112090.1",
      "trades": "44"
    },
    {
      "date": "2023-06-30",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.80",
      "high": "21.50",
      "low": "20.50",
      "close": "20.50",
      "average": "20.7899",
      "volume": "3606",
      "turnover": "74968.4",
      "trades": "32"
    },
    {
      "date": "2023-07-03",
      "bid": "19.50",
      "ask": "19.60",
      "open": "20.60",
      "high": "20.60",
      "low": "19.20",
      "close": "19.65",
      "average": "19.6622",
      "volume": "27548",
      "turnover": "541654.7",
      "trades": "143"
    },
    {
      "date": "2023-07-04",
      "bid": "19.15",
      "ask": "19.45",
      "open": "20.00",
      "high": "20.00",
      "low": "18.90",
      "close": "19.15",
      "average": "19.1784",
      "volume": "33066",
      "turnover": "634151.65",
      "trades": "134"
    },
    {
      "date": "2023-07-05",
      "bid": "20.50",
      "ask": "20.90",
      "open": "19.00",
      "high": "20.80",
      "low": "19.00",
      "close": "20.80",
      "average": "20.2633",
      "volume": "29496",
      "turnover": "597685.05",
      "trades": "93"
    },
    {
      "date": "2023-07-06",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.80",
      "low": "20.50",
      "close": "20.80",
      "average": "20.7168",
      "volume": "3487",
      "turnover": "72239.4",
      "trades": "31"
    },
    {
      "date": "2023-07-07",
      "bid": "21.30",
      "ask": "21.50",
      "open": "20.80",
      "high": "22.20",
      "low": "20.70",
      "close": "21.50",
      "average": "21.8188",
      "volume": "17222",
      "turnover": "375763.7",
      "trades": "32"
    },
    {
      "date": "2023-07-10",
      "bid": "22.00",
      "ask": "22.30",
      "open": "21.30",
      "high": "22.00",
      "low": "20.20",
      "close": "22.00",
      "average": "21.4503",
      "volume": "6788",
      "turnover": "145604.8",
      "trades": "67"
    },
    {
      "date": "2023-07-11",
      "bid": "23.40",
      "ask": "23.50",
      "open": "21.90",
      "high": "23.50",
      "low": "21.90",
      "close": "23.40",
      "average": "22.7631",
      "volume": "8712",
      "turnover": "198312.1",
      "trades": "70"
    },
    {
      "date": "2023-07-12",
      "bid": "23.50",
      "ask": "23.80",
      "open": "23.60",
      "high": "24.00",
      "low": "22.90",
      "close": "23.60",
      "average": "23.6972",
      "volume": "3305",
      "turnover": "78319.4",
      "trades": "52"
    },
    {
      "date": "2023-07-13",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.60",
      "low": "22.90",
      "close": "23.50",
      "average": "23.446",
      "volume": "8110",
      "turnover": "190147",
      "trades": "45"
    },
    {
      "date": "2023-07-14",
      "bid": "23.30",
      "ask": "23.70",
      "open": "22.70",
      "high": "24.70",
      "low": "22.00",
      "close": "23.30",
      "average": "23.4934",
      "volume": "7996",
      "turnover": "187853.6",
      "trades": "55"
    },
    {
      "date": "2023-07-17",
      "bid": "22.40",
      "ask": "22.80",
      "open": "23.30",
      "high": "23.50",
      "low": "22.10",
      "close": "22.10",
      "average": "22.6468",
      "volume": "1653",
      "turnover": "37435.1",
      "trades": "50"
    },
    {
      "date": "2023-07-18",
      "bid": "22.20",
      "ask": "25.00",
      "open": "22.10",
      "high": "23.50",
      "low": "21.30",
      "close": "23.50",
      "average": "21.7619",
      "volume": "3962",
      "turnover": "86220.6",
      "trades": "51"
    },
    {
      "date": "2023-07-19",
      "bid": "22.30",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.80",
      "low": "21.30",
      "close": "23.00",
      "average": "22.3331",
      "volume": "14219",
      "turnover": "317554.4",
      "trades": "75"
    },
    {
      "date": "2023-07-20",
      "bid": "21.40",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.70",
      "low": "21.20",
      "close": "22.20",
      "average": "21.7224",
      "volume": "8956",
      "turnover": "194545.4",
      "trades": "73"
    },
    {
      "date": "2023-07-21",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.20",
      "high": "23.70",
      "low": "21.40",
      "close": "22.80",
      "average": "22.2698",
      "volume": "5711",
      "turnover": "127182.7",
      "trades": "52"
    },
    {
      "date": "2023-07-24",
      "bid": "22.30",
      "ask": "23.00",
      "open": "21.60",
      "high": "23.00",
      "low": "21.60",
      "close": "23.00",
      "average": "22.7604",
      "volume": "4779",
      "turnover": "108772.1",
      "trades": "33"
    },
    {
      "date": "2023-07-25",
      "bid": "22.30",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.00",
      "low": "21.70",
      "close": "22.60",
      "average": "22.1974",
      "volume": "6009",
      "turnover": "133384",
      "trades": "60"
    },
    {
      "date": "2023-07-26",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.60",
      "high": "22.80",
      "low": "21.70",
      "close": "22.10",
      "average": "22.2373",
      "volume": "2416",
      "turnover": "53725.3",
      "trades": "41"
    },
    {
      "date": "2023-07-27",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.10",
      "high": "22.90",
      "low": "22.10",
      "close": "22.70",
      "average": "22.4442",
      "volume": "3093",
      "turnover": "69419.9",
      "trades": "29"
    },
    {
      "date": "2023-07-28",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.70",
      "high": "23.00",
      "low": "22.30",
      "close": "22.30",
      "average": "22.4705",
      "volume": "2813",
      "turnover": "63209.6",
      "trades": "44"
    },
    {
      "date": "2023-07-31",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.50",
      "high": "23.00",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5027",
      "volume": "3238",
      "turnover": "72863.8",
      "trades": "46"
    },
    {
      "date": "2023-08-01",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.30",
      "high": "22.30",
      "low": "21.50",
      "close": "21.60",
      "average": "21.7493",
      "volume": "2722",
      "turnover": "59201.6",
      "trades": "35"
    },
    {
      "date": "2023-08-02",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.60",
      "high": "21.90",
      "low": "21.50",
      "close": "21.90",
      "average": "21.7081",
      "volume": "890",
      "turnover": "19320.2",
      "trades": "28"
    },
    {
      "date": "2023-08-03",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.50",
      "average": "21.6495",
      "volume": "2369",
      "turnover": "51287.6",
      "trades": "31"
    },
    {
      "date": "2023-08-04",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "22.00",
      "average": "21.7538",
      "volume": "1284",
      "turnover": "27931.9",
      "trades": "23"
    },
    {
      "date": "2023-08-07",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.30",
      "low": "21.50",
      "close": "21.90",
      "average": "21.5902",
      "volume": "2450",
      "turnover": "52896.1",
      "trades": "33"
    },
    {
      "date": "2023-08-08",
      "bid": "21.50",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.50",
      "low": "21.20",
      "close": "21.80",
      "average": "21.5493",
      "volume": "1812",
      "turnover": "39047.4",
      "trades": "39"
    },
    {
      "date": "2023-08-09",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.70",
      "low": "21.50",
      "close": "21.50",
      "average": "21.6854",
      "volume": "3933",
      "turnover": "85288.6",
      "trades": "39"
    },
    {
      "date": "2023-08-10",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.90",
      "low": "21.20",
      "close": "21.70",
      "average": "21.4974",
      "volume": "6291",
      "turnover": "135240.2",
      "trades": "69"
    },
    {
      "date": "2023-08-11",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.40",
      "high": "22.00",
      "low": "21.10",
      "close": "21.50",
      "average": "21.6893",
      "volume": "5008",
      "turnover": "108620.1",
      "trades": "51"
    },
    {
      "date": "2023-08-14",
      "bid": "20.80",
      "ask": "21.40",
      "open": "21.50",
      "high": "22.00",
      "low": "20.60",
      "close": "21.00",
      "average": "20.9167",
      "volume": "1849",
      "turnover": "38674.9",
      "trades": "41"
    },
    {
      "date": "2023-08-15",
      "bid": "20.70",
      "ask": "21.30",
      "open": "20.60",
      "high": "21.30",
      "low": "19.65",
      "close": "20.70",
      "average": "20.7374",
      "volume": "10749",
      "turnover": "222906.8",
      "trades": "80"
    },
    {
      "date": "2023-08-16",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.20",
      "high": "20.60",
      "low": "19.90",
      "close": "19.90",
      "average": "20.1983",
      "volume": "9245",
      "turnover": "186733.3",
      "trades": "75"
    },
    {
      "date": "2023-08-17",
      "bid": "20.00",
      "ask": "20.40",
      "open": "19.90",
      "high": "20.40",
      "low": "19.90",
      "close": "20.00",
      "average": "20.0122",
      "volume": "3387",
      "turnover": "67781.2",
      "trades": "26"
    },
    {
      "date": "2023-08-18",
      "bid": "19.40",
      "ask": "19.70",
      "open": "19.00",
      "high": "20.70",
      "low": "19.00",
      "close": "19.70",
      "average": "19.4267",
      "volume": "10239",
      "turnover": "198910.35",
      "trades": "48"
    },
    {
      "date": "2023-08-21",
      "bid": "19.15",
      "ask": "19.55",
      "open": "19.70",
      "high": "20.50",
      "low": "18.00",
      "close": "19.25",
      "average": "18.8957",
      "volume": "16818",
      "turnover": "317787.6",
      "trades": "97"
    },
    {
      "date": "2023-08-22",
      "bid": "18.65",
      "ask": "19.10",
      "open": "19.25",
      "high": "19.50",
      "low": "18.50",
      "close": "19.10",
      "average": "18.8937",
      "volume": "5398",
      "turnover": "101988.25",
      "trades": "49"
    },
    {
      "date": "2023-08-23",
      "bid": "18.60",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.20",
      "low": "18.50",
      "close": "19.10",
      "average": "19.0051",
      "volume": "2771",
      "turnover": "52663.05",
      "trades": "33"
    },
    {
      "date": "2023-08-24",
      "bid": "19.85",
      "ask": "21.20",
      "open": "19.20",
      "high": "21.40",
      "low": "18.65",
      "close": "21.20",
      "average": "20.7435",
      "volume": "5116",
      "turnover": "106123.8",
      "trades": "56"
    },
    {
      "date": "2023-08-25",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.05",
      "high": "19.05",
      "low": "17.95",
      "close": "18.65",
      "average": "18.6658",
      "volume": "45765",
      "turnover": "854239.6",
      "trades": "162"
    },
    {
      "date": "2023-08-28",
      "bid": "19.25",
      "ask": "19.85",
      "open": "18.65",
      "high": "19.90",
      "low": "18.65",
      "close": "19.80",
      "average": "19.2973",
      "volume": "10811",
      "turnover": "208622.65",
      "trades": "75"
    },
    {
      "date": "2023-08-29",
      "bid": "18.95",
      "ask": "19.00",
      "open": "19.80",
      "high": "19.80",
      "low": "18.80",
      "close": "19.00",
      "average": "19.2099",
      "volume": "9047",
      "turnover": "173792.05",
      "trades": "48"
    },
    {
      "date": "2023-08-30",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.80",
      "high": "19.00",
      "low": "18.00",
      "close": "18.30",
      "average": "18.4348",
      "volume": "19059",
      "turnover": "351348.95",
      "trades": "66"
    },
    {
      "date": "2023-08-31",
      "bid": "17.25",
      "ask": "17.40",
      "open": "18.10",
      "high": "18.10",
      "low": "17.10",
      "close": "17.30",
      "average": "17.5442",
      "volume": "21614",
      "turnover": "379201.15",
      "trades": "108"
    },
    {
      "date": "2023-09-01",
      "bid": "17.10",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.60",
      "low": "16.95",
      "close": "17.35",
      "average": "17.1046",
      "volume": "15879",
      "turnover": "271603.9",
      "trades": "75"
    },
    {
      "date": "2023-09-04",
      "bid": "16.85",
      "ask": "17.10",
      "open": "17.35",
      "high": "17.35",
      "low": "16.60",
      "close": "17.10",
      "average": "16.9791",
      "volume": "4924",
      "turnover": "83605.25",
      "trades": "55"
    },
    {
      "date": "2023-09-05",
      "bid": "16.60",
      "ask": "16.85",
      "open": "17.05",
      "high": "17.05",
      "low": "16.50",
      "close": "16.70",
      "average": "16.7457",
      "volume": "5450",
      "turnover": "91263.85",
      "trades": "39"
    },
    {
      "date": "2023-09-06",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.60",
      "high": "17.40",
      "low": "16.60",
      "close": "16.85",
      "average": "17.1073",
      "volume": "14631",
      "turnover": "250297.45",
      "trades": "64"
    },
    {
      "date": "2023-09-07",
      "bid": "16.30",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.85",
      "low": "16.20",
      "close": "16.70",
      "average": "16.4536",
      "volume": "4135",
      "turnover": "68035.65",
      "trades": "22"
    },
    {
      "date": "2023-09-08",
      "bid": "15.50",
      "ask": "15.95",
      "open": "17.10",
      "high": "17.10",
      "low": "15.70",
      "close": "15.75",
      "average": "16.2098",
      "volume": "24074",
      "turnover": "390234.5",
      "trades": "91"
    },
    {
      "date": "2023-09-11",
      "bid": "14.30",
      "ask": "14.50",
      "open": "15.75",
      "high": "15.75",
      "low": "14.20",
      "close": "14.50",
      "average": "15.097",
      "volume": "28372",
      "turnover": "428332.15",
      "trades": "138"
    },
    {
      "date": "2023-09-12",
      "bid": "13.65",
      "ask": "14.15",
      "open": "14.40",
      "high": "14.50",
      "low": "14.00",
      "close": "14.00",
      "average": "14.3844",
      "volume": "25218",
      "turnover": "362746.65",
      "trades": "87"
    },
    {
      "date": "2023-09-13",
      "bid": "13.30",
      "ask": "13.40",
      "open": "14.00",
      "high": "14.05",
      "low": "13.30",
      "close": "13.40",
      "average": "13.5474",
      "volume": "41300",
      "turnover": "559506.95",
      "trades": "104"
    },
    {
      "date": "2023-09-14",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.65",
      "high": "13.65",
      "low": "13.10",
      "close": "13.20",
      "average": "13.2168",
      "volume": "33129",
      "turnover": "437859.85",
      "trades": "104"
    },
    {
      "date": "2023-09-15",
      "bid": "12.75",
      "ask": "12.85",
      "open": "13.30",
      "high": "13.75",
      "low": "12.70",
      "close": "12.70",
      "average": "12.9116",
      "volume": "128923",
      "turnover": "1664600.1",
      "trades": "183"
    },
    {
      "date": "2023-09-18",
      "bid": "12.60",
      "ask": "12.80",
      "open": "12.80",
      "high": "13.00",
      "low": "12.60",
      "close": "12.80",
      "average": "12.7349",
      "volume": "10243",
      "turnover": "130443.3",
      "trades": "36"
    },
    {
      "date": "2023-09-19",
      "bid": "12.90",
      "ask": "13.10",
      "open": "12.80",
      "high": "13.60",
      "low": "12.80",
      "close": "13.10",
      "average": "13.0616",
      "volume": "13184",
      "turnover": "172204.3",
      "trades": "78"
    },
    {
      "date": "2023-09-20",
      "bid": "12.80",
      "ask": "13.15",
      "open": "13.80",
      "high": "13.80",
      "low": "12.90",
      "close": "13.00",
      "average": "13.078",
      "volume": "7167",
      "turnover": "93729.7",
      "trades": "46"
    },
    {
      "date": "2023-09-21",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.95",
      "high": "12.95",
      "low": "12.50",
      "close": "12.65",
      "average": "12.7028",
      "volume": "27337",
      "turnover": "347256.3",
      "trades": "58"
    },
    {
      "date": "2023-09-22",
      "bid": "10.15",
      "ask": "10.40",
      "open": "12.65",
      "high": "12.65",
      "low": "9.80",
      "close": "10.40",
      "average": "10.4379",
      "volume": "298037",
      "turnover": "3110888.84",
      "trades": "539"
    },
    {
      "date": "2023-09-25",
      "bid": "9.98",
      "ask": "10.00",
      "open": "10.50",
      "high": "10.50",
      "low": "9.92",
      "close": "9.98",
      "average": "10.0433",
      "volume": "200517",
      "turnover": "2013855.43",
      "trades": "217"
    },
    {
      "date": "2023-09-26",
      "bid": "9.60",
      "ask": "9.70",
      "open": "10.10",
      "high": "10.10",
      "low": "9.60",
      "close": "9.70",
      "average": "9.8266",
      "volume": "51633",
      "turnover": "507379.36",
      "trades": "132"
    },
    {
      "date": "2023-09-27",
      "bid": "10.15",
      "ask": "10.85",
      "open": "10.00",
      "high": "12.00",
      "low": "9.72",
      "close": "10.35",
      "average": "10.6777",
      "volume": "74260",
      "turnover": "792923.63",
      "trades": "228"
    },
    {
      "date": "2023-09-28",
      "bid": "11.10",
      "ask": "11.40",
      "open": "11.25",
      "high": "11.80",
      "low": "10.20",
      "close": "11.10",
      "average": "10.8171",
      "volume": "57951",
      "turnover": "626860.6",
      "trades": "157"
    },
    {
      "date": "2023-09-29",
      "bid": "12.40",
      "ask": "12.65",
      "open": "11.10",
      "high": "12.75",
      "low": "11.10",
      "close": "12.65",
      "average": "12.25",
      "volume": "68069",
      "turnover": "833846.3",
      "trades": "186"
    },
    {
      "date": "2023-10-02",
      "bid": "12.80",
      "ask": "13.40",
      "open": "12.85",
      "high": "13.60",
      "low": "12.75",
      "close": "12.80",
      "average": "13.2661",
      "volume": "72320",
      "turnover": "959404.15",
      "trades": "168"
    },
    {
      "date": "2023-10-03",
      "bid": "11.80",
      "ask": "12.00",
      "open": "12.80",
      "high": "13.00",
      "low": "11.80",
      "close": "11.80",
      "average": "12.2669",
      "volume": "41498",
      "turnover": "509052",
      "trades": "145"
    },
    {
      "date": "2023-10-04",
      "bid": "11.85",
      "ask": "11.90",
      "open": "12.00",
      "high": "12.00",
      "low": "11.55",
      "close": "11.85",
      "average": "11.8943",
      "volume": "9766",
      "turnover": "116159.55",
      "trades": "50"
    },
    {
      "date": "2023-10-05",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.75",
      "high": "12.00",
      "low": "10.80",
      "close": "11.90",
      "average": "11.3018",
      "volume": "41556",
      "turnover": "469658",
      "trades": "120"
    },
    {
      "date": "2023-10-06",
      "bid": "11.70",
      "ask": "12.00",
      "open": "11.50",
      "high": "12.00",
      "low": "11.40",
      "close": "11.70",
      "average": "11.6629",
      "volume": "12514",
      "turnover": "145948.95",
      "trades": "53"
    },
    {
      "date": "2023-10-09",
      "bid": "11.55",
      "ask": "11.90",
      "open": "11.60",
      "high": "11.90",
      "low": "11.60",
      "close": "11.70",
      "average": "11.7154",
      "volume": "2965",
      "turnover": "34736.2",
      "trades": "25"
    },
    {
      "date": "2023-10-10",
      "bid": "12.10",
      "ask": "12.25",
      "open": "11.90",
      "high": "12.40",
      "low": "11.85",
      "close": "12.20",
      "average": "12.1328",
      "volume": "8384",
      "turnover": "101721.1",
      "trades": "42"
    },
    {
      "date": "2023-10-11",
      "bid": "11.95",
      "ask": "12.05",
      "open": "11.95",
      "high": "12.20",
      "low": "11.60",
      "close": "12.05",
      "average": "11.8258",
      "volume": "15108",
      "turnover": "178664.35",
      "trades": "40"
    },
    {
      "date": "2023-10-12",
      "bid": "11.80",
      "ask": "12.00",
      "open": "12.05",
      "high": "12.05",
      "low": "11.80",
      "close": "12.00",
      "average": "11.8988",
      "volume": "3741",
      "turnover": "44513.35",
      "trades": "27"
    },
    {
      "date": "2023-10-13",
      "bid": "11.10",
      "ask": "11.15",
      "open": "12.00",
      "high": "12.00",
      "low": "10.85",
      "close": "11.15",
      "average": "11.3218",
      "volume": "22801",
      "turnover": "258147.45",
      "trades": "62"
    },
    {
      "date": "2023-10-16",
      "bid": "10.45",
      "ask": "10.90",
      "open": "11.15",
      "high": "11.15",
      "low": "10.40",
      "close": "10.85",
      "average": "10.6372",
      "volume": "44874",
      "turnover": "477334.95",
      "trades": "105"
    },
    {
      "date": "2023-10-17",
      "bid": "10.75",
      "ask": "11.00",
      "open": "10.85",
      "high": "11.00",
      "low": "10.55",
      "close": "11.00",
      "average": "10.839",
      "volume": "9081",
      "turnover": "98428.7",
      "trades": "23"
    },
    {
      "date": "2023-10-18",
      "bid": "10.45",
      "ask": "10.75",
      "open": "11.00",
      "high": "11.00",
      "low": "10.40",
      "close": "10.75",
      "average": "10.7208",
      "volume": "21762",
      "turnover": "233305.05",
      "trades": "44"
    },
    {
      "date": "2023-10-19",
      "bid": "10.30",
      "ask": "10.55",
      "open": "10.25",
      "high": "10.55",
      "low": "10.20",
      "close": "10.55",
      "average": "10.3756",
      "volume": "12596",
      "turnover": "130690.85",
      "trades": "33"
    },
    {
      "date": "2023-10-20",
      "bid": "10.10",
      "ask": "10.25",
      "open": "10.15",
      "high": "10.55",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1325",
      "volume": "8204",
      "turnover": "83126.65",
      "trades": "45"
    },
    {
      "date": "2023-10-23",
      "bid": "9.94",
      "ask": "10.25",
      "open": "10.00",
      "high": "10.40",
      "low": "9.94",
      "close": "10.00",
      "average": "10.0889",
      "volume": "9688",
      "turnover": "97741.6",
      "trades": "36"
    },
    {
      "date": "2023-10-24",
      "bid": "10.50",
      "ask": "10.75",
      "open": "10.00",
      "high": "11.10",
      "low": "9.90",
      "close": "10.75",
      "average": "10.5847",
      "volume": "18629",
      "turnover": "197182",
      "trades": "70"
    },
    {
      "date": "2023-10-25",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.75",
      "high": "10.75",
      "low": "10.50",
      "close": "10.60",
      "average": "10.5902",
      "volume": "2047",
      "turnover": "21678.1",
      "trades": "31"
    },
    {
      "date": "2023-10-26",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.60",
      "high": "10.60",
      "low": "9.68",
      "close": "10.40",
      "average": "10.3507",
      "volume": "7696",
      "turnover": "79659.05",
      "trades": "34"
    },
    {
      "date": "2023-10-27",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.10",
      "high": "10.40",
      "low": "10.00",
      "close": "10.10",
      "average": "10.2178",
      "volume": "9815",
      "turnover": "100288.05",
      "trades": "35"
    },
    {
      "date": "2023-10-30",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.10",
      "high": "10.45",
      "low": "9.98",
      "close": "9.98",
      "average": "10.1127",
      "volume": "9488",
      "turnover": "95949.73",
      "trades": "39"
    },
    {
      "date": "2023-10-31",
      "bid": "10.55",
      "ask": "10.60",
      "open": "10.20",
      "high": "10.60",
      "low": "10.20",
      "close": "10.45",
      "average": "10.4109",
      "volume": "4044",
      "turnover": "42101.7",
      "trades": "48"
    },
    {
      "date": "2023-11-01",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.70",
      "high": "11.10",
      "low": "10.25",
      "close": "10.60",
      "average": "10.5472",
      "volume": "10744",
      "turnover": "113319.3",
      "trades": "43"
    },
    {
      "date": "2023-11-02",
      "bid": "11.20",
      "ask": "11.35",
      "open": "10.60",
      "high": "11.35",
      "low": "10.60",
      "close": "11.15",
      "average": "11.0241",
      "volume": "26498",
      "turnover": "292115.8",
      "trades": "53"
    },
    {
      "date": "2023-11-03",
      "bid": "11.75",
      "ask": "12.00",
      "open": "11.35",
      "high": "12.00",
      "low": "11.35",
      "close": "12.00",
      "average": "11.5562",
      "volume": "7884",
      "turnover": "91109.2",
      "trades": "30"
    },
    {
      "date": "2023-11-06",
      "bid": "12.05",
      "ask": "12.35",
      "open": "12.00",
      "high": "12.80",
      "low": "12.00",
      "close": "12.35",
      "average": "12.3645",
      "volume": "21606",
      "turnover": "267147.6",
      "trades": "59"
    },
    {
      "date": "2023-11-07",
      "bid": "12.25",
      "ask": "12.55",
      "open": "12.45",
      "high": "12.80",
      "low": "11.15",
      "close": "12.55",
      "average": "12.0877",
      "volume": "40531",
      "turnover": "489927.7",
      "trades": "54"
    },
    {
      "date": "2023-11-08",
      "bid": "12.55",
      "ask": "12.65",
      "open": "12.35",
      "high": "12.75",
      "low": "12.35",
      "close": "12.55",
      "average": "12.4516",
      "volume": "10583",
      "turnover": "131775.65",
      "trades": "33"
    },
    {
      "date": "2023-11-09",
      "bid": "12.40",
      "ask": "12.65",
      "open": "12.75",
      "high": "12.75",
      "low": "11.65",
      "close": "12.60",
      "average": "12.1887",
      "volume": "41008",
      "turnover": "499834.25",
      "trades": "68"
    },
    {
      "date": "2023-11-10",
      "bid": "11.60",
      "ask": "11.80",
      "open": "11.50",
      "high": "11.80",
      "low": "10.90",
      "close": "11.60",
      "average": "11.3469",
      "volume": "58275",
      "turnover": "661241.6",
      "trades": "119"
    },
    {
      "date": "2023-11-13",
      "bid": "12.35",
      "ask": "12.65",
      "open": "11.60",
      "high": "12.70",
      "low": "11.60",
      "close": "12.65",
      "average": "12.1585",
      "volume": "20137",
      "turnover": "244835",
      "trades": "66"
    },
    {
      "date": "2023-11-14",
      "bid": "12.40",
      "ask": "12.60",
      "open": "12.65",
      "high": "12.70",
      "low": "12.00",
      "close": "12.40",
      "average": "12.2501",
      "volume": "17413",
      "turnover": "213310.9",
      "trades": "58"
    },
    {
      "date": "2023-11-15",
      "bid": "12.10",
      "ask": "12.15",
      "open": "12.40",
      "high": "12.40",
      "low": "11.60",
      "close": "12.15",
      "average": "12.0109",
      "volume": "48539",
      "turnover": "582995.05",
      "trades": "96"
    },
    {
      "date": "2023-11-16",
      "bid": "12.60",
      "ask": "12.75",
      "open": "11.80",
      "high": "12.80",
      "low": "11.45",
      "close": "12.80",
      "average": "12.3763",
      "volume": "29718",
      "turnover": "367799.15",
      "trades": "81"
    },
    {
      "date": "2023-11-17",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.75",
      "high": "12.75",
      "low": "12.25",
      "close": "12.55",
      "average": "12.483",
      "volume": "14006",
      "turnover": "174837.3",
      "trades": "28"
    },
    {
      "date": "2023-11-20",
      "bid": "12.80",
      "ask": "13.20",
      "open": "12.55",
      "high": "13.20",
      "low": "12.25",
      "close": "12.80",
      "average": "12.7146",
      "volume": "21983",
      "turnover": "279506.15",
      "trades": "74"
    },
    {
      "date": "2023-11-21",
      "bid": "13.15",
      "ask": "13.35",
      "open": "12.60",
      "high": "13.35",
      "low": "12.55",
      "close": "13.10",
      "average": "12.8479",
      "volume": "13326",
      "turnover": "171210.7",
      "trades": "50"
    },
    {
      "date": "2023-11-22",
      "bid": "13.15",
      "ask": "13.20",
      "open": "13.10",
      "high": "13.90",
      "low": "12.95",
      "close": "13.20",
      "average": "13.2209",
      "volume": "5738",
      "turnover": "75861.4",
      "trades": "40"
    },
    {
      "date": "2023-11-23",
      "bid": "13.80",
      "ask": "14.15",
      "open": "13.30",
      "high": "14.05",
      "low": "12.95",
      "close": "14.05",
      "average": "13.5134",
      "volume": "23566",
      "turnover": "318457.85",
      "trades": "65"
    },
    {
      "date": "2023-11-24",
      "bid": "14.10",
      "ask": "14.40",
      "open": "14.05",
      "high": "15.40",
      "low": "13.80",
      "close": "14.15",
      "average": "14.5651",
      "volume": "19055",
      "turnover": "277538.6",
      "trades": "79"
    },
    {
      "date": "2023-11-27",
      "bid": "14.45",
      "ask": "14.65",
      "open": "14.35",
      "high": "14.70",
      "low": "14.10",
      "close": "14.70",
      "average": "14.3806",
      "volume": "4331",
      "turnover": "62282.3",
      "trades": "57"
    },
    {
      "date": "2023-11-28",
      "bid": "14.75",
      "ask": "15.00",
      "open": "14.70",
      "high": "15.50",
      "low": "14.70",
      "close": "14.75",
      "average": "15.0244",
      "volume": "17487",
      "turnover": "262731.25",
      "trades": "71"
    },
    {
      "date": "2023-11-29",
      "bid": "14.15",
      "ask": "14.90",
      "open": "14.75",
      "high": "14.80",
      "low": "14.05",
      "close": "14.15",
      "average": "14.4256",
      "volume": "11052",
      "turnover": "159432.25",
      "trades": "52"
    },
    {
      "date": "2023-11-30",
      "bid": "14.25",
      "ask": "14.50",
      "open": "14.85",
      "high": "14.90",
      "low": "14.00",
      "close": "14.60",
      "average": "14.5307",
      "volume": "4736",
      "turnover": "68817.6",
      "trades": "33"
    },
    {
      "date": "2023-12-01",
      "bid": "14.35",
      "ask": "14.80",
      "open": "14.85",
      "high": "14.85",
      "low": "14.25",
      "close": "14.80",
      "average": "14.4441",
      "volume": "4237",
      "turnover": "61199.65",
      "trades": "33"
    },
    {
      "date": "2023-12-04",
      "bid": "14.30",
      "ask": "14.35",
      "open": "14.85",
      "high": "14.85",
      "low": "14.30",
      "close": "14.30",
      "average": "14.3799",
      "volume": "14812",
      "turnover": "212994.45",
      "trades": "56"
    },
    {
      "date": "2023-12-05",
      "bid": "13.80",
      "ask": "14.20",
      "open": "14.30",
      "high": "14.40",
      "low": "13.35",
      "close": "14.25",
      "average": "13.8637",
      "volume": "15101",
      "turnover": "209355.8",
      "trades": "55"
    },
    {
      "date": "2023-12-06",
      "bid": "14.20",
      "ask": "14.25",
      "open": "14.25",
      "high": "14.25",
      "low": "13.80",
      "close": "14.25",
      "average": "14.0881",
      "volume": "2965",
      "turnover": "41771.1",
      "trades": "37"
    },
    {
      "date": "2023-12-07",
      "bid": "14.00",
      "ask": "14.40",
      "open": "14.25",
      "high": "14.45",
      "low": "13.80",
      "close": "14.00",
      "average": "14.0916",
      "volume": "2680",
      "turnover": "37765.4",
      "trades": "34"
    },
    {
      "date": "2023-12-08",
      "bid": "13.90",
      "ask": "14.25",
      "open": "14.00",
      "high": "14.50",
      "low": "13.90",
      "close": "13.95",
      "average": "14.0977",
      "volume": "2941",
      "turnover": "41461.25",
      "trades": "28"
    },
    {
      "date": "2023-12-11",
      "bid": "14.00",
      "ask": "14.40",
      "open": "13.85",
      "high": "14.45",
      "low": "13.30",
      "close": "14.00",
      "average": "13.7522",
      "volume": "4439",
      "turnover": "61045.8",
      "trades": "42"
    },
    {
      "date": "2023-12-12",
      "bid": "13.75",
      "ask": "13.95",
      "open": "14.00",
      "high": "14.00",
      "low": "13.50",
      "close": "13.90",
      "average": "13.6775",
      "volume": "3855",
      "turnover": "52726.6",
      "trades": "20"
    },
    {
      "date": "2023-12-13",
      "bid": "13.80",
      "ask": "14.20",
      "open": "13.55",
      "high": "14.00",
      "low": "13.50",
      "close": "13.75",
      "average": "13.6358",
      "volume": "17901",
      "turnover": "244094.2",
      "trades": "39"
    },
    {
      "date": "2023-12-14",
      "bid": "14.10",
      "ask": "14.30",
      "open": "13.55",
      "high": "14.45",
      "low": "13.50",
      "close": "14.10",
      "average": "14.1712",
      "volume": "9950",
      "turnover": "141003.35",
      "trades": "67"
    },
    {
      "date": "2023-12-15",
      "bid": "14.05",
      "ask": "14.35",
      "open": "14.10",
      "high": "14.50",
      "low": "13.80",
      "close": "14.35",
      "average": "14.2473",
      "volume": "14654",
      "turnover": "208779.85",
      "trades": "68"
    },
    {
      "date": "2023-12-18",
      "bid": "14.10",
      "ask": "14.40",
      "open": "14.10",
      "high": "14.50",
      "low": "14.00",
      "close": "14.10",
      "average": "14.2295",
      "volume": "4836",
      "turnover": "68813.65",
      "trades": "40"
    },
    {
      "date": "2023-12-19",
      "bid": "15.00",
      "ask": "15.50",
      "open": "14.10",
      "high": "16.00",
      "low": "14.00",
      "close": "15.50",
      "average": "14.9669",
      "volume": "31795",
      "turnover": "475871.05",
      "trades": "139"
    },
    {
      "date": "2023-12-20",
      "bid": "15.90",
      "ask": "16.30",
      "open": "15.50",
      "high": "17.40",
      "low": "15.10",
      "close": "16.30",
      "average": "16.1851",
      "volume": "43229",
      "turnover": "699663.75",
      "trades": "157"
    },
    {
      "date": "2023-12-21",
      "bid": "15.50",
      "ask": "15.95",
      "open": "16.35",
      "high": "17.20",
      "low": "15.30",
      "close": "15.95",
      "average": "16.1808",
      "volume": "19482",
      "turnover": "315234.65",
      "trades": "56"
    },
    {
      "date": "2023-12-22",
      "bid": "16.05",
      "ask": "16.20",
      "open": "17.00",
      "high": "17.00",
      "low": "15.80",
      "close": "16.20",
      "average": "16.4447",
      "volume": "13184",
      "turnover": "216806.55",
      "trades": "60"
    },
    {
      "date": "2023-12-27",
      "bid": "15.60",
      "ask": "15.75",
      "open": "16.20",
      "high": "16.20",
      "low": "15.50",
      "close": "15.60",
      "average": "15.7492",
      "volume": "17516",
      "turnover": "275863.2",
      "trades": "88"
    },
    {
      "date": "2023-12-28",
      "bid": "16.20",
      "ask": "16.50",
      "open": "15.60",
      "high": "16.65",
      "low": "15.15",
      "close": "16.50",
      "average": "15.915",
      "volume": "14763",
      "turnover": "234952.6",
      "trades": "66"
    },
    {
      "date": "2023-12-29",
      "bid": "16.70",
      "ask": "17.10",
      "open": "16.50",
      "high": "17.50",
      "low": "16.30",
      "close": "17.10",
      "average": "16.9215",
      "volume": "19100",
      "turnover": "323199.85",
      "trades": "79"
    },
    {
      "date": "2024-01-02",
      "bid": "18.05",
      "ask": "18.10",
      "open": "17.10",
      "high": "18.80",
      "low": "17.10",
      "close": "18.10",
      "average": "18.1896",
      "volume": "23570",
      "turnover": "428728.8",
      "trades": "132"
    },
    {
      "date": "2024-01-03",
      "bid": "17.90",
      "ask": "18.15",
      "open": "18.25",
      "high": "18.80",
      "low": "17.40",
      "close": "18.20",
      "average": "18.0441",
      "volume": "20649",
      "turnover": "372591.9",
      "trades": "67"
    },
    {
      "date": "2024-01-04",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.20",
      "high": "18.45",
      "low": "17.80",
      "close": "18.15",
      "average": "17.982",
      "volume": "5944",
      "turnover": "106884.85",
      "trades": "47"
    },
    {
      "date": "2024-01-05",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.60",
      "low": "16.80",
      "close": "17.60",
      "average": "17.2157",
      "volume": "8372",
      "turnover": "144129.8",
      "trades": "52"
    },
    {
      "date": "2024-01-08",
      "bid": "16.25",
      "ask": "16.40",
      "open": "17.55",
      "high": "17.55",
      "low": "15.75",
      "close": "16.40",
      "average": "16.2467",
      "volume": "13382",
      "turnover": "217413.2",
      "trades": "79"
    },
    {
      "date": "2024-01-09",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.40",
      "low": "15.90",
      "close": "16.30",
      "average": "16.1004",
      "volume": "5881",
      "turnover": "94686.45",
      "trades": "34"
    },
    {
      "date": "2024-01-10",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.15",
      "low": "15.90",
      "close": "16.00",
      "average": "15.9801",
      "volume": "7783",
      "turnover": "124373.3",
      "trades": "32"
    },
    {
      "date": "2024-01-11",
      "bid": "16.10",
      "ask": "16.75",
      "open": "16.00",
      "high": "16.90",
      "low": "16.00",
      "close": "16.10",
      "average": "16.5075",
      "volume": "14146",
      "turnover": "233515.15",
      "trades": "64"
    },
    {
      "date": "2024-01-12",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.75",
      "high": "18.00",
      "low": "16.60",
      "close": "16.90",
      "average": "16.9752",
      "volume": "35824",
      "turnover": "608120",
      "trades": "136"
    },
    {
      "date": "2024-01-15",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.60",
      "high": "16.95",
      "low": "16.00",
      "close": "16.05",
      "average": "16.6621",
      "volume": "11143",
      "turnover": "185666.1",
      "trades": "57"
    },
    {
      "date": "2024-01-16",
      "bid": "15.80",
      "ask": "15.95",
      "open": "16.00",
      "high": "16.05",
      "low": "15.50",
      "close": "16.00",
      "average": "15.7679",
      "volume": "9963",
      "turnover": "157095.15",
      "trades": "46"
    },
    {
      "date": "2024-01-17",
      "bid": "15.55",
      "ask": "15.90",
      "open": "15.50",
      "high": "16.00",
      "low": "15.50",
      "close": "15.90",
      "average": "15.6488",
      "volume": "3890",
      "turnover": "60873.75",
      "trades": "37"
    },
    {
      "date": "2024-01-18",
      "bid": "15.55",
      "ask": "15.80",
      "open": "15.50",
      "high": "16.00",
      "low": "15.50",
      "close": "15.55",
      "average": "15.7689",
      "volume": "4478",
      "turnover": "70612.95",
      "trades": "34"
    },
    {
      "date": "2024-01-19",
      "bid": "15.30",
      "ask": "15.75",
      "open": "16.05",
      "high": "16.05",
      "low": "15.25",
      "close": "15.75",
      "average": "15.5861",
      "volume": "4095",
      "turnover": "63825.1",
      "trades": "16"
    },
    {
      "date": "2024-01-22",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.35",
      "high": "15.70",
      "low": "15.35",
      "close": "15.50",
      "average": "15.4448",
      "volume": "9499",
      "turnover": "146709.8",
      "trades": "36"
    },
    {
      "date": "2024-01-23",
      "bid": "15.00",
      "ask": "15.25",
      "open": "15.20",
      "high": "15.35",
      "low": "14.90",
      "close": "15.00",
      "average": "15.0917",
      "volume": "7819",
      "turnover": "118002.1",
      "trades": "45"
    },
    {
      "date": "2024-01-24",
      "bid": "14.75",
      "ask": "14.95",
      "open": "15.00",
      "high": "15.55",
      "low": "14.25",
      "close": "14.75",
      "average": "14.8813",
      "volume": "9536",
      "turnover": "141908.25",
      "trades": "54"
    },
    {
      "date": "2024-01-25",
      "bid": "15.10",
      "ask": "15.35",
      "open": "14.75",
      "high": "15.95",
      "low": "14.40",
      "close": "15.10",
      "average": "15.0334",
      "volume": "10359",
      "turnover": "155730.9",
      "trades": "61"
    },
    {
      "date": "2024-01-26",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.75",
      "high": "15.75",
      "low": "14.90",
      "close": "15.20",
      "average": "15.223",
      "volume": "5178",
      "turnover": "78824.45",
      "trades": "36"
    },
    {
      "date": "2024-01-29",
      "bid": "15.55",
      "ask": "15.80",
      "open": "15.15",
      "high": "15.90",
      "low": "15.15",
      "close": "15.80",
      "average": "15.7838",
      "volume": "5107",
      "turnover": "80608",
      "trades": "36"
    },
    {
      "date": "2024-01-30",
      "bid": "16.35",
      "ask": "17.45",
      "open": "15.95",
      "high": "17.75",
      "low": "15.90",
      "close": "16.50",
      "average": "16.221",
      "volume": "5629",
      "turnover": "91307.95",
      "trades": "44"
    },
    {
      "date": "2024-01-31",
      "bid": "16.75",
      "ask": "17.10",
      "open": "16.50",
      "high": "17.15",
      "low": "16.50",
      "close": "16.75",
      "average": "16.9604",
      "volume": "4046",
      "turnover": "68621.9",
      "trades": "38"
    },
    {
      "date": "2024-02-01",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.50",
      "high": "16.50",
      "low": "15.80",
      "close": "16.30",
      "average": "16.1494",
      "volume": "8745",
      "turnover": "141226.3",
      "trades": "47"
    },
    {
      "date": "2024-02-02",
      "bid": "15.75",
      "ask": "15.95",
      "open": "16.00",
      "high": "16.00",
      "low": "15.75",
      "close": "15.80",
      "average": "15.8242",
      "volume": "2350",
      "turnover": "37186.85",
      "trades": "29"
    },
    {
      "date": "2024-02-05",
      "bid": "14.90",
      "ask": "15.30",
      "open": "15.80",
      "high": "15.80",
      "low": "14.90",
      "close": "14.95",
      "average": "15.2229",
      "volume": "3754",
      "turnover": "57146.9",
      "trades": "39"
    },
    {
      "date": "2024-02-06",
      "bid": "14.90",
      "ask": "15.10",
      "open": "14.95",
      "high": "15.30",
      "low": "14.90",
      "close": "14.90",
      "average": "15.016",
      "volume": "4110",
      "turnover": "61715.6",
      "trades": "33"
    },
    {
      "date": "2024-02-07",
      "bid": "15.00",
      "ask": "15.35",
      "open": "14.90",
      "high": "15.60",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1984",
      "volume": "1986",
      "turnover": "30184.1",
      "trades": "15"
    },
    {
      "date": "2024-02-08",
      "bid": "15.05",
      "ask": "15.95",
      "open": "15.00",
      "high": "15.50",
      "low": "14.90",
      "close": "15.50",
      "average": "15.2881",
      "volume": "3092",
      "turnover": "47270.7",
      "trades": "23"
    },
    {
      "date": "2024-02-09",
      "bid": "15.65",
      "ask": "16.10",
      "open": "15.45",
      "high": "16.80",
      "low": "15.25",
      "close": "16.10",
      "average": "15.8097",
      "volume": "12930",
      "turnover": "204418.95",
      "trades": "43"
    },
    {
      "date": "2024-02-12",
      "bid": "15.90",
      "ask": "15.95",
      "open": "15.65",
      "high": "16.30",
      "low": "15.55",
      "close": "15.95",
      "average": "15.9842",
      "volume": "10246",
      "turnover": "163774.2",
      "trades": "34"
    },
    {
      "date": "2024-02-13",
      "bid": "15.25",
      "ask": "15.50",
      "open": "15.55",
      "high": "15.55",
      "low": "15.15",
      "close": "15.50",
      "average": "15.4067",
      "volume": "9593",
      "turnover": "147796.6",
      "trades": "32"
    },
    {
      "date": "2024-02-14",
      "bid": "15.45",
      "ask": "15.85",
      "open": "15.20",
      "high": "15.85",
      "low": "15.15",
      "close": "15.45",
      "average": "15.5634",
      "volume": "1617",
      "turnover": "25166.05",
      "trades": "19"
    },
    {
      "date": "2024-02-15",
      "bid": "15.00",
      "ask": "15.35",
      "open": "14.95",
      "high": "15.45",
      "low": "14.85",
      "close": "15.00",
      "average": "15.1384",
      "volume": "9789",
      "turnover": "148189.55",
      "trades": "33"
    },
    {
      "date": "2024-02-16",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.00",
      "high": "16.70",
      "low": "14.65",
      "close": "15.40",
      "average": "15.4799",
      "volume": "25677",
      "turnover": "397476.95",
      "trades": "75"
    },
    {
      "date": "2024-02-19",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.40",
      "high": "16.35",
      "low": "15.40",
      "close": "15.85",
      "average": "15.8037",
      "volume": "6610",
      "turnover": "104462.7",
      "trades": "43"
    },
    {
      "date": "2024-02-20",
      "bid": "15.05",
      "ask": "15.30",
      "open": "15.85",
      "high": "15.85",
      "low": "15.05",
      "close": "15.05",
      "average": "15.3023",
      "volume": "12318",
      "turnover": "188494.25",
      "trades": "29"
    },
    {
      "date": "2024-02-21",
      "bid": "14.25",
      "ask": "14.55",
      "open": "15.20",
      "high": "15.40",
      "low": "14.15",
      "close": "14.55",
      "average": "14.577",
      "volume": "22911",
      "turnover": "333972.7",
      "trades": "52"
    },
    {
      "date": "2024-02-22",
      "bid": "14.05",
      "ask": "14.25",
      "open": "14.50",
      "high": "15.15",
      "low": "13.50",
      "close": "14.25",
      "average": "14.0476",
      "volume": "33556",
      "turnover": "471382",
      "trades": "71"
    },
    {
      "date": "2024-02-23",
      "bid": "14.15",
      "ask": "14.25",
      "open": "14.05",
      "high": "14.25",
      "low": "13.90",
      "close": "14.25",
      "average": "14.0517",
      "volume": "5843",
      "turnover": "82103.8",
      "trades": "30"
    },
    {
      "date": "2024-02-26",
      "bid": "13.50",
      "ask": "13.85",
      "open": "13.85",
      "high": "14.30",
      "low": "13.50",
      "close": "13.85",
      "average": "13.8576",
      "volume": "12563",
      "turnover": "174093.3",
      "trades": "47"
    },
    {
      "date": "2024-02-27",
      "bid": "14.00",
      "ask": "14.25",
      "open": "13.80",
      "high": "14.30",
      "low": "13.30",
      "close": "14.00",
      "average": "13.5814",
      "volume": "7617",
      "turnover": "103449.4",
      "trades": "35"
    },
    {
      "date": "2024-02-28",
      "bid": "14.70",
      "ask": "15.15",
      "open": "14.00",
      "high": "15.15",
      "low": "14.00",
      "close": "15.15",
      "average": "14.3457",
      "volume": "4112",
      "turnover": "58989.55",
      "trades": "35"
    },
    {
      "date": "2024-02-29",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.15",
      "high": "15.70",
      "low": "14.60",
      "close": "14.60",
      "average": "15.2481",
      "volume": "6246",
      "turnover": "95239.55",
      "trades": "43"
    },
    {
      "date": "2024-03-01",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.80",
      "low": "14.60",
      "close": "14.75",
      "average": "14.6438",
      "volume": "5349",
      "turnover": "78329.95",
      "trades": "30"
    },
    {
      "date": "2024-03-04",
      "bid": "13.85",
      "ask": "14.00",
      "open": "14.50",
      "high": "14.65",
      "low": "13.85",
      "close": "13.95",
      "average": "14.2959",
      "volume": "5954",
      "turnover": "85117.7",
      "trades": "43"
    },
    {
      "date": "2024-03-05",
      "bid": "13.80",
      "ask": "13.85",
      "open": "13.90",
      "high": "14.05",
      "low": "13.70",
      "close": "13.85",
      "average": "13.8343",
      "volume": "3564",
      "turnover": "49305.35",
      "trades": "36"
    },
    {
      "date": "2024-03-06",
      "bid": "13.70",
      "ask": "13.85",
      "open": "13.75",
      "high": "13.85",
      "low": "13.50",
      "close": "13.65",
      "average": "13.6857",
      "volume": "3171",
      "turnover": "43397.2",
      "trades": "28"
    },
    {
      "date": "2024-03-07",
      "bid": "13.75",
      "ask": "13.90",
      "open": "13.65",
      "high": "13.90",
      "low": "13.50",
      "close": "13.75",
      "average": "13.6515",
      "volume": "1747",
      "turnover": "23849.15",
      "trades": "17"
    },
    {
      "date": "2024-03-08",
      "bid": "13.65",
      "ask": "13.95",
      "open": "13.50",
      "high": "14.00",
      "low": "13.00",
      "close": "13.65",
      "average": "13.5755",
      "volume": "11762",
      "turnover": "159674.65",
      "trades": "48"
    },
    {
      "date": "2024-03-11",
      "bid": "13.45",
      "ask": "13.50",
      "open": "13.65",
      "high": "13.65",
      "low": "13.10",
      "close": "13.50",
      "average": "13.3669",
      "volume": "5427",
      "turnover": "72542.1",
      "trades": "25"
    },
    {
      "date": "2024-03-12",
      "bid": "13.50",
      "ask": "13.55",
      "open": "13.50",
      "high": "13.70",
      "low": "13.20",
      "close": "13.55",
      "average": "13.4819",
      "volume": "2505",
      "turnover": "33772.2",
      "trades": "27"
    },
    {
      "date": "2024-03-13",
      "bid": "13.45",
      "ask": "13.80",
      "open": "13.05",
      "high": "13.85",
      "low": "13.05",
      "close": "13.45",
      "average": "13.5358",
      "volume": "7308",
      "turnover": "98919.35",
      "trades": "34"
    },
    {
      "date": "2024-03-14",
      "bid": "13.75",
      "ask": "13.85",
      "open": "13.45",
      "high": "14.00",
      "low": "13.45",
      "close": "13.75",
      "average": "13.691",
      "volume": "1559",
      "turnover": "21344.3",
      "trades": "17"
    },
    {
      "date": "2024-03-15",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.75",
      "high": "14.00",
      "low": "13.65",
      "close": "14.00",
      "average": "13.8476",
      "volume": "6960",
      "turnover": "96379.4",
      "trades": "46"
    },
    {
      "date": "2024-03-18",
      "bid": "13.85",
      "ask": "13.95",
      "open": "13.85",
      "high": "14.30",
      "low": "13.85",
      "close": "13.95",
      "average": "13.8956",
      "volume": "2576",
      "turnover": "35795.05",
      "trades": "18"
    },
    {
      "date": "2024-03-19",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.10",
      "low": "13.65",
      "close": "13.75",
      "average": "13.7136",
      "volume": "1697",
      "turnover": "23272.05",
      "trades": "16"
    },
    {
      "date": "2024-03-20",
      "bid": "13.60",
      "ask": "13.85",
      "open": "13.00",
      "high": "13.85",
      "low": "13.00",
      "close": "13.70",
      "average": "13.2779",
      "volume": "2083",
      "turnover": "27657.95",
      "trades": "20"
    },
    {
      "date": "2024-03-21",
      "bid": "13.55",
      "ask": "13.70",
      "open": "13.70",
      "high": "14.00",
      "low": "13.40",
      "close": "13.75",
      "average": "13.584",
      "volume": "36159",
      "turnover": "491183.8",
      "trades": "85"
    },
    {
      "date": "2024-03-22",
      "bid": "14.00",
      "ask": "14.10",
      "open": "13.80",
      "high": "14.30",
      "low": "13.70",
      "close": "14.00",
      "average": "14.071",
      "volume": "10252",
      "turnover": "144255.8",
      "trades": "46"
    },
    {
      "date": "2024-03-25",
      "bid": "14.10",
      "ask": "14.50",
      "open": "14.00",
      "high": "14.50",
      "low": "13.60",
      "close": "14.50",
      "average": "14.1592",
      "volume": "4629",
      "turnover": "65542.85",
      "trades": "46"
    },
    {
      "date": "2024-03-26",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.90",
      "high": "15.00",
      "low": "14.50",
      "close": "14.55",
      "average": "14.7712",
      "volume": "11417",
      "turnover": "168643.05",
      "trades": "39"
    },
    {
      "date": "2024-03-27",
      "bid": "14.95",
      "ask": "15.50",
      "open": "14.55",
      "high": "15.00",
      "low": "14.50",
      "close": "15.00",
      "average": "14.9634",
      "volume": "6619",
      "turnover": "99043",
      "trades": "31"
    },
    {
      "date": "2024-03-28",
      "bid": "15.00",
      "ask": "15.50",
      "open": "15.00",
      "high": "15.50",
      "low": "14.95",
      "close": "15.50",
      "average": "15.1495",
      "volume": "4889",
      "turnover": "74065.75",
      "trades": "19"
    },
    {
      "date": "2024-04-02",
      "bid": "15.42",
      "ask": "15.94",
      "open": "15.50",
      "high": "16.68",
      "low": "15.34",
      "close": "15.94",
      "average": "15.8501",
      "volume": "16321",
      "turnover": "258689.32",
      "trades": "68"
    },
    {
      "date": "2024-04-03",
      "bid": "15.34",
      "ask": "15.40",
      "open": "15.94",
      "high": "15.98",
      "low": "15.40",
      "close": "15.40",
      "average": "15.6068",
      "volume": "5908",
      "turnover": "92205.14",
      "trades": "31"
    },
    {
      "date": "2024-04-04",
      "bid": "14.72",
      "ask": "14.80",
      "open": "15.56",
      "high": "15.58",
      "low": "14.42",
      "close": "14.80",
      "average": "14.9188",
      "volume": "21208",
      "turnover": "316398.9",
      "trades": "87"
    },
    {
      "date": "2024-04-05",
      "bid": "14.68",
      "ask": "14.98",
      "open": "14.70",
      "high": "14.90",
      "low": "14.20",
      "close": "14.90",
      "average": "14.5379",
      "volume": "3304",
      "turnover": "48033.22",
      "trades": "32"
    },
    {
      "date": "2024-04-08",
      "bid": "14.68",
      "ask": "15.04",
      "open": "15.04",
      "high": "15.08",
      "low": "14.62",
      "close": "14.68",
      "average": "14.7424",
      "volume": "6286",
      "turnover": "92670.54",
      "trades": "23"
    },
    {
      "date": "2024-04-09",
      "bid": "14.80",
      "ask": "15.04",
      "open": "14.70",
      "high": "15.10",
      "low": "14.70",
      "close": "15.04",
      "average": "14.9453",
      "volume": "10027",
      "turnover": "149856.74",
      "trades": "29"
    },
    {
      "date": "2024-04-10",
      "bid": "14.68",
      "ask": "15.04",
      "open": "14.78",
      "high": "15.04",
      "low": "14.70",
      "close": "14.70",
      "average": "14.7644",
      "volume": "11830",
      "turnover": "174663.18",
      "trades": "36"
    },
    {
      "date": "2024-04-11",
      "bid": "14.66",
      "ask": "14.90",
      "open": "14.68",
      "high": "15.00",
      "low": "14.62",
      "close": "14.62",
      "average": "14.7483",
      "volume": "16554",
      "turnover": "244142.68",
      "trades": "38"
    },
    {
      "date": "2024-04-12",
      "bid": "14.64",
      "ask": "14.78",
      "open": "14.90",
      "high": "14.90",
      "low": "14.68",
      "close": "14.68",
      "average": "14.8023",
      "volume": "18820",
      "turnover": "278578.74",
      "trades": "39"
    },
    {
      "date": "2024-04-15",
      "bid": "14.82",
      "ask": "15.18",
      "open": "14.68",
      "high": "16.00",
      "low": "14.50",
      "close": "14.80",
      "average": "15.1125",
      "volume": "16033",
      "turnover": "242298.42",
      "trades": "47"
    },
    {
      "date": "2024-04-16",
      "bid": "14.62",
      "ask": "14.78",
      "open": "14.80",
      "high": "14.80",
      "low": "14.58",
      "close": "14.62",
      "average": "14.6807",
      "volume": "2910",
      "turnover": "42720.8",
      "trades": "11"
    },
    {
      "date": "2024-04-17",
      "bid": "14.84",
      "ask": "15.32",
      "open": "14.54",
      "high": "15.98",
      "low": "14.54",
      "close": "15.32",
      "average": "15.1004",
      "volume": "10435",
      "turnover": "157572.8",
      "trades": "21"
    },
    {
      "date": "2024-04-18",
      "bid": "15.04",
      "ask": "15.46",
      "open": "15.50",
      "high": "15.50",
      "low": "15.00",
      "close": "15.46",
      "average": "15.3002",
      "volume": "6059",
      "turnover": "92704.06",
      "trades": "26"
    },
    {
      "date": "2024-04-19",
      "bid": "14.62",
      "ask": "14.96",
      "open": "15.46",
      "high": "15.46",
      "low": "14.56",
      "close": "14.64",
      "average": "14.7541",
      "volume": "48156",
      "turnover": "710498.9",
      "trades": "54"
    },
    {
      "date": "2024-04-22",
      "bid": "14.68",
      "ask": "14.90",
      "open": "15.00",
      "high": "15.42",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9502",
      "volume": "35313",
      "turnover": "527935.42",
      "trades": "48"
    },
    {
      "date": "2024-04-23",
      "bid": "14.80",
      "ask": "14.94",
      "open": "14.98",
      "high": "15.36",
      "low": "14.90",
      "close": "14.94",
      "average": "14.9601",
      "volume": "21097",
      "turnover": "315613.2",
      "trades": "29"
    },
    {
      "date": "2024-04-24",
      "bid": "15.12",
      "ask": "15.14",
      "open": "15.40",
      "high": "15.40",
      "low": "15.00",
      "close": "15.14",
      "average": "15.2678",
      "volume": "3694",
      "turnover": "56399.26",
      "trades": "17"
    },
    {
      "date": "2024-04-25",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.18",
      "high": "15.20",
      "low": "14.84",
      "close": "15.20",
      "average": "15.0006",
      "volume": "1110",
      "turnover": "16650.68",
      "trades": "15"
    },
    {
      "date": "2024-04-26",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.40",
      "low": "14.68",
      "close": "15.30",
      "average": "14.8351",
      "volume": "25245",
      "turnover": "374511.14",
      "trades": "35"
    },
    {
      "date": "2024-04-29",
      "bid": "15.30",
      "ask": "15.32",
      "open": "15.30",
      "high": "15.38",
      "low": "15.02",
      "close": "15.32",
      "average": "15.3544",
      "volume": "1312",
      "turnover": "20144.92",
      "trades": "19"
    },
    {
      "date": "2024-04-30",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.34",
      "high": "15.40",
      "low": "15.34",
      "close": "15.40",
      "average": "15.3642",
      "volume": "443",
      "turnover": "6806.32",
      "trades": "8"
    },
    {
      "date": "2024-05-02",
      "bid": "15.28",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.38",
      "low": "15.00",
      "close": "15.38",
      "average": "15.1338",
      "volume": "1873",
      "turnover": "28345.7",
      "trades": "18"
    },
    {
      "date": "2024-05-03",
      "bid": "15.28",
      "ask": "15.38",
      "open": "15.38",
      "high": "15.40",
      "low": "15.28",
      "close": "15.28",
      "average": "15.3534",
      "volume": "1091",
      "turnover": "16750.52",
      "trades": "25"
    },
    {
      "date": "2024-05-06",
      "bid": "15.90",
      "ask": "15.96",
      "open": "15.80",
      "high": "16.00",
      "low": "15.52",
      "close": "15.96",
      "average": "15.9193",
      "volume": "15148",
      "turnover": "241144.86",
      "trades": "48"
    },
    {
      "date": "2024-05-07",
      "bid": "15.60",
      "ask": "15.62",
      "open": "15.96",
      "high": "15.96",
      "low": "15.52",
      "close": "15.62",
      "average": "15.6718",
      "volume": "1907",
      "turnover": "29886.16",
      "trades": "29"
    },
    {
      "date": "2024-05-08",
      "bid": "16.22",
      "ask": "16.66",
      "open": "15.62",
      "high": "16.90",
      "low": "15.62",
      "close": "16.24",
      "average": "16.4451",
      "volume": "17337",
      "turnover": "285108.48",
      "trades": "54"
    },
    {
      "date": "2024-05-10",
      "bid": "15.82",
      "ask": "16.12",
      "open": "16.24",
      "high": "16.94",
      "low": "15.84",
      "close": "16.12",
      "average": "16.2486",
      "volume": "10427",
      "turnover": "169423.9",
      "trades": "37"
    },
    {
      "date": "2024-05-13",
      "bid": "16.20",
      "ask": "16.52",
      "open": "16.10",
      "high": "16.88",
      "low": "15.66",
      "close": "16.72",
      "average": "15.9223",
      "volume": "9582",
      "turnover": "152567.66",
      "trades": "35"
    },
    {
      "date": "2024-05-14",
      "bid": "16.48",
      "ask": "16.66",
      "open": "16.70",
      "high": "16.70",
      "low": "16.12",
      "close": "16.48",
      "average": "16.4491",
      "volume": "10263",
      "turnover": "168817.54",
      "trades": "34"
    },
    {
      "date": "2024-05-15",
      "bid": "15.00",
      "ask": "15.16",
      "open": "16.24",
      "high": "16.46",
      "low": "14.72",
      "close": "15.18",
      "average": "15.3039",
      "volume": "34612",
      "turnover": "529698.44",
      "trades": "115"
    },
    {
      "date": "2024-05-16",
      "bid": "15.48",
      "ask": "15.50",
      "open": "15.20",
      "high": "15.50",
      "low": "15.20",
      "close": "15.50",
      "average": "15.4182",
      "volume": "10963",
      "turnover": "169030",
      "trades": "37"
    },
    {
      "date": "2024-05-17",
      "bid": "15.32",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.50",
      "low": "15.28",
      "close": "15.50",
      "average": "15.3952",
      "volume": "1361",
      "turnover": "20952.84",
      "trades": "10"
    },
    {
      "date": "2024-05-20",
      "bid": "15.52",
      "ask": "15.90",
      "open": "15.50",
      "high": "15.74",
      "low": "15.16",
      "close": "15.74",
      "average": "15.5376",
      "volume": "10403",
      "turnover": "161637.28",
      "trades": "30"
    },
    {
      "date": "2024-05-21",
      "bid": "15.66",
      "ask": "15.78",
      "open": "15.52",
      "high": "15.80",
      "low": "15.50",
      "close": "15.66",
      "average": "15.6077",
      "volume": "5170",
      "turnover": "80692",
      "trades": "12"
    },
    {
      "date": "2024-05-22",
      "bid": "15.52",
      "ask": "15.78",
      "open": "15.66",
      "high": "15.78",
      "low": "15.52",
      "close": "15.54",
      "average": "15.6149",
      "volume": "655",
      "turnover": "10227.76",
      "trades": "13"
    },
    {
      "date": "2024-05-23",
      "bid": "16.22",
      "ask": "16.58",
      "open": "15.52",
      "high": "16.72",
      "low": "15.24",
      "close": "16.60",
      "average": "16.0104",
      "volume": "30620",
      "turnover": "490239.4",
      "trades": "84"
    },
    {
      "date": "2024-05-24",
      "bid": "16.48",
      "ask": "16.80",
      "open": "16.60",
      "high": "17.00",
      "low": "16.08",
      "close": "16.80",
      "average": "16.6502",
      "volume": "13501",
      "turnover": "224794.44",
      "trades": "42"
    },
    {
      "date": "2024-05-27",
      "bid": "16.60",
      "ask": "16.62",
      "open": "16.70",
      "high": "17.04",
      "low": "16.58",
      "close": "16.60",
      "average": "16.7868",
      "volume": "2519",
      "turnover": "42285.94",
      "trades": "26"
    },
    {
      "date": "2024-05-28",
      "bid": "17.52",
      "ask": "18.20",
      "open": "16.06",
      "high": "18.28",
      "low": "16.06",
      "close": "18.20",
      "average": "17.0975",
      "volume": "15695",
      "turnover": "268344.78",
      "trades": "43"
    },
    {
      "date": "2024-05-29",
      "bid": "17.92",
      "ask": "18.18",
      "open": "18.20",
      "high": "18.30",
      "low": "17.92",
      "close": "17.92",
      "average": "18.0292",
      "volume": "13106",
      "turnover": "236291.18",
      "trades": "34"
    },
    {
      "date": "2024-05-30",
      "bid": "18.86",
      "ask": "18.88",
      "open": "18.40",
      "high": "19.40",
      "low": "18.20",
      "close": "18.88",
      "average": "18.7457",
      "volume": "12776",
      "turnover": "239495.26",
      "trades": "42"
    },
    {
      "date": "2024-05-31",
      "bid": "21.25",
      "ask": "21.70",
      "open": "18.88",
      "high": "22.45",
      "low": "17.96",
      "close": "21.70",
      "average": "20.5567",
      "volume": "40018",
      "turnover": "822636.4",
      "trades": "113"
    },
    {
      "date": "2024-06-03",
      "bid": "21.45",
      "ask": "22.05",
      "open": "23.00",
      "high": "23.30",
      "low": "20.25",
      "close": "22.05",
      "average": "21.9428",
      "volume": "28687",
      "turnover": "629473.85",
      "trades": "98"
    },
    {
      "date": "2024-06-04",
      "bid": "19.80",
      "ask": "20.10",
      "open": "22.05",
      "high": "22.05",
      "low": "19.60",
      "close": "19.80",
      "average": "20.3363",
      "volume": "22500",
      "turnover": "457567",
      "trades": "103"
    },
    {
      "date": "2024-06-05",
      "bid": "18.78",
      "ask": "18.96",
      "open": "20.00",
      "high": "20.00",
      "low": "18.14",
      "close": "18.96",
      "average": "18.8779",
      "volume": "25720",
      "turnover": "485540.34",
      "trades": "90"
    },
    {
      "date": "2024-06-07",
      "bid": "20.15",
      "ask": "20.75",
      "open": "18.78",
      "high": "20.80",
      "low": "18.22",
      "close": "20.80",
      "average": "18.9965",
      "volume": "18350",
      "turnover": "348584.87",
      "trades": "69"
    },
    {
      "date": "2024-06-10",
      "bid": "19.48",
      "ask": "20.00",
      "open": "20.80",
      "high": "20.80",
      "low": "19.40",
      "close": "20.00",
      "average": "20.1003",
      "volume": "6205",
      "turnover": "124722.39",
      "trades": "36"
    },
    {
      "date": "2024-06-11",
      "bid": "19.74",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.85",
      "low": "20.00",
      "close": "20.45",
      "average": "20.3777",
      "volume": "7649",
      "turnover": "155868.95",
      "trades": "36"
    },
    {
      "date": "2024-06-12",
      "bid": "20.25",
      "ask": "20.60",
      "open": "20.45",
      "high": "20.65",
      "low": "20.10",
      "close": "20.65",
      "average": "20.4093",
      "volume": "4654",
      "turnover": "94984.65",
      "trades": "18"
    },
    {
      "date": "2024-06-13",
      "bid": "19.68",
      "ask": "20.10",
      "open": "19.76",
      "high": "20.30",
      "low": "19.18",
      "close": "20.20",
      "average": "19.8064",
      "volume": "3190",
      "turnover": "63182.48",
      "trades": "21"
    },
    {
      "date": "2024-06-14",
      "bid": "19.24",
      "ask": "19.82",
      "open": "19.70",
      "high": "20.20",
      "low": "19.50",
      "close": "19.82",
      "average": "19.619",
      "volume": "1007",
      "turnover": "19756.3",
      "trades": "15"
    },
    {
      "date": "2024-06-17",
      "bid": "20.05",
      "ask": "20.35",
      "open": "19.82",
      "high": "20.60",
      "low": "19.04",
      "close": "20.35",
      "average": "19.9279",
      "volume": "11639",
      "turnover": "231940.98",
      "trades": "36"
    },
    {
      "date": "2024-06-18",
      "bid": "18.50",
      "ask": "18.72",
      "open": "19.70",
      "high": "20.35",
      "low": "18.48",
      "close": "18.48",
      "average": "19.1798",
      "volume": "21796",
      "turnover": "418043.57",
      "trades": "68"
    },
    {
      "date": "2024-06-19",
      "bid": "15.90",
      "ask": "17.66",
      "open": "18.48",
      "high": "18.48",
      "low": "17.72",
      "close": "17.72",
      "average": "18.0637",
      "volume": "2996",
      "turnover": "54118.82",
      "trades": "25"
    },
    {
      "date": "2024-06-20",
      "bid": "17.52",
      "ask": "18.00",
      "open": "17.72",
      "high": "18.16",
      "low": "17.72",
      "close": "17.72",
      "average": "17.9546",
      "volume": "948",
      "turnover": "17020.96",
      "trades": "16"
    },
    {
      "date": "2024-06-24",
      "bid": "16.18",
      "ask": "16.72",
      "open": "17.70",
      "high": "18.12",
      "low": "16.14",
      "close": "16.72",
      "average": "17.3207",
      "volume": "19645",
      "turnover": "340264.78",
      "trades": "67"
    },
    {
      "date": "2024-06-25",
      "bid": "17.04",
      "ask": "17.26",
      "open": "16.72",
      "high": "17.44",
      "low": "16.72",
      "close": "17.26",
      "average": "17.0681",
      "volume": "6419",
      "turnover": "109560.36",
      "trades": "40"
    },
    {
      "date": "2024-06-26",
      "bid": "15.44",
      "ask": "16.00",
      "open": "17.02",
      "high": "17.02",
      "low": "15.82",
      "close": "15.82",
      "average": "16.4502",
      "volume": "18800",
      "turnover": "309263.96",
      "trades": "68"
    },
    {
      "date": "2024-06-27",
      "bid": "15.72",
      "ask": "16.02",
      "open": "15.82",
      "high": "15.98",
      "low": "15.42",
      "close": "15.72",
      "average": "15.7658",
      "volume": "3523",
      "turnover": "55542.8",
      "trades": "39"
    },
    {
      "date": "2024-06-28",
      "bid": "16.50",
      "ask": "16.86",
      "open": "15.72",
      "high": "16.96",
      "low": "15.72",
      "close": "16.50",
      "average": "16.4071",
      "volume": "4859",
      "turnover": "79722.14",
      "trades": "32"
    },
    {
      "date": "2024-07-01",
      "bid": "16.40",
      "ask": "16.46",
      "open": "17.00",
      "high": "17.00",
      "low": "16.34",
      "close": "16.34",
      "average": "16.5793",
      "volume": "3219",
      "turnover": "53368.8",
      "trades": "32"
    },
    {
      "date": "2024-07-02",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.34",
      "high": "17.00",
      "low": "16.14",
      "close": "16.70",
      "average": "16.566",
      "volume": "3742",
      "turnover": "61989.8",
      "trades": "30"
    },
    {
      "date": "2024-07-03",
      "bid": "17.10",
      "ask": "17.16",
      "open": "16.76",
      "high": "17.10",
      "low": "16.76",
      "close": "17.10",
      "average": "17.0309",
      "volume": "556",
      "turnover": "9469.2",
      "trades": "16"
    },
    {
      "date": "2024-07-04",
      "bid": "17.88",
      "ask": "18.00",
      "open": "17.16",
      "high": "17.86",
      "low": "17.16",
      "close": "17.86",
      "average": "17.781",
      "volume": "2932",
      "turnover": "52133.96",
      "trades": "21"
    },
    {
      "date": "2024-07-05",
      "bid": "17.96",
      "ask": "18.00",
      "open": "17.88",
      "high": "18.44",
      "low": "17.88",
      "close": "18.00",
      "average": "18.2163",
      "volume": "1767",
      "turnover": "32188.16",
      "trades": "20"
    },
    {
      "date": "2024-07-08",
      "bid": "17.96",
      "ask": "17.98",
      "open": "18.00",
      "high": "18.00",
      "low": "17.36",
      "close": "17.96",
      "average": "17.7723",
      "volume": "2067",
      "turnover": "36735.32",
      "trades": "16"
    },
    {
      "date": "2024-07-09",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.96",
      "high": "17.96",
      "low": "17.40",
      "close": "17.62",
      "average": "17.5709",
      "volume": "3865",
      "turnover": "67911.72",
      "trades": "26"
    },
    {
      "date": "2024-07-10",
      "bid": "17.08",
      "ask": "17.20",
      "open": "17.62",
      "high": "17.62",
      "low": "16.98",
      "close": "17.28",
      "average": "17.2609",
      "volume": "2079",
      "turnover": "35885.36",
      "trades": "26"
    },
    {
      "date": "2024-07-11",
      "bid": "17.02",
      "ask": "17.30",
      "open": "17.48",
      "high": "17.48",
      "low": "16.86",
      "close": "17.30",
      "average": "17.0445",
      "volume": "9616",
      "turnover": "163899.86",
      "trades": "24"
    },
    {
      "date": "2024-07-12",
      "bid": "17.00",
      "ask": "17.18",
      "open": "17.30",
      "high": "17.88",
      "low": "16.82",
      "close": "17.18",
      "average": "17.1358",
      "volume": "3118",
      "turnover": "53429.54",
      "trades": "40"
    },
    {
      "date": "2024-07-15",
      "bid": "16.48",
      "ask": "16.66",
      "open": "16.96",
      "high": "17.18",
      "low": "16.32",
      "close": "16.66",
      "average": "16.7008",
      "volume": "4214",
      "turnover": "70377.1",
      "trades": "32"
    },
    {
      "date": "2024-07-16",
      "bid": "16.76",
      "ask": "16.92",
      "open": "16.66",
      "high": "17.04",
      "low": "16.48",
      "close": "16.94",
      "average": "16.668",
      "volume": "11353",
      "turnover": "189231.62",
      "trades": "40"
    },
    {
      "date": "2024-07-17",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.92",
      "high": "17.66",
      "low": "16.92",
      "close": "17.20",
      "average": "17.2581",
      "volume": "3833",
      "turnover": "66150.34",
      "trades": "27"
    },
    {
      "date": "2024-07-18",
      "bid": "16.94",
      "ask": "17.08",
      "open": "16.88",
      "high": "17.18",
      "low": "16.88",
      "close": "17.08",
      "average": "17.1171",
      "volume": "843",
      "turnover": "14429.74",
      "trades": "7"
    },
    {
      "date": "2024-07-19",
      "bid": "16.64",
      "ask": "16.90",
      "open": "17.08",
      "high": "17.20",
      "low": "16.72",
      "close": "16.90",
      "average": "16.9677",
      "volume": "2251",
      "turnover": "38194.36",
      "trades": "13"
    },
    {
      "date": "2024-07-22",
      "bid": "17.06",
      "ask": "17.42",
      "open": "16.90",
      "high": "17.06",
      "low": "16.84",
      "close": "17.06",
      "average": "16.9078",
      "volume": "1709",
      "turnover": "28895.38",
      "trades": "9"
    },
    {
      "date": "2024-07-23",
      "bid": "16.72",
      "ask": "16.82",
      "open": "16.64",
      "high": "17.08",
      "low": "16.60",
      "close": "16.80",
      "average": "16.8083",
      "volume": "4898",
      "turnover": "82327.16",
      "trades": "30"
    },
    {
      "date": "2024-07-24",
      "bid": "16.46",
      "ask": "16.70",
      "open": "16.64",
      "high": "16.78",
      "low": "16.46",
      "close": "16.72",
      "average": "16.5351",
      "volume": "4800",
      "turnover": "79368.24",
      "trades": "29"
    },
    {
      "date": "2024-07-25",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.70",
      "high": "17.00",
      "low": "16.50",
      "close": "16.88",
      "average": "16.7502",
      "volume": "3116",
      "turnover": "52193.74",
      "trades": "25"
    },
    {
      "date": "2024-07-26",
      "bid": "16.52",
      "ask": "16.80",
      "open": "16.88",
      "high": "17.38",
      "low": "16.32",
      "close": "16.86",
      "average": "16.7564",
      "volume": "18906",
      "turnover": "316796.28",
      "trades": "49"
    },
    {
      "date": "2024-07-29",
      "bid": "16.70",
      "ask": "16.98",
      "open": "16.82",
      "high": "17.50",
      "low": "16.32",
      "close": "16.98",
      "average": "16.9097",
      "volume": "9195",
      "turnover": "155484.36",
      "trades": "42"
    },
    {
      "date": "2024-07-30",
      "bid": "16.70",
      "ask": "16.98",
      "open": "16.66",
      "high": "17.04",
      "low": "16.62",
      "close": "16.98",
      "average": "16.9228",
      "volume": "4675",
      "turnover": "79114.1",
      "trades": "25"
    },
    {
      "date": "2024-07-31",
      "bid": "16.58",
      "ask": "16.82",
      "open": "16.70",
      "high": "17.34",
      "low": "16.26",
      "close": "16.80",
      "average": "16.7001",
      "volume": "10941",
      "turnover": "182716.02",
      "trades": "41"
    },
    {
      "date": "2024-08-01",
      "bid": "16.50",
      "ask": "16.74",
      "open": "16.40",
      "high": "17.12",
      "low": "16.40",
      "close": "16.74",
      "average": "16.5625",
      "volume": "6897",
      "turnover": "114231.64",
      "trades": "37"
    },
    {
      "date": "2024-08-02",
      "bid": "16.12",
      "ask": "16.36",
      "open": "16.48",
      "high": "16.74",
      "low": "16.12",
      "close": "16.36",
      "average": "16.3156",
      "volume": "3708",
      "turnover": "60498.18",
      "trades": "30"
    },
    {
      "date": "2024-08-05",
      "bid": "15.30",
      "ask": "15.56",
      "open": "15.98",
      "high": "16.36",
      "low": "15.00",
      "close": "15.56",
      "average": "15.6362",
      "volume": "8619",
      "turnover": "134768.06",
      "trades": "56"
    },
    {
      "date": "2024-08-06",
      "bid": "15.36",
      "ask": "15.76",
      "open": "15.54",
      "high": "16.36",
      "low": "15.50",
      "close": "15.76",
      "average": "15.6696",
      "volume": "5477",
      "turnover": "85822.48",
      "trades": "39"
    },
    {
      "date": "2024-08-07",
      "bid": "15.70",
      "ask": "16.22",
      "open": "15.72",
      "high": "16.22",
      "low": "15.52",
      "close": "16.22",
      "average": "15.8719",
      "volume": "8072",
      "turnover": "128118.06",
      "trades": "26"
    },
    {
      "date": "2024-08-08",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.20",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0983",
      "volume": "417",
      "turnover": "6713",
      "trades": "8"
    },
    {
      "date": "2024-08-09",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.26",
      "low": "15.80",
      "close": "16.10",
      "average": "16.0237",
      "volume": "6310",
      "turnover": "101109.86",
      "trades": "27"
    },
    {
      "date": "2024-08-12",
      "bid": "15.94",
      "ask": "16.26",
      "open": "16.10",
      "high": "16.26",
      "low": "15.50",
      "close": "15.94",
      "average": "16.0847",
      "volume": "7910",
      "turnover": "127229.62",
      "trades": "14"
    },
    {
      "date": "2024-08-13",
      "bid": "16.10",
      "ask": "16.26",
      "open": "15.94",
      "high": "16.28",
      "low": "15.86",
      "close": "16.10",
      "average": "15.985",
      "volume": "8315",
      "turnover": "132915.14",
      "trades": "29"
    },
    {
      "date": "2024-08-14",
      "bid": "15.94",
      "ask": "15.96",
      "open": "16.26",
      "high": "16.26",
      "low": "15.86",
      "close": "15.96",
      "average": "15.9608",
      "volume": "3536",
      "turnover": "56437.38",
      "trades": "26"
    },
    {
      "date": "2024-08-15",
      "bid": "16.10",
      "ask": "16.18",
      "open": "15.82",
      "high": "16.18",
      "low": "15.80",
      "close": "16.18",
      "average": "15.8886",
      "volume": "8439",
      "turnover": "134083.6",
      "trades": "25"
    },
    {
      "date": "2024-08-16",
      "bid": "15.90",
      "ask": "16.02",
      "open": "16.22",
      "high": "16.22",
      "low": "15.74",
      "close": "15.90",
      "average": "15.9281",
      "volume": "15333",
      "turnover": "244225.5",
      "trades": "62"
    },
    {
      "date": "2024-08-19",
      "bid": "16.72",
      "ask": "16.86",
      "open": "15.88",
      "high": "16.88",
      "low": "15.56",
      "close": "16.72",
      "average": "16.1346",
      "volume": "5854",
      "turnover": "94452.22",
      "trades": "53"
    },
    {
      "date": "2024-08-20",
      "bid": "18.16",
      "ask": "18.26",
      "open": "16.60",
      "high": "20.10",
      "low": "16.60",
      "close": "18.26",
      "average": "18.3911",
      "volume": "16891",
      "turnover": "310644.19",
      "trades": "112"
    },
    {
      "date": "2024-08-21",
      "bid": "17.66",
      "ask": "18.18",
      "open": "18.24",
      "high": "18.28",
      "low": "17.16",
      "close": "17.74",
      "average": "17.8033",
      "volume": "8759",
      "turnover": "155939.02",
      "trades": "53"
    },
    {
      "date": "2024-08-22",
      "bid": "17.66",
      "ask": "17.74",
      "open": "17.10",
      "high": "17.92",
      "low": "17.10",
      "close": "17.92",
      "average": "17.4666",
      "volume": "3634",
      "turnover": "63473.74",
      "trades": "31"
    },
    {
      "date": "2024-08-23",
      "bid": "16.74",
      "ask": "16.96",
      "open": "17.68",
      "high": "17.68",
      "low": "16.38",
      "close": "16.72",
      "average": "16.8184",
      "volume": "25815",
      "turnover": "434168.18",
      "trades": "90"
    },
    {
      "date": "2024-08-26",
      "bid": "16.00",
      "ask": "16.16",
      "open": "16.72",
      "high": "16.72",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1974",
      "volume": "21299",
      "turnover": "344988.4",
      "trades": "89"
    },
    {
      "date": "2024-08-27",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.14",
      "high": "16.70",
      "low": "15.70",
      "close": "16.18",
      "average": "16.1497",
      "volume": "15972",
      "turnover": "257942.86",
      "trades": "70"
    },
    {
      "date": "2024-08-28",
      "bid": "16.10",
      "ask": "16.28",
      "open": "16.10",
      "high": "16.50",
      "low": "16.00",
      "close": "16.30",
      "average": "16.2649",
      "volume": "3154",
      "turnover": "51299.52",
      "trades": "24"
    },
    {
      "date": "2024-08-29",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.30",
      "high": "16.60",
      "low": "16.16",
      "close": "16.40",
      "average": "16.3586",
      "volume": "4294",
      "turnover": "70243.62",
      "trades": "27"
    },
    {
      "date": "2024-08-30",
      "bid": "16.10",
      "ask": "16.24",
      "open": "16.40",
      "high": "16.62",
      "low": "15.68",
      "close": "16.24",
      "average": "15.9653",
      "volume": "6144",
      "turnover": "98090.58",
      "trades": "60"
    },
    {
      "date": "2024-09-02",
      "bid": "16.10",
      "ask": "16.46",
      "open": "16.00",
      "high": "16.24",
      "low": "15.68",
      "close": "16.24",
      "average": "15.9212",
      "volume": "5259",
      "turnover": "83729.44",
      "trades": "34"
    },
    {
      "date": "2024-09-03",
      "bid": "16.10",
      "ask": "16.24",
      "open": "16.00",
      "high": "16.24",
      "low": "15.50",
      "close": "16.10",
      "average": "15.8457",
      "volume": "10237",
      "turnover": "162211.96",
      "trades": "46"
    },
    {
      "date": "2024-09-04",
      "bid": "15.60",
      "ask": "15.98",
      "open": "16.08",
      "high": "16.08",
      "low": "15.62",
      "close": "15.76",
      "average": "15.8052",
      "volume": "2207",
      "turnover": "34882.14",
      "trades": "22"
    },
    {
      "date": "2024-09-05",
      "bid": "15.80",
      "ask": "15.98",
      "open": "15.76",
      "high": "15.98",
      "low": "15.50",
      "close": "15.98",
      "average": "15.7931",
      "volume": "2305",
      "turnover": "36403.2",
      "trades": "19"
    },
    {
      "date": "2024-09-06",
      "bid": "15.72",
      "ask": "15.88",
      "open": "16.08",
      "high": "16.08",
      "low": "15.50",
      "close": "15.72",
      "average": "15.6927",
      "volume": "10366",
      "turnover": "162670.36",
      "trades": "38"
    },
    {
      "date": "2024-09-09",
      "bid": "15.18",
      "ask": "15.28",
      "open": "15.00",
      "high": "15.72",
      "low": "15.00",
      "close": "15.28",
      "average": "15.0796",
      "volume": "14916",
      "turnover": "224927.52",
      "trades": "23"
    },
    {
      "date": "2024-09-10",
      "bid": "15.82",
      "ask": "16.12",
      "open": "15.28",
      "high": "16.28",
      "low": "15.24",
      "close": "16.12",
      "average": "15.8521",
      "volume": "20368",
      "turnover": "322875.26",
      "trades": "57"
    },
    {
      "date": "2024-09-11",
      "bid": "15.48",
      "ask": "15.64",
      "open": "16.12",
      "high": "16.32",
      "low": "15.42",
      "close": "15.46",
      "average": "15.6998",
      "volume": "25855",
      "turnover": "405918.7",
      "trades": "80"
    },
    {
      "date": "2024-09-12",
      "bid": "15.56",
      "ask": "16.10",
      "open": "15.44",
      "high": "16.10",
      "low": "15.44",
      "close": "16.10",
      "average": "15.7129",
      "volume": "16964",
      "turnover": "266553.14",
      "trades": "33"
    },
    {
      "date": "2024-09-13",
      "bid": "15.74",
      "ask": "15.98",
      "open": "15.50",
      "high": "16.32",
      "low": "15.50",
      "close": "15.74",
      "average": "15.997",
      "volume": "20323",
      "turnover": "325107.64",
      "trades": "42"
    },
    {
      "date": "2024-09-16",
      "bid": "15.66",
      "ask": "15.82",
      "open": "15.66",
      "high": "16.06",
      "low": "15.66",
      "close": "15.66",
      "average": "15.7549",
      "volume": "3819",
      "turnover": "60168.02",
      "trades": "16"
    },
    {
      "date": "2024-09-17",
      "bid": "15.16",
      "ask": "15.18",
      "open": "15.68",
      "high": "15.84",
      "low": "15.00",
      "close": "15.18",
      "average": "15.5176",
      "volume": "3436",
      "turnover": "53318.56",
      "trades": "24"
    },
    {
      "date": "2024-09-18",
      "bid": "14.90",
      "ask": "14.96",
      "open": "15.18",
      "high": "15.50",
      "low": "14.18",
      "close": "14.90",
      "average": "14.8641",
      "volume": "12852",
      "turnover": "191033.74",
      "trades": "44"
    },
    {
      "date": "2024-09-19",
      "bid": "14.92",
      "ask": "15.10",
      "open": "14.86",
      "high": "15.54",
      "low": "14.60",
      "close": "15.00",
      "average": "14.9911",
      "volume": "15226",
      "turnover": "228254.72",
      "trades": "46"
    },
    {
      "date": "2024-09-20",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.22",
      "high": "15.24",
      "low": "14.22",
      "close": "15.00",
      "average": "14.8056",
      "volume": "10327",
      "turnover": "152897.42",
      "trades": "41"
    },
    {
      "date": "2024-09-23",
      "bid": "14.68",
      "ask": "14.96",
      "open": "15.00",
      "high": "15.14",
      "low": "14.56",
      "close": "14.94",
      "average": "14.8009",
      "volume": "6439",
      "turnover": "95303.28",
      "trades": "30"
    },
    {
      "date": "2024-09-24",
      "bid": "14.88",
      "ask": "15.02",
      "open": "15.02",
      "high": "15.02",
      "low": "14.84",
      "close": "15.02",
      "average": "14.9774",
      "volume": "16646",
      "turnover": "249310.95",
      "trades": "61"
    },
    {
      "date": "2024-09-25",
      "bid": "14.96",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.14",
      "low": "14.58",
      "close": "15.10",
      "average": "14.8777",
      "volume": "16307",
      "turnover": "242620.46",
      "trades": "91"
    },
    {
      "date": "2024-09-26",
      "bid": "15.10",
      "ask": "15.32",
      "open": "14.72",
      "high": "15.32",
      "low": "14.72",
      "close": "15.28",
      "average": "15.0124",
      "volume": "9196",
      "turnover": "138062.12",
      "trades": "60"
    },
    {
      "date": "2024-09-27",
      "bid": "15.16",
      "ask": "15.32",
      "open": "15.32",
      "high": "15.32",
      "low": "14.92",
      "close": "15.32",
      "average": "15.0609",
      "volume": "6111",
      "turnover": "92042.82",
      "trades": "40"
    },
    {
      "date": "2024-09-30",
      "bid": "15.00",
      "ask": "15.12",
      "open": "15.18",
      "high": "15.20",
      "low": "14.90",
      "close": "14.98",
      "average": "15.0294",
      "volume": "5476",
      "turnover": "82300.96",
      "trades": "27"
    },
    {
      "date": "2024-10-01",
      "bid": "14.84",
      "ask": "15.30",
      "open": "15.18",
      "high": "15.30",
      "low": "14.90",
      "close": "14.90",
      "average": "15.0742",
      "volume": "5973",
      "turnover": "90038.04",
      "trades": "27"
    },
    {
      "date": "2024-10-02",
      "bid": "14.90",
      "ask": "15.22",
      "open": "14.10",
      "high": "15.58",
      "low": "13.94",
      "close": "14.90",
      "average": "14.6136",
      "volume": "12276",
      "turnover": "179396.52",
      "trades": "39"
    },
    {
      "date": "2024-10-03",
      "bid": "14.72",
      "ask": "14.88",
      "open": "14.64",
      "high": "14.90",
      "low": "14.60",
      "close": "14.88",
      "average": "14.7293",
      "volume": "3742",
      "turnover": "55117.2",
      "trades": "21"
    },
    {
      "date": "2024-10-04",
      "bid": "14.98",
      "ask": "15.26",
      "open": "14.60",
      "high": "14.98",
      "low": "14.60",
      "close": "14.98",
      "average": "14.8108",
      "volume": "4559",
      "turnover": "67522.54",
      "trades": "16"
    },
    {
      "date": "2024-10-07",
      "bid": "14.98",
      "ask": "15.26",
      "open": "14.66",
      "high": "14.98",
      "low": "14.66",
      "close": "14.98",
      "average": "14.9039",
      "volume": "4241",
      "turnover": "63207.5",
      "trades": "26"
    },
    {
      "date": "2024-10-08",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.98",
      "high": "15.02",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9901",
      "volume": "2750",
      "turnover": "41222.86",
      "trades": "21"
    },
    {
      "date": "2024-10-09",
      "bid": "15.10",
      "ask": "15.26",
      "open": "15.00",
      "high": "15.26",
      "low": "14.72",
      "close": "15.08",
      "average": "15.0395",
      "volume": "1193",
      "turnover": "17942.08",
      "trades": "19"
    },
    {
      "date": "2024-10-10",
      "bid": "14.72",
      "ask": "14.80",
      "open": "15.12",
      "high": "15.12",
      "low": "14.50",
      "close": "14.70",
      "average": "14.6967",
      "volume": "11750",
      "turnover": "172686.62",
      "trades": "35"
    },
    {
      "date": "2024-10-11",
      "bid": "14.88",
      "ask": "14.90",
      "open": "14.72",
      "high": "15.20",
      "low": "14.72",
      "close": "14.90",
      "average": "14.8789",
      "volume": "3229",
      "turnover": "48044.04",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "14.62",
      "ask": "14.84",
      "open": "15.08",
      "high": "15.08",
      "low": "14.60",
      "close": "14.86",
      "average": "14.8075",
      "volume": "5216",
      "turnover": "77235.76",
      "trades": "25"
    },
    {
      "date": "2024-10-15",
      "bid": "14.90",
      "ask": "15.10",
      "open": "14.84",
      "high": "14.92",
      "low": "14.52",
      "close": "14.92",
      "average": "14.8053",
      "volume": "4484",
      "turnover": "66387",
      "trades": "33"
    },
    {
      "date": "2024-10-16",
      "bid": "14.82",
      "ask": "15.10",
      "open": "14.92",
      "high": "15.00",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9432",
      "volume": "6696",
      "turnover": "100059.68",
      "trades": "18"
    },
    {
      "date": "2024-10-17",
      "bid": "14.92",
      "ask": "15.10",
      "open": "14.84",
      "high": "15.10",
      "low": "14.84",
      "close": "14.84",
      "average": "14.8493",
      "volume": "211",
      "turnover": "3133.2",
      "trades": "5"
    },
    {
      "date": "2024-10-18",
      "bid": "14.92",
      "ask": "15.20",
      "open": "14.90",
      "high": "15.18",
      "low": "14.90",
      "close": "15.18",
      "average": "14.9817",
      "volume": "5645",
      "turnover": "84571.66",
      "trades": "17"
    },
    {
      "date": "2024-10-21",
      "bid": "14.76",
      "ask": "14.90",
      "open": "15.18",
      "high": "15.28",
      "low": "14.78",
      "close": "14.78",
      "average": "14.9621",
      "volume": "1462",
      "turnover": "21874.66",
      "trades": "24"
    },
    {
      "date": "2024-10-22",
      "bid": "15.20",
      "ask": "15.38",
      "open": "14.68",
      "high": "15.36",
      "low": "14.58",
      "close": "15.36",
      "average": "14.8662",
      "volume": "4868",
      "turnover": "72368.62",
      "trades": "23"
    },
    {
      "date": "2024-10-23",
      "bid": "14.98",
      "ask": "15.20",
      "open": "15.38",
      "high": "15.38",
      "low": "14.90",
      "close": "15.20",
      "average": "15.154",
      "volume": "3348",
      "turnover": "50735.56",
      "trades": "20"
    },
    {
      "date": "2024-10-24",
      "bid": "14.92",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.00",
      "low": "14.84",
      "close": "14.90",
      "average": "14.898",
      "volume": "492",
      "turnover": "7329.84",
      "trades": "12"
    },
    {
      "date": "2024-10-25",
      "bid": "15.20",
      "ask": "15.46",
      "open": "15.18",
      "high": "15.48",
      "low": "14.82",
      "close": "15.46",
      "average": "15.1362",
      "volume": "1344",
      "turnover": "20343.06",
      "trades": "13"
    },
    {
      "date": "2024-10-28",
      "bid": "14.94",
      "ask": "15.08",
      "open": "15.46",
      "high": "15.46",
      "low": "14.76",
      "close": "15.00",
      "average": "15.0276",
      "volume": "2524",
      "turnover": "37929.6",
      "trades": "24"
    },
    {
      "date": "2024-10-29",
      "bid": "15.04",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.36",
      "low": "14.10",
      "close": "15.36",
      "average": "14.8987",
      "volume": "16505",
      "turnover": "245902.9",
      "trades": "52"
    },
    {
      "date": "2024-10-30",
      "bid": "15.16",
      "ask": "15.48",
      "open": "15.20",
      "high": "15.50",
      "low": "15.10",
      "close": "15.50",
      "average": "15.3406",
      "volume": "2459",
      "turnover": "37722.6",
      "trades": "17"
    },
    {
      "date": "2024-10-31",
      "bid": "15.52",
      "ask": "15.60",
      "open": "15.50",
      "high": "15.60",
      "low": "15.50",
      "close": "15.60",
      "average": "15.5152",
      "volume": "745",
      "turnover": "11558.86",
      "trades": "11"
    },
    {
      "date": "2024-11-01",
      "bid": "15.42",
      "ask": "15.60",
      "open": "15.40",
      "high": "15.42",
      "low": "15.40",
      "close": "15.42",
      "average": "15.4183",
      "volume": "410",
      "turnover": "6321.5",
      "trades": "5"
    },
    {
      "date": "2024-11-04",
      "bid": "15.70",
      "ask": "15.96",
      "open": "15.42",
      "high": "15.90",
      "low": "15.42",
      "close": "15.70",
      "average": "15.6189",
      "volume": "2087",
      "turnover": "32596.56",
      "trades": "18"
    },
    {
      "date": "2024-11-05",
      "bid": "15.36",
      "ask": "15.48",
      "open": "15.70",
      "high": "15.70",
      "low": "15.22",
      "close": "15.32",
      "average": "15.3423",
      "volume": "2371",
      "turnover": "36376.48",
      "trades": "9"
    },
    {
      "date": "2024-11-06",
      "bid": "15.24",
      "ask": "15.50",
      "open": "15.00",
      "high": "17.00",
      "low": "15.00",
      "close": "15.24",
      "average": "15.4541",
      "volume": "19831",
      "turnover": "306470.46",
      "trades": "67"
    },
    {
      "date": "2024-11-07",
      "bid": "17.02",
      "ask": "18.48",
      "open": "15.02",
      "high": "18.50",
      "low": "15.02",
      "close": "17.02",
      "average": "16.781",
      "volume": "6751",
      "turnover": "113288.26",
      "trades": "40"
    },
    {
      "date": "2024-11-08",
      "bid": "18.42",
      "ask": "18.66",
      "open": "18.50",
      "high": "19.50",
      "low": "17.40",
      "close": "18.66",
      "average": "18.491",
      "volume": "30161",
      "turnover": "557706.3",
      "trades": "130"
    },
    {
      "date": "2024-11-11",
      "bid": "17.16",
      "ask": "17.76",
      "open": "19.16",
      "high": "19.40",
      "low": "17.76",
      "close": "17.76",
      "average": "18.2922",
      "volume": "18106",
      "turnover": "331198.94",
      "trades": "64"
    },
    {
      "date": "2024-11-12",
      "bid": "16.34",
      "ask": "16.68",
      "open": "17.16",
      "high": "17.16",
      "low": "16.02",
      "close": "16.74",
      "average": "16.8458",
      "volume": "11782",
      "turnover": "198477.24",
      "trades": "61"
    },
    {
      "date": "2024-11-13",
      "bid": "16.72",
      "ask": "17.22",
      "open": "16.50",
      "high": "17.58",
      "low": "16.06",
      "close": "16.72",
      "average": "16.6512",
      "volume": "10653",
      "turnover": "177384.94",
      "trades": "41"
    },
    {
      "date": "2024-11-14",
      "bid": "17.02",
      "ask": "17.28",
      "open": "17.22",
      "high": "17.42",
      "low": "16.98",
      "close": "17.02",
      "average": "17.3268",
      "volume": "3836",
      "turnover": "66465.42",
      "trades": "26"
    },
    {
      "date": "2024-11-15",
      "bid": "16.30",
      "ask": "16.58",
      "open": "16.06",
      "high": "16.68",
      "low": "15.52",
      "close": "16.42",
      "average": "16.147",
      "volume": "6538",
      "turnover": "105568.9",
      "trades": "37"
    },
    {
      "date": "2024-11-18",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.30",
      "high": "16.30",
      "low": "15.60",
      "close": "16.00",
      "average": "15.8829",
      "volume": "7675",
      "turnover": "121901.62",
      "trades": "32"
    },
    {
      "date": "2024-11-19",
      "bid": "14.98",
      "ask": "15.00",
      "open": "15.76",
      "high": "16.18",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1964",
      "volume": "11664",
      "turnover": "177251.12",
      "trades": "49"
    },
    {
      "date": "2024-11-20",
      "bid": "15.32",
      "ask": "15.40",
      "open": "14.92",
      "high": "15.34",
      "low": "14.78",
      "close": "15.30",
      "average": "15.0558",
      "volume": "34684",
      "turnover": "522195.8",
      "trades": "52"
    },
    {
      "date": "2024-11-21",
      "bid": "16.76",
      "ask": "16.98",
      "open": "15.54",
      "high": "17.44",
      "low": "15.54",
      "close": "16.98",
      "average": "16.8558",
      "volume": "72355",
      "turnover": "1219598.1",
      "trades": "184"
    },
    {
      "date": "2024-11-22",
      "bid": "17.12",
      "ask": "17.48",
      "open": "17.00",
      "high": "17.50",
      "low": "16.06",
      "close": "17.48",
      "average": "16.8653",
      "volume": "19460",
      "turnover": "328199.7",
      "trades": "73"
    },
    {
      "date": "2024-11-25",
      "bid": "17.30",
      "ask": "17.52",
      "open": "17.12",
      "high": "17.54",
      "low": "16.50",
      "close": "17.32",
      "average": "16.8971",
      "volume": "14738",
      "turnover": "249030.1",
      "trades": "78"
    },
    {
      "date": "2024-11-26",
      "bid": "16.62",
      "ask": "17.00",
      "open": "16.92",
      "high": "17.28",
      "low": "16.54",
      "close": "16.54",
      "average": "16.9383",
      "volume": "24647",
      "turnover": "417478.38",
      "trades": "31"
    },
    {
      "date": "2024-11-27",
      "bid": "16.68",
      "ask": "17.14",
      "open": "16.60",
      "high": "17.20",
      "low": "16.12",
      "close": "17.00",
      "average": "16.484",
      "volume": "11885",
      "turnover": "195911.86",
      "trades": "42"
    },
    {
      "date": "2024-11-28",
      "bid": "17.18",
      "ask": "17.50",
      "open": "16.68",
      "high": "17.68",
      "low": "16.66",
      "close": "17.48",
      "average": "17.4558",
      "volume": "13431",
      "turnover": "234448.88",
      "trades": "34"
    },
    {
      "date": "2024-11-29",
      "bid": "17.18",
      "ask": "17.26",
      "open": "17.10",
      "high": "17.82",
      "low": "17.10",
      "close": "17.18",
      "average": "17.405",
      "volume": "9967",
      "turnover": "173475.2",
      "trades": "33"
    },
    {
      "date": "2024-12-02",
      "bid": "17.44",
      "ask": "17.98",
      "open": "17.18",
      "high": "18.06",
      "low": "16.30",
      "close": "17.78",
      "average": "17.3193",
      "volume": "21633",
      "turnover": "374669.14",
      "trades": "58"
    },
    {
      "date": "2024-12-03",
      "bid": "17.90",
      "ask": "17.96",
      "open": "17.78",
      "high": "18.70",
      "low": "17.78",
      "close": "17.96",
      "average": "17.983",
      "volume": "30966",
      "turnover": "556860.92",
      "trades": "69"
    },
    {
      "date": "2024-12-04",
      "bid": "17.52",
      "ask": "17.92",
      "open": "18.00",
      "high": "18.00",
      "low": "17.04",
      "close": "17.92",
      "average": "17.8909",
      "volume": "12217",
      "turnover": "218573.58",
      "trades": "30"
    },
    {
      "date": "2024-12-05",
      "bid": "17.94",
      "ask": "18.02",
      "open": "17.40",
      "high": "18.80",
      "low": "17.40",
      "close": "18.04",
      "average": "18.1813",
      "volume": "10045",
      "turnover": "182631.36",
      "trades": "57"
    },
    {
      "date": "2024-12-06",
      "bid": "18.42",
      "ask": "18.66",
      "open": "18.10",
      "high": "19.00",
      "low": "18.10",
      "close": "18.64",
      "average": "18.6101",
      "volume": "8805",
      "turnover": "163861.88",
      "trades": "66"
    },
    {
      "date": "2024-12-09",
      "bid": "18.20",
      "ask": "18.46",
      "open": "18.42",
      "high": "18.54",
      "low": "18.10",
      "close": "18.24",
      "average": "18.3403",
      "volume": "4358",
      "turnover": "79928.26",
      "trades": "31"
    },
    {
      "date": "2024-12-10",
      "bid": "19.84",
      "ask": "20.00",
      "open": "18.52",
      "high": "21.70",
      "low": "18.52",
      "close": "20.00",
      "average": "20.5005",
      "volume": "50110",
      "turnover": "1027281.78",
      "trades": "256"
    },
    {
      "date": "2024-12-11",
      "bid": "19.18",
      "ask": "19.54",
      "open": "20.00",
      "high": "20.05",
      "low": "19.30",
      "close": "19.30",
      "average": "19.7835",
      "volume": "10983",
      "turnover": "217282.24",
      "trades": "60"
    },
    {
      "date": "2024-12-12",
      "bid": "19.92",
      "ask": "20.00",
      "open": "19.54",
      "high": "19.98",
      "low": "19.54",
      "close": "19.92",
      "average": "19.9065",
      "volume": "3229",
      "turnover": "64277.98",
      "trades": "24"
    },
    {
      "date": "2024-12-13",
      "bid": "18.76",
      "ask": "19.12",
      "open": "19.98",
      "high": "20.00",
      "low": "19.16",
      "close": "19.16",
      "average": "19.4184",
      "volume": "5987",
      "turnover": "116257.9",
      "trades": "46"
    },
    {
      "date": "2024-12-16",
      "bid": "19.12",
      "ask": "19.62",
      "open": "19.12",
      "high": "19.88",
      "low": "19.12",
      "close": "19.12",
      "average": "19.4208",
      "volume": "5024",
      "turnover": "97570",
      "trades": "39"
    },
    {
      "date": "2024-12-17",
      "bid": "19.28",
      "ask": "19.44",
      "open": "19.36",
      "high": "19.68",
      "low": "19.26",
      "close": "19.44",
      "average": "19.5145",
      "volume": "7872",
      "turnover": "153617.92",
      "trades": "37"
    },
    {
      "date": "2024-12-18",
      "bid": "18.96",
      "ask": "19.16",
      "open": "19.28",
      "high": "19.68",
      "low": "18.90",
      "close": "19.22",
      "average": "19.2746",
      "volume": "14536",
      "turnover": "280175.32",
      "trades": "47"
    },
    {
      "date": "2024-12-19",
      "bid": "18.32",
      "ask": "18.34",
      "open": "19.16",
      "high": "19.24",
      "low": "17.92",
      "close": "18.32",
      "average": "18.46",
      "volume": "19744",
      "turnover": "364474.18",
      "trades": "53"
    },
    {
      "date": "2024-12-20",
      "bid": "17.72",
      "ask": "17.78",
      "open": "18.28",
      "high": "18.50",
      "low": "17.68",
      "close": "17.78",
      "average": "18.1292",
      "volume": "16182",
      "turnover": "293366.66",
      "trades": "53"
    },
    {
      "date": "2024-12-23",
      "bid": "17.40",
      "ask": "17.70",
      "open": "17.40",
      "high": "17.72",
      "low": "17.18",
      "close": "17.72",
      "average": "17.512",
      "volume": "12368",
      "turnover": "216588.34",
      "trades": "52"
    },
    {
      "date": "2024-12-27",
      "bid": "17.80",
      "ask": "17.92",
      "open": "17.40",
      "high": "17.96",
      "low": "17.40",
      "close": "17.80",
      "average": "17.6964",
      "volume": "1433",
      "turnover": "25358.88",
      "trades": "17"
    },
    {
      "date": "2024-12-30",
      "bid": "17.50",
      "ask": "17.98",
      "open": "17.80",
      "high": "18.00",
      "low": "16.90",
      "close": "17.06",
      "average": "17.5616",
      "volume": "16831",
      "turnover": "295579.58",
      "trades": "78"
    },
    {
      "date": "2025-01-02",
      "bid": "17.48",
      "ask": "17.60",
      "open": "17.50",
      "high": "17.62",
      "low": "17.18",
      "close": "17.60",
      "average": "17.4239",
      "volume": "8765",
      "turnover": "152720.6",
      "trades": "47"
    },
    {
      "date": "2025-01-03",
      "bid": "17.42",
      "ask": "17.56",
      "open": "17.60",
      "high": "17.60",
      "low": "17.18",
      "close": "17.58",
      "average": "17.398",
      "volume": "6538",
      "turnover": "113748.24",
      "trades": "26"
    },
    {
      "date": "2025-01-07",
      "bid": "17.52",
      "ask": "17.58",
      "open": "17.42",
      "high": "17.58",
      "low": "17.24",
      "close": "17.58",
      "average": "17.4609",
      "volume": "9685",
      "turnover": "169108.66",
      "trades": "28"
    },
    {
      "date": "2025-01-08",
      "bid": "17.52",
      "ask": "17.72",
      "open": "17.54",
      "high": "17.96",
      "low": "17.52",
      "close": "17.72",
      "average": "17.7918",
      "volume": "1686",
      "turnover": "29996.96",
      "trades": "23"
    },
    {
      "date": "2025-01-09",
      "bid": "17.54",
      "ask": "17.80",
      "open": "17.92",
      "high": "18.00",
      "low": "17.54",
      "close": "17.54",
      "average": "17.8089",
      "volume": "3713",
      "turnover": "66124.46",
      "trades": "15"
    },
    {
      "date": "2025-01-10",
      "bid": "17.50",
      "ask": "17.52",
      "open": "17.80",
      "high": "17.80",
      "low": "17.50",
      "close": "17.50",
      "average": "17.5053",
      "volume": "14700",
      "turnover": "257327.9",
      "trades": "26"
    },
    {
      "date": "2025-01-13",
      "bid": "17.28",
      "ask": "17.48",
      "open": "17.50",
      "high": "17.50",
      "low": "17.20",
      "close": "17.48",
      "average": "17.3282",
      "volume": "3647",
      "turnover": "63196.1",
      "trades": "18"
    },
    {
      "date": "2025-01-14",
      "bid": "16.96",
      "ask": "17.16",
      "open": "17.10",
      "high": "17.28",
      "low": "16.92",
      "close": "17.16",
      "average": "17.1529",
      "volume": "6694",
      "turnover": "114821.18",
      "trades": "34"
    },
    {
      "date": "2025-01-15",
      "bid": "17.12",
      "ask": "17.56",
      "open": "16.96",
      "high": "17.36",
      "low": "16.96",
      "close": "17.36",
      "average": "17.1565",
      "volume": "3245",
      "turnover": "55672.74",
      "trades": "20"
    },
    {
      "date": "2025-01-16",
      "bid": "17.14",
      "ask": "17.20",
      "open": "17.12",
      "high": "17.38",
      "low": "17.08",
      "close": "17.14",
      "average": "17.1392",
      "volume": "1170",
      "turnover": "20052.9",
      "trades": "14"
    },
    {
      "date": "2025-01-17",
      "bid": "16.96",
      "ask": "17.00",
      "open": "16.88",
      "high": "17.00",
      "low": "16.88",
      "close": "16.96",
      "average": "16.9697",
      "volume": "2954",
      "turnover": "50128.6",
      "trades": "17"
    },
    {
      "date": "2025-01-20",
      "bid": "17.20",
      "ask": "17.54",
      "open": "16.96",
      "high": "18.32",
      "low": "16.90",
      "close": "17.18",
      "average": "17.4329",
      "volume": "11192",
      "turnover": "195108.8",
      "trades": "53"
    },
    {
      "date": "2025-01-21",
      "bid": "17.70",
      "ask": "18.38",
      "open": "17.20",
      "high": "18.38",
      "low": "17.20",
      "close": "18.38",
      "average": "17.7895",
      "volume": "11541",
      "turnover": "205308.84",
      "trades": "35"
    },
    {
      "date": "2025-01-22",
      "bid": "17.80",
      "ask": "17.96",
      "open": "18.38",
      "high": "18.38",
      "low": "17.46",
      "close": "17.78",
      "average": "17.8532",
      "volume": "7042",
      "turnover": "125721.96",
      "trades": "51"
    },
    {
      "date": "2025-01-23",
      "bid": "17.76",
      "ask": "17.80",
      "open": "17.78",
      "high": "17.80",
      "low": "17.06",
      "close": "17.76",
      "average": "17.7349",
      "volume": "3490",
      "turnover": "61894.92",
      "trades": "36"
    },
    {
      "date": "2025-01-24",
      "bid": "18.52",
      "ask": "18.98",
      "open": "17.70",
      "high": "19.08",
      "low": "17.70",
      "close": "18.48",
      "average": "18.3864",
      "volume": "6230",
      "turnover": "114547.16",
      "trades": "34"
    },
    {
      "date": "2025-01-27",
      "bid": "19.02",
      "ask": "19.46",
      "open": "18.52",
      "high": "19.48",
      "low": "18.44",
      "close": "19.00",
      "average": "18.9768",
      "volume": "14069",
      "turnover": "266985.22",
      "trades": "63"
    },
    {
      "date": "2025-01-28",
      "bid": "18.90",
      "ask": "18.94",
      "open": "18.70",
      "high": "19.00",
      "low": "18.60",
      "close": "18.90",
      "average": "18.7368",
      "volume": "2996",
      "turnover": "56135.46",
      "trades": "31"
    },
    {
      "date": "2025-01-29",
      "bid": "19.10",
      "ask": "19.18",
      "open": "18.90",
      "high": "19.26",
      "low": "18.40",
      "close": "19.10",
      "average": "19.121",
      "volume": "5462",
      "turnover": "104438.98",
      "trades": "37"
    },
    {
      "date": "2025-01-30",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.20",
      "high": "20.50",
      "low": "19.18",
      "close": "20.30",
      "average": "19.7702",
      "volume": "9116",
      "turnover": "180224.81",
      "trades": "57"
    },
    {
      "date": "2025-01-31",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.30",
      "high": "20.95",
      "low": "19.78",
      "close": "20.20",
      "average": "20.4362",
      "volume": "7397",
      "turnover": "151166.33",
      "trades": "62"
    },
    {
      "date": "2025-02-03",
      "bid": "20.45",
      "ask": "20.50",
      "open": "20.45",
      "high": "22.50",
      "low": "20.45",
      "close": "20.50",
      "average": "21.2026",
      "volume": "52148",
      "turnover": "1105675.5",
      "trades": "223"
    },
    {
      "date": "2025-02-04",
      "bid": "20.00",
      "ask": "20.45",
      "open": "20.40",
      "high": "20.40",
      "low": "20.00",
      "close": "20.40",
      "average": "20.1024",
      "volume": "1700",
      "turnover": "34174.15",
      "trades": "32"
    },
    {
      "date": "2025-02-05",
      "bid": "20.10",
      "ask": "20.35",
      "open": "20.00",
      "high": "20.45",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1841",
      "volume": "1980",
      "turnover": "39964.45",
      "trades": "19"
    },
    {
      "date": "2025-02-06",
      "bid": "20.30",
      "ask": "20.55",
      "open": "20.10",
      "high": "21.25",
      "low": "20.10",
      "close": "20.35",
      "average": "20.4976",
      "volume": "39588",
      "turnover": "811430.35",
      "trades": "55"
    },
    {
      "date": "2025-02-07",
      "bid": "20.05",
      "ask": "20.55",
      "open": "20.55",
      "high": "20.80",
      "low": "20.00",
      "close": "20.55",
      "average": "20.3395",
      "volume": "9491",
      "turnover": "193042.4",
      "trades": "34"
    },
    {
      "date": "2025-02-10",
      "bid": "24.60",
      "ask": "24.90",
      "open": "21.05",
      "high": "25.00",
      "low": "21.05",
      "close": "24.90",
      "average": "23.9676",
      "volume": "39440",
      "turnover": "945282.25",
      "trades": "398"
    },
    {
      "date": "2025-02-11",
      "bid": "30.60",
      "ask": "30.90",
      "open": "25.20",
      "high": "31.40",
      "low": "25.20",
      "close": "30.90",
      "average": "28.9665",
      "volume": "75017",
      "turnover": "2172978.95",
      "trades": "604"
    },
    {
      "date": "2025-02-12",
      "bid": "25.05",
      "ask": "25.70",
      "open": "30.90",
      "high": "32.40",
      "low": "24.10",
      "close": "25.70",
      "average": "27.2263",
      "volume": "117383",
      "turnover": "3195909.95",
      "trades": "801"
    },
    {
      "date": "2025-02-13",
      "bid": "25.65",
      "ask": "25.95",
      "open": "25.70",
      "high": "26.30",
      "low": "23.35",
      "close": "25.65",
      "average": "25.1769",
      "volume": "42932",
      "turnover": "1080894.35",
      "trades": "238"
    },
    {
      "date": "2025-02-14",
      "bid": "24.05",
      "ask": "24.55",
      "open": "25.95",
      "high": "28.50",
      "low": "22.75",
      "close": "24.50",
      "average": "24.7921",
      "volume": "44806",
      "turnover": "1110836.8",
      "trades": "296"
    },
    {
      "date": "2025-02-17",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.10",
      "high": "25.10",
      "low": "23.50",
      "close": "24.40",
      "average": "24.4292",
      "volume": "21133",
      "turnover": "516262.8",
      "trades": "126"
    },
    {
      "date": "2025-02-18",
      "bid": "23.50",
      "ask": "23.60",
      "open": "24.20",
      "high": "24.20",
      "low": "22.35",
      "close": "23.50",
      "average": "22.8916",
      "volume": "23159",
      "turnover": "530146.35",
      "trades": "128"
    },
    {
      "date": "2025-02-19",
      "bid": "22.65",
      "ask": "23.35",
      "open": "23.45",
      "high": "23.45",
      "low": "22.75",
      "close": "23.05",
      "average": "23.0689",
      "volume": "8356",
      "turnover": "192764.05",
      "trades": "50"
    },
    {
      "date": "2025-02-20",
      "bid": "21.75",
      "ask": "22.35",
      "open": "22.65",
      "high": "23.40",
      "low": "21.55",
      "close": "21.75",
      "average": "22.5777",
      "volume": "16454",
      "turnover": "371510.72",
      "trades": "95"
    },
    {
      "date": "2025-02-21",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.00",
      "high": "23.00",
      "low": "21.80",
      "close": "21.90",
      "average": "22.2061",
      "volume": "5676",
      "turnover": "125911",
      "trades": "99"
    },
    {
      "date": "2025-02-24",
      "bid": "20.75",
      "ask": "21.25",
      "open": "21.75",
      "high": "21.75",
      "low": "20.20",
      "close": "20.75",
      "average": "20.6288",
      "volume": "15537",
      "turnover": "320487.04",
      "trades": "156"
    },
    {
      "date": "2025-02-25",
      "bid": "22.15",
      "ask": "22.90",
      "open": "20.70",
      "high": "22.95",
      "low": "20.70",
      "close": "22.95",
      "average": "22.0199",
      "volume": "27488",
      "turnover": "605585.82",
      "trades": "220"
    },
    {
      "date": "2025-02-26",
      "bid": "22.05",
      "ask": "22.10",
      "open": "22.90",
      "high": "22.90",
      "low": "22.00",
      "close": "22.05",
      "average": "22.4484",
      "volume": "8844",
      "turnover": "198530.25",
      "trades": "66"
    },
    {
      "date": "2025-02-27",
      "bid": "22.50",
      "ask": "22.75",
      "open": "21.90",
      "high": "22.80",
      "low": "20.75",
      "close": "22.50",
      "average": "21.5822",
      "volume": "22108",
      "turnover": "477138.65",
      "trades": "90"
    },
    {
      "date": "2025-02-28",
      "bid": "22.75",
      "ask": "22.80",
      "open": "22.75",
      "high": "22.80",
      "low": "22.15",
      "close": "22.80",
      "average": "22.5275",
      "volume": "13564",
      "turnover": "305562.85",
      "trades": "54"
    },
    {
      "date": "2025-03-03",
      "bid": "22.35",
      "ask": "22.75",
      "open": "22.80",
      "high": "22.80",
      "low": "22.10",
      "close": "22.35",
      "average": "22.5319",
      "volume": "16564",
      "turnover": "373184.44",
      "trades": "153"
    },
    {
      "date": "2025-03-04",
      "bid": "22.60",
      "ask": "23.15",
      "open": "22.35",
      "high": "25.75",
      "low": "22.30",
      "close": "22.95",
      "average": "23.9007",
      "volume": "22601",
      "turnover": "540178.75",
      "trades": "191"
    },
    {
      "date": "2025-03-05",
      "bid": "23.70",
      "ask": "23.85",
      "open": "23.15",
      "high": "24.75",
      "low": "23.15",
      "close": "23.70",
      "average": "23.9941",
      "volume": "9247",
      "turnover": "221910.73",
      "trades": "137"
    },
    {
      "date": "2025-03-06",
      "bid": "22.80",
      "ask": "23.20",
      "open": "23.85",
      "high": "24.75",
      "low": "22.85",
      "close": "22.85",
      "average": "23.5616",
      "volume": "13964",
      "turnover": "329013.9",
      "trades": "75"
    },
    {
      "date": "2025-03-07",
      "bid": "23.30",
      "ask": "23.75",
      "open": "22.80",
      "high": "23.95",
      "low": "22.05",
      "close": "23.30",
      "average": "23.2021",
      "volume": "9215",
      "turnover": "213809.6",
      "trades": "72"
    },
    {
      "date": "2025-03-10",
      "bid": "22.60",
      "ask": "23.30",
      "open": "23.95",
      "high": "24.00",
      "low": "22.30",
      "close": "23.20",
      "average": "23.2274",
      "volume": "14966",
      "turnover": "347641.08",
      "trades": "97"
    },
    {
      "date": "2025-03-11",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.60",
      "high": "23.75",
      "low": "21.65",
      "close": "22.50",
      "average": "22.415",
      "volume": "28445",
      "turnover": "637595.8",
      "trades": "94"
    },
    {
      "date": "2025-03-12",
      "bid": "22.50",
      "ask": "23.20",
      "open": "22.05",
      "high": "22.95",
      "low": "22.00",
      "close": "22.50",
      "average": "22.2545",
      "volume": "11898",
      "turnover": "264784.35",
      "trades": "61"
    },
    {
      "date": "2025-03-13",
      "bid": "22.85",
      "ask": "23.35",
      "open": "23.45",
      "high": "23.45",
      "low": "22.50",
      "close": "22.85",
      "average": "23.0778",
      "volume": "7435",
      "turnover": "171583.5",
      "trades": "32"
    },
    {
      "date": "2025-03-14",
      "bid": "23.25",
      "ask": "23.30",
      "open": "23.30",
      "high": "23.30",
      "low": "23.15",
      "close": "23.25",
      "average": "23.2744",
      "volume": "5210",
      "turnover": "121257.6",
      "trades": "23"
    },
    {
      "date": "2025-03-17",
      "bid": "22.65",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.30",
      "low": "22.25",
      "close": "23.00",
      "average": "22.909",
      "volume": "20962",
      "turnover": "480218.8",
      "trades": "59"
    },
    {
      "date": "2025-03-18",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.00",
      "high": "23.75",
      "low": "23.00",
      "close": "23.75",
      "average": "23.4609",
      "volume": "17362",
      "turnover": "407289.35",
      "trades": "49"
    },
    {
      "date": "2025-03-19",
      "bid": "24.20",
      "ask": "24.95",
      "open": "23.75",
      "high": "25.00",
      "low": "22.30",
      "close": "25.00",
      "average": "23.6131",
      "volume": "28082",
      "turnover": "663102.05",
      "trades": "58"
    },
    {
      "date": "2025-03-20",
      "bid": "24.15",
      "ask": "24.90",
      "open": "24.20",
      "high": "24.90",
      "low": "23.95",
      "close": "24.90",
      "average": "24.2164",
      "volume": "10038",
      "turnover": "243084.35",
      "trades": "63"
    },
    {
      "date": "2025-03-21",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.15",
      "high": "24.95",
      "low": "23.55",
      "close": "24.80",
      "average": "24.3211",
      "volume": "6592",
      "turnover": "160324.55",
      "trades": "44"
    },
    {
      "date": "2025-03-24",
      "bid": "25.10",
      "ask": "25.65",
      "open": "24.80",
      "high": "25.85",
      "low": "23.40",
      "close": "25.65",
      "average": "24.881",
      "volume": "17684",
      "turnover": "439776.55",
      "trades": "71"
    },
    {
      "date": "2025-03-25",
      "bid": "26.70",
      "ask": "26.75",
      "open": "25.65",
      "high": "26.90",
      "low": "25.05",
      "close": "26.70",
      "average": "26.1791",
      "volume": "40170",
      "turnover": "1051614.75",
      "trades": "174"
    },
    {
      "date": "2025-03-26",
      "bid": "25.35",
      "ask": "25.65",
      "open": "26.80",
      "high": "27.20",
      "low": "25.30",
      "close": "25.30",
      "average": "26.0985",
      "volume": "23537",
      "turnover": "614274",
      "trades": "131"
    },
    {
      "date": "2025-03-27",
      "bid": "24.10",
      "ask": "24.45",
      "open": "23.30",
      "high": "25.35",
      "low": "23.05",
      "close": "24.10",
      "average": "24.1107",
      "volume": "23857",
      "turnover": "575208.3",
      "trades": "114"
    },
    {
      "date": "2025-03-28",
      "bid": "24.15",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.45",
      "low": "23.95",
      "close": "24.45",
      "average": "24.0125",
      "volume": "7089",
      "turnover": "170224.35",
      "trades": "30"
    },
    {
      "date": "2025-03-31",
      "bid": "24.40",
      "ask": "24.65",
      "open": "24.45",
      "high": "26.95",
      "low": "24.00",
      "close": "24.65",
      "average": "24.912",
      "volume": "12816",
      "turnover": "319275.8",
      "trades": "118"
    },
    {
      "date": "2025-04-01",
      "bid": "24.05",
      "ask": "24.35",
      "open": "24.40",
      "high": "24.80",
      "low": "24.05",
      "close": "24.05",
      "average": "24.299",
      "volume": "5402",
      "turnover": "131263.25",
      "trades": "53"
    },
    {
      "date": "2025-04-02",
      "bid": "23.85",
      "ask": "23.95",
      "open": "24.05",
      "high": "24.05",
      "low": "23.50",
      "close": "23.95",
      "average": "23.6753",
      "volume": "8661",
      "turnover": "205051.6",
      "trades": "49"
    },
    {
      "date": "2025-04-03",
      "bid": "23.35",
      "ask": "23.85",
      "open": "23.85",
      "high": "24.45",
      "low": "23.35",
      "close": "23.35",
      "average": "23.9843",
      "volume": "4732",
      "turnover": "113493.5",
      "trades": "60"
    },
    {
      "date": "2025-04-04",
      "bid": "23.05",
      "ask": "23.80",
      "open": "23.35",
      "high": "25.45",
      "low": "22.50",
      "close": "23.05",
      "average": "23.2859",
      "volume": "26800",
      "turnover": "624061.8",
      "trades": "94"
    },
    {
      "date": "2025-04-07",
      "bid": "24.00",
      "ask": "24.60",
      "open": "22.50",
      "high": "25.00",
      "low": "21.65",
      "close": "24.00",
      "average": "22.1815",
      "volume": "39957",
      "turnover": "886307.62",
      "trades": "107"
    },
    {
      "date": "2025-04-08",
      "bid": "22.535",
      "ask": "22.985",
      "open": "24.70",
      "high": "25.00",
      "low": "22.51",
      "close": "22.995",
      "average": "23.0997",
      "volume": "15067",
      "turnover": "348043.26",
      "trades": "126"
    },
    {
      "date": "2025-04-09",
      "bid": "22.895",
      "ask": "23.15",
      "open": "22.985",
      "high": "23.865",
      "low": "22.84",
      "close": "23.155",
      "average": "23.1902",
      "volume": "18790",
      "turnover": "435744.44",
      "trades": "94"
    },
    {
      "date": "2025-04-10",
      "bid": "22.465",
      "ask": "22.47",
      "open": "24.995",
      "high": "24.995",
      "low": "21.995",
      "close": "22.46",
      "average": "22.8558",
      "volume": "31667",
      "turnover": "723775.56",
      "trades": "147"
    },
    {
      "date": "2025-04-11",
      "bid": "22.50",
      "ask": "22.965",
      "open": "22.47",
      "high": "22.995",
      "low": "22.45",
      "close": "22.50",
      "average": "22.5061",
      "volume": "6798",
      "turnover": "152996.78",
      "trades": "54"
    },
    {
      "date": "2025-04-14",
      "bid": "22.905",
      "ask": "23.495",
      "open": "22.965",
      "high": "23.50",
      "low": "22.505",
      "close": "23.50",
      "average": "23.0819",
      "volume": "4217",
      "turnover": "97336.29",
      "trades": "53"
    },
    {
      "date": "2025-04-15",
      "bid": "23.085",
      "ask": "23.285",
      "open": "22.905",
      "high": "23.375",
      "low": "22.50",
      "close": "23.085",
      "average": "22.9892",
      "volume": "5213",
      "turnover": "119842.67",
      "trades": "47"
    },
    {
      "date": "2025-04-16",
      "bid": "22.78",
      "ask": "23.075",
      "open": "23.00",
      "high": "23.085",
      "low": "22.71",
      "close": "22.74",
      "average": "23.0238",
      "volume": "3746",
      "turnover": "86247.12",
      "trades": "28"
    },
    {
      "date": "2025-04-17",
      "bid": "22.50",
      "ask": "22.61",
      "open": "22.78",
      "high": "23.485",
      "low": "22.495",
      "close": "22.495",
      "average": "22.7154",
      "volume": "2412",
      "turnover": "54789.66",
      "trades": "39"
    },
    {
      "date": "2025-04-22",
      "bid": "22.31",
      "ask": "22.50",
      "open": "22.61",
      "high": "23.495",
      "low": "22.20",
      "close": "22.505",
      "average": "22.5297",
      "volume": "7162",
      "turnover": "161360.28",
      "trades": "57"
    },
    {
      "date": "2025-04-23",
      "bid": "22.60",
      "ask": "22.61",
      "open": "22.58",
      "high": "22.84",
      "low": "22.57",
      "close": "22.60",
      "average": "22.6857",
      "volume": "1464",
      "turnover": "33211.81",
      "trades": "27"
    },
    {
      "date": "2025-04-24",
      "bid": "22.585",
      "ask": "22.60",
      "open": "22.60",
      "high": "22.815",
      "low": "22.57",
      "close": "22.60",
      "average": "22.5888",
      "volume": "4799",
      "turnover": "108403.44",
      "trades": "23"
    },
    {
      "date": "2025-04-25",
      "bid": "22.365",
      "ask": "22.785",
      "open": "22.75",
      "high": "22.87",
      "low": "22.355",
      "close": "22.87",
      "average": "22.5746",
      "volume": "4021",
      "turnover": "90772.31",
      "trades": "38"
    },
    {
      "date": "2025-04-28",
      "bid": "22.565",
      "ask": "22.84",
      "open": "22.40",
      "high": "23.305",
      "low": "22.305",
      "close": "22.63",
      "average": "22.80",
      "volume": "2357",
      "turnover": "53739.74",
      "trades": "56"
    },
    {
      "date": "2025-04-29",
      "bid": "22.67",
      "ask": "23.06",
      "open": "22.565",
      "high": "23.12",
      "low": "22.565",
      "close": "23.00",
      "average": "22.924",
      "volume": "3433",
      "turnover": "78698.18",
      "trades": "38"
    },
    {
      "date": "2025-04-30",
      "bid": "23.05",
      "ask": "23.06",
      "open": "22.67",
      "high": "23.305",
      "low": "22.67",
      "close": "22.80",
      "average": "23.1047",
      "volume": "128",
      "turnover": "2957.4",
      "trades": "9"
    },
    {
      "date": "2025-05-02",
      "bid": "21.90",
      "ask": "22.10",
      "open": "23.05",
      "high": "23.05",
      "low": "21.12",
      "close": "21.90",
      "average": "22.072",
      "volume": "6236",
      "turnover": "137641.09",
      "trades": "71"
    },
    {
      "date": "2025-05-05",
      "bid": "21.20",
      "ask": "21.375",
      "open": "21.00",
      "high": "21.90",
      "low": "20.50",
      "close": "21.20",
      "average": "21.528",
      "volume": "12035",
      "turnover": "259090.11",
      "trades": "83"
    },
    {
      "date": "2025-05-06",
      "bid": "21.55",
      "ask": "21.65",
      "open": "21.20",
      "high": "22.535",
      "low": "21.19",
      "close": "21.65",
      "average": "21.6079",
      "volume": "23253",
      "turnover": "502448.03",
      "trades": "78"
    },
    {
      "date": "2025-05-07",
      "bid": "22.10",
      "ask": "22.60",
      "open": "21.50",
      "high": "22.60",
      "low": "21.40",
      "close": "22.60",
      "average": "21.9044",
      "volume": "2041",
      "turnover": "44706.8",
      "trades": "51"
    },
    {
      "date": "2025-05-08",
      "bid": "22.20",
      "ask": "22.90",
      "open": "22.10",
      "high": "23.00",
      "low": "22.10",
      "close": "22.50",
      "average": "22.5676",
      "volume": "8780",
      "turnover": "198143.8",
      "trades": "56"
    },
    {
      "date": "2025-05-09",
      "bid": "21.50",
      "ask": "21.80",
      "open": "22.20",
      "high": "22.30",
      "low": "21.10",
      "close": "21.30",
      "average": "21.8046",
      "volume": "8526",
      "turnover": "185906.2",
      "trades": "53"
    },
    {
      "date": "2025-05-12",
      "bid": "22.00",
      "ask": "22.70",
      "open": "21.90",
      "high": "23.00",
      "low": "21.80",
      "close": "22.00",
      "average": "22.3708",
      "volume": "10724",
      "turnover": "239904.4",
      "trades": "105"
    },
    {
      "date": "2025-05-13",
      "bid": "22.80",
      "ask": "23.20",
      "open": "22.20",
      "high": "23.30",
      "low": "22.20",
      "close": "23.30",
      "average": "22.8735",
      "volume": "6762",
      "turnover": "154670.9",
      "trades": "47"
    },
    {
      "date": "2025-05-14",
      "bid": "23.50",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.00",
      "low": "22.60",
      "close": "23.50",
      "average": "23.1861",
      "volume": "11942",
      "turnover": "276844.4",
      "trades": "167"
    },
    {
      "date": "2025-05-15",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.80",
      "low": "22.70",
      "close": "23.60",
      "average": "23.2537",
      "volume": "4855",
      "turnover": "112896.8",
      "trades": "40"
    },
    {
      "date": "2025-05-16",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.70",
      "high": "24.00",
      "low": "22.30",
      "close": "23.80",
      "average": "23.1648",
      "volume": "8943",
      "turnover": "207163.2",
      "trades": "53"
    },
    {
      "date": "2025-05-19",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.60",
      "high": "25.50",
      "low": "23.60",
      "close": "24.30",
      "average": "24.6675",
      "volume": "23827",
      "turnover": "587753.5",
      "trades": "103"
    },
    {
      "date": "2025-05-20",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.70",
      "low": "24.20",
      "close": "24.30",
      "average": "24.4506",
      "volume": "2447",
      "turnover": "59830.6",
      "trades": "29"
    },
    {
      "date": "2025-05-21",
      "bid": "23.10",
      "ask": "23.20",
      "open": "24.50",
      "high": "24.50",
      "low": "23.10",
      "close": "23.70",
      "average": "23.6213",
      "volume": "8693",
      "turnover": "205339.9",
      "trades": "75"
    },
    {
      "date": "2025-05-22",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.70",
      "low": "22.90",
      "close": "23.50",
      "average": "23.2518",
      "volume": "5813",
      "turnover": "135162.8",
      "trades": "59"
    },
    {
      "date": "2025-05-23",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.50",
      "close": "23.00",
      "average": "22.8944",
      "volume": "7229",
      "turnover": "165503.8",
      "trades": "58"
    },
    {
      "date": "2025-05-26",
      "bid": "23.20",
      "ask": "23.40",
      "open": "22.50",
      "high": "23.60",
      "low": "22.50",
      "close": "23.40",
      "average": "23.20",
      "volume": "3427",
      "turnover": "79506.3",
      "trades": "27"
    },
    {
      "date": "2025-05-27",
      "bid": "22.70",
      "ask": "23.20",
      "open": "23.40",
      "high": "23.50",
      "low": "22.80",
      "close": "22.90",
      "average": "23.2277",
      "volume": "3588",
      "turnover": "83341",
      "trades": "42"
    },
    {
      "date": "2025-05-28",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.80",
      "close": "22.80",
      "average": "22.9545",
      "volume": "5106",
      "turnover": "117205.8",
      "trades": "13"
    },
    {
      "date": "2025-05-30",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.60",
      "low": "22.70",
      "close": "23.00",
      "average": "23.0068",
      "volume": "8220",
      "turnover": "189115.5",
      "trades": "44"
    },
    {
      "date": "2025-06-02",
      "bid": "22.50",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.30",
      "low": "22.30",
      "close": "22.60",
      "average": "22.8079",
      "volume": "4862",
      "turnover": "110892.1",
      "trades": "39"
    },
    {
      "date": "2025-06-03",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "22.90",
      "average": "22.6583",
      "volume": "866",
      "turnover": "19622.1",
      "trades": "13"
    },
    {
      "date": "2025-06-04",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "22.90",
      "average": "22.8867",
      "volume": "2115",
      "turnover": "48405.4",
      "trades": "20"
    },
    {
      "date": "2025-06-05",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.00",
      "high": "23.70",
      "low": "23.00",
      "close": "23.70",
      "average": "23.2693",
      "volume": "5628",
      "turnover": "130959.7",
      "trades": "28"
    },
    {
      "date": "2025-06-09",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.60",
      "low": "22.70",
      "close": "23.60",
      "average": "23.2096",
      "volume": "5463",
      "turnover": "126798.65",
      "trades": "86"
    },
    {
      "date": "2025-06-10",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.50",
      "low": "23.00",
      "close": "23.40",
      "average": "23.0715",
      "volume": "5259",
      "turnover": "121332.8",
      "trades": "33"
    },
    {
      "date": "2025-06-11",
      "bid": "23.70",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.30",
      "low": "23.40",
      "close": "24.30",
      "average": "23.8588",
      "volume": "25581",
      "turnover": "610330.9",
      "trades": "73"
    },
    {
      "date": "2025-06-12",
      "bid": "24.00",
      "ask": "24.50",
      "open": "23.60",
      "high": "24.50",
      "low": "23.60",
      "close": "24.00",
      "average": "24.2994",
      "volume": "15956",
      "turnover": "387721.1",
      "trades": "42"
    },
    {
      "date": "2025-06-13",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.50",
      "high": "24.50",
      "low": "23.30",
      "close": "23.50",
      "average": "23.6145",
      "volume": "2091",
      "turnover": "49377.9",
      "trades": "25"
    },
    {
      "date": "2025-06-16",
      "bid": "23.20",
      "ask": "23.60",
      "open": "23.60",
      "high": "24.00",
      "low": "23.20",
      "close": "23.60",
      "average": "23.5245",
      "volume": "8854",
      "turnover": "208258.35",
      "trades": "38"
    },
    {
      "date": "2025-06-17",
      "bid": "23.70",
      "ask": "24.30",
      "open": "23.60",
      "high": "24.40",
      "low": "23.60",
      "close": "24.40",
      "average": "24.0317",
      "volume": "9983",
      "turnover": "239908",
      "trades": "44"
    },
    {
      "date": "2025-06-18",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.30",
      "low": "24.00",
      "close": "24.20",
      "average": "24.20",
      "volume": "29761",
      "turnover": "720216.1",
      "trades": "71"
    },
    {
      "date": "2025-06-19",
      "bid": "23.20",
      "ask": "23.60",
      "open": "24.80",
      "high": "24.80",
      "low": "22.70",
      "close": "23.20",
      "average": "23.2292",
      "volume": "36996",
      "turnover": "859386.6",
      "trades": "85"
    },
    {
      "date": "2025-06-23",
      "bid": "22.80",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.70",
      "low": "22.70",
      "close": "22.80",
      "average": "22.9452",
      "volume": "3147",
      "turnover": "72208.6",
      "trades": "28"
    },
    {
      "date": "2025-06-24",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.90",
      "low": "22.80",
      "close": "23.70",
      "average": "23.3285",
      "volume": "6734",
      "turnover": "157093.9",
      "trades": "43"
    },
    {
      "date": "2025-06-25",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.20",
      "high": "24.30",
      "low": "23.20",
      "close": "23.80",
      "average": "23.8805",
      "volume": "1113",
      "turnover": "26579",
      "trades": "29"
    },
    {
      "date": "2025-06-26",
      "bid": "23.70",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.40",
      "low": "23.50",
      "close": "23.70",
      "average": "24.1165",
      "volume": "4003",
      "turnover": "96538.5",
      "trades": "36"
    },
    {
      "date": "2025-06-27",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.40",
      "low": "23.90",
      "close": "24.30",
      "average": "24.3671",
      "volume": "5791",
      "turnover": "141109.9",
      "trades": "25"
    },
    {
      "date": "2025-06-30",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.40",
      "high": "24.40",
      "low": "23.40",
      "close": "23.80",
      "average": "23.584",
      "volume": "3798",
      "turnover": "89572.1",
      "trades": "28"
    },
    {
      "date": "2025-07-01",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.30",
      "high": "23.80",
      "low": "23.00",
      "close": "23.60",
      "average": "23.4631",
      "volume": "5316",
      "turnover": "124729.8",
      "trades": "33"
    },
    {
      "date": "2025-07-02",
      "bid": "23.30",
      "ask": "23.80",
      "open": "23.70",
      "high": "23.90",
      "low": "23.10",
      "close": "23.30",
      "average": "23.43",
      "volume": "7485",
      "turnover": "175373.7",
      "trades": "26"
    },
    {
      "date": "2025-07-03",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.70",
      "high": "23.70",
      "low": "23.10",
      "close": "23.20",
      "average": "23.2137",
      "volume": "8520",
      "turnover": "197777.8",
      "trades": "31"
    },
    {
      "date": "2025-07-04",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.50",
      "low": "23.00",
      "close": "23.10",
      "average": "23.1399",
      "volume": "1168",
      "turnover": "27027.4",
      "trades": "22"
    },
    {
      "date": "2025-07-07",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.10",
      "low": "22.70",
      "close": "22.90",
      "average": "22.7847",
      "volume": "16340",
      "turnover": "372302.1",
      "trades": "33"
    },
    {
      "date": "2025-07-08",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.90",
      "high": "22.90",
      "low": "22.00",
      "close": "22.30",
      "average": "22.305",
      "volume": "10479",
      "turnover": "233734.3",
      "trades": "64"
    },
    {
      "date": "2025-07-09",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.30",
      "low": "21.90",
      "close": "22.10",
      "average": "22.1344",
      "volume": "901",
      "turnover": "19943.1",
      "trades": "20"
    },
    {
      "date": "2025-07-10",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "21.30",
      "close": "22.40",
      "average": "21.864",
      "volume": "4479",
      "turnover": "97928.9",
      "trades": "32"
    },
    {
      "date": "2025-07-11",
      "bid": "21.90",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.70",
      "low": "22.00",
      "close": "22.40",
      "average": "22.1659",
      "volume": "3888",
      "turnover": "86181.2",
      "trades": "28"
    },
    {
      "date": "2025-07-14",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.80",
      "high": "22.40",
      "low": "21.60",
      "close": "22.00",
      "average": "21.929",
      "volume": "14360",
      "turnover": "314899.8",
      "trades": "47"
    },
    {
      "date": "2025-07-15",
      "bid": "21.40",
      "ask": "21.70",
      "open": "22.10",
      "high": "22.10",
      "low": "20.80",
      "close": "21.60",
      "average": "21.4736",
      "volume": "15348",
      "turnover": "329577.5",
      "trades": "57"
    },
    {
      "date": "2025-07-16",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.40",
      "high": "21.90",
      "low": "21.30",
      "close": "21.30",
      "average": "21.6262",
      "volume": "2042",
      "turnover": "44160.6",
      "trades": "21"
    },
    {
      "date": "2025-07-17",
      "bid": "21.20",
      "ask": "21.60",
      "open": "21.30",
      "high": "21.30",
      "low": "21.20",
      "close": "21.20",
      "average": "21.2643",
      "volume": "5152",
      "turnover": "109552.85",
      "trades": "21"
    },
    {
      "date": "2025-07-18",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.60",
      "high": "21.50",
      "low": "20.60",
      "close": "21.30",
      "average": "21.0968",
      "volume": "4482",
      "turnover": "94555.8",
      "trades": "33"
    },
    {
      "date": "2025-07-21",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.40",
      "low": "20.80",
      "close": "21.30",
      "average": "21.2081",
      "volume": "2608",
      "turnover": "55310.8",
      "trades": "20"
    },
    {
      "date": "2025-07-22",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.90",
      "low": "21.00",
      "close": "21.90",
      "average": "21.2953",
      "volume": "913",
      "turnover": "19442.6",
      "trades": "22"
    },
    {
      "date": "2025-07-23",
      "bid": "21.40",
      "ask": "21.60",
      "open": "23.10",
      "high": "23.10",
      "low": "21.40",
      "close": "21.60",
      "average": "21.6091",
      "volume": "21770",
      "turnover": "470431.1",
      "trades": "42"
    },
    {
      "date": "2025-07-24",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.60",
      "high": "22.20",
      "low": "21.60",
      "close": "21.80",
      "average": "21.7761",
      "volume": "1436",
      "turnover": "31270.5",
      "trades": "22"
    },
    {
      "date": "2025-07-25",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.20",
      "low": "20.60",
      "close": "22.00",
      "average": "21.3307",
      "volume": "12324",
      "turnover": "262879.1",
      "trades": "62"
    },
    {
      "date": "2025-07-28",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.30",
      "high": "22.70",
      "low": "22.20",
      "close": "22.70",
      "average": "22.4112",
      "volume": "3016",
      "turnover": "67592.2",
      "trades": "43"
    },
    {
      "date": "2025-07-29",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.70",
      "high": "23.10",
      "low": "22.20",
      "close": "22.20",
      "average": "22.73",
      "volume": "2115",
      "turnover": "48074",
      "trades": "54"
    },
    {
      "date": "2025-07-30",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.20",
      "high": "23.00",
      "low": "21.90",
      "close": "22.70",
      "average": "22.4527",
      "volume": "2175",
      "turnover": "48834.6",
      "trades": "39"
    },
    {
      "date": "2025-07-31",
      "bid": "22.80",
      "ask": "23.30",
      "open": "22.80",
      "high": "23.30",
      "low": "22.80",
      "close": "22.80",
      "average": "23.1078",
      "volume": "856",
      "turnover": "19780.3",
      "trades": "29"
    },
    {
      "date": "2025-08-01",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.70",
      "high": "23.30",
      "low": "21.90",
      "close": "21.90",
      "average": "22.7469",
      "volume": "3077",
      "turnover": "69992.2",
      "trades": "32"
    },
    {
      "date": "2025-08-04",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.90",
      "low": "21.50",
      "close": "21.70",
      "average": "22.0028",
      "volume": "2896",
      "turnover": "63720",
      "trades": "30"
    },
    {
      "date": "2025-08-05",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.10",
      "low": "21.50",
      "close": "21.80",
      "average": "22.036",
      "volume": "1221",
      "turnover": "26906",
      "trades": "13"
    },
    {
      "date": "2025-08-06",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.80",
      "high": "22.00",
      "low": "21.80",
      "close": "21.80",
      "average": "21.8268",
      "volume": "231",
      "turnover": "5042",
      "trades": "8"
    },
    {
      "date": "2025-08-07",
      "bid": "21.80",
      "ask": "22.30",
      "open": "21.60",
      "high": "22.30",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8676",
      "volume": "1034",
      "turnover": "22611.1",
      "trades": "21"
    },
    {
      "date": "2025-08-08",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.80",
      "high": "22.00",
      "low": "21.40",
      "close": "21.60",
      "average": "21.6145",
      "volume": "3717",
      "turnover": "80341.1",
      "trades": "26"
    },
    {
      "date": "2025-08-11",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.80",
      "low": "21.50",
      "close": "21.60",
      "average": "21.6551",
      "volume": "7444",
      "turnover": "161200.6",
      "trades": "23"
    },
    {
      "date": "2025-08-12",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.60",
      "low": "20.30",
      "close": "21.10",
      "average": "21.0069",
      "volume": "9195",
      "turnover": "193158.3",
      "trades": "49"
    },
    {
      "date": "2025-08-13",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.30",
      "high": "22.10",
      "low": "21.20",
      "close": "22.00",
      "average": "21.9227",
      "volume": "9074",
      "turnover": "198926.8",
      "trades": "30"
    },
    {
      "date": "2025-08-14",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.60",
      "average": "21.6314",
      "volume": "35",
      "turnover": "757.1",
      "trades": "4"
    },
    {
      "date": "2025-08-15",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.60",
      "high": "21.80",
      "low": "21.20",
      "close": "21.70",
      "average": "21.5607",
      "volume": "15246",
      "turnover": "328713.8",
      "trades": "27"
    },
    {
      "date": "2025-08-18",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.30",
      "high": "21.60",
      "low": "21.00",
      "close": "21.30",
      "average": "21.1804",
      "volume": "14405",
      "turnover": "305104",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "21.20",
      "ask": "21.30",
      "open": "20.90",
      "high": "21.30",
      "low": "20.90",
      "close": "21.30",
      "average": "21.1276",
      "volume": "2257",
      "turnover": "47685.1",
      "trades": "12"
    },
    {
      "date": "2025-08-20",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.60",
      "low": "21.20",
      "close": "21.60",
      "average": "21.3223",
      "volume": "2348",
      "turnover": "50064.8",
      "trades": "14"
    },
    {
      "date": "2025-08-21",
      "bid": "21.50",
      "ask": "22.50",
      "open": "21.40",
      "high": "22.30",
      "low": "21.20",
      "close": "21.50",
      "average": "21.6902",
      "volume": "5492",
      "turnover": "119122.5",
      "trades": "31"
    },
    {
      "date": "2025-08-22",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.8268",
      "volume": "29724",
      "turnover": "648779.2",
      "trades": "48"
    },
    {
      "date": "2025-08-25",
      "bid": "21.60",
      "ask": "21.90",
      "open": "22.50",
      "high": "22.50",
      "low": "21.50",
      "close": "21.60",
      "average": "21.9969",
      "volume": "8954",
      "turnover": "196960.2",
      "trades": "59"
    },
    {
      "date": "2025-08-26",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.20",
      "high": "21.50",
      "low": "21.20",
      "close": "21.50",
      "average": "21.3352",
      "volume": "398",
      "turnover": "8491.4",
      "trades": "9"
    },
    {
      "date": "2025-08-27",
      "bid": "21.20",
      "ask": "21.60",
      "open": "20.80",
      "high": "22.00",
      "low": "20.60",
      "close": "21.20",
      "average": "21.536",
      "volume": "6611",
      "turnover": "142374.5",
      "trades": "35"
    },
    {
      "date": "2025-08-28",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.20",
      "high": "21.60",
      "low": "21.00",
      "close": "21.20",
      "average": "21.2321",
      "volume": "2913",
      "turnover": "61849.1",
      "trades": "26"
    },
    {
      "date": "2025-08-29",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.10",
      "high": "21.80",
      "low": "20.40",
      "close": "20.70",
      "average": "21.0403",
      "volume": "20493",
      "turnover": "431178.9",
      "trades": "41"
    },
    {
      "date": "2025-09-01",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.40",
      "high": "21.10",
      "low": "20.40",
      "close": "20.70",
      "average": "20.5755",
      "volume": "7579",
      "turnover": "155941.9",
      "trades": "33"
    },
    {
      "date": "2025-09-02",
      "bid": "21.20",
      "ask": "21.40",
      "open": "20.70",
      "high": "21.50",
      "low": "20.70",
      "close": "21.10",
      "average": "21.3263",
      "volume": "16735",
      "turnover": "356896",
      "trades": "43"
    },
    {
      "date": "2025-09-03",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.30",
      "high": "21.30",
      "low": "20.80",
      "close": "21.20",
      "average": "21.1668",
      "volume": "2259",
      "turnover": "47815.9",
      "trades": "21"
    },
    {
      "date": "2025-09-04",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.80",
      "high": "21.80",
      "low": "20.90",
      "close": "21.10",
      "average": "21.0545",
      "volume": "2420",
      "turnover": "50952",
      "trades": "21"
    },
    {
      "date": "2025-09-05",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.10",
      "high": "21.70",
      "low": "21.00",
      "close": "21.20",
      "average": "21.359",
      "volume": "3124",
      "turnover": "66725.4",
      "trades": "23"
    },
    {
      "date": "2025-09-08",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.90",
      "low": "21.10",
      "close": "21.90",
      "average": "21.6583",
      "volume": "7191",
      "turnover": "155745",
      "trades": "32"
    },
    {
      "date": "2025-09-09",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.60",
      "high": "21.60",
      "low": "21.00",
      "close": "21.30",
      "average": "21.2018",
      "volume": "1029",
      "turnover": "21816.7",
      "trades": "14"
    },
    {
      "date": "2025-09-10",
      "bid": "21.20",
      "ask": "21.40",
      "open": "22.30",
      "high": "22.30",
      "low": "21.00",
      "close": "21.20",
      "average": "21.3192",
      "volume": "2725",
      "turnover": "58094.8",
      "trades": "19"
    },
    {
      "date": "2025-09-11",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.50",
      "low": "20.80",
      "close": "21.20",
      "average": "21.3106",
      "volume": "1870",
      "turnover": "39850.8",
      "trades": "19"
    },
    {
      "date": "2025-09-12",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.40",
      "low": "20.90",
      "close": "21.20",
      "average": "21.0095",
      "volume": "2698",
      "turnover": "56683.7",
      "trades": "14"
    },
    {
      "date": "2025-09-15",
      "bid": "21.40",
      "ask": "21.60",
      "open": "20.90",
      "high": "21.70",
      "low": "20.90",
      "close": "21.40",
      "average": "21.4089",
      "volume": "3171",
      "turnover": "67887.6",
      "trades": "34"
    },
    {
      "date": "2025-09-16",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.40",
      "low": "20.90",
      "close": "21.30",
      "average": "21.2145",
      "volume": "5956",
      "turnover": "126353.3",
      "trades": "15"
    },
    {
      "date": "2025-09-17",
      "bid": "21.00",
      "ask": "21.60",
      "open": "21.30",
      "high": "21.70",
      "low": "21.20",
      "close": "21.20",
      "average": "21.222",
      "volume": "5336",
      "turnover": "113240.6",
      "trades": "14"
    },
    {
      "date": "2025-09-18",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.70",
      "high": "21.70",
      "low": "20.50",
      "close": "21.00",
      "average": "20.758",
      "volume": "9016",
      "turnover": "187153.8",
      "trades": "35"
    },
    {
      "date": "2025-09-19",
      "bid": "20.50",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.50",
      "average": "20.6593",
      "volume": "1823",
      "turnover": "37661.9",
      "trades": "21"
    },
    {
      "date": "2025-09-22",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.10",
      "low": "20.50",
      "close": "20.60",
      "average": "20.8977",
      "volume": "9553",
      "turnover": "199635.4",
      "trades": "29"
    },
    {
      "date": "2025-09-23",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.50",
      "low": "20.50",
      "close": "20.50",
      "average": "20.9424",
      "volume": "12404",
      "turnover": "259770.1",
      "trades": "48"
    },
    {
      "date": "2025-09-24",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.70",
      "low": "20.40",
      "close": "20.40",
      "average": "20.4163",
      "volume": "3983",
      "turnover": "81318",
      "trades": "16"
    },
    {
      "date": "2025-09-25",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.50",
      "high": "21.00",
      "low": "20.20",
      "close": "20.50",
      "average": "20.4462",
      "volume": "4596",
      "turnover": "93970.7",
      "trades": "30"
    },
    {
      "date": "2025-09-26",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.20",
      "average": "20.3805",
      "volume": "6959",
      "turnover": "141828.1",
      "trades": "27"
    },
    {
      "date": "2025-09-29",
      "bid": "19.50",
      "ask": "19.75",
      "open": "20.20",
      "high": "20.40",
      "low": "19.40",
      "close": "19.50",
      "average": "19.8196",
      "volume": "4533",
      "turnover": "89842.45",
      "trades": "44"
    },
    {
      "date": "2025-09-30",
      "bid": "21.10",
      "ask": "22.30",
      "open": "19.70",
      "high": "22.40",
      "low": "19.50",
      "close": "21.60",
      "average": "20.9142",
      "volume": "19204",
      "turnover": "401635.6",
      "trades": "84"
    },
    {
      "date": "2025-10-01",
      "bid": "20.80",
      "ask": "21.10",
      "open": "22.30",
      "high": "22.30",
      "low": "20.60",
      "close": "20.60",
      "average": "21.0659",
      "volume": "9791",
      "turnover": "206255.9",
      "trades": "41"
    },
    {
      "date": "2025-10-02",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.50",
      "low": "20.50",
      "close": "21.00",
      "average": "20.826",
      "volume": "12021",
      "turnover": "250349.8",
      "trades": "44"
    },
    {
      "date": "2025-10-03",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.40",
      "low": "21.00",
      "close": "21.00",
      "average": "21.251",
      "volume": "682",
      "turnover": "14493.2",
      "trades": "17"
    },
    {
      "date": "2025-10-06",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.70",
      "average": "20.7346",
      "volume": "8667",
      "turnover": "179706.5",
      "trades": "48"
    },
    {
      "date": "2025-10-07",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.20",
      "low": "20.40",
      "close": "20.90",
      "average": "20.7409",
      "volume": "16956",
      "turnover": "351682.8",
      "trades": "37"
    },
    {
      "date": "2025-10-08",
      "bid": "21.30",
      "ask": "22.30",
      "open": "22.30",
      "high": "23.00",
      "low": "20.80",
      "close": "22.00",
      "average": "21.4362",
      "volume": "63915",
      "turnover": "1370096.7",
      "trades": "149"
    },
    {
      "date": "2025-10-09",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.30",
      "high": "23.00",
      "low": "21.50",
      "close": "22.40",
      "average": "22.5364",
      "volume": "9960",
      "turnover": "224463",
      "trades": "45"
    },
    {
      "date": "2025-10-10",
      "bid": "22.30",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.50",
      "low": "21.40",
      "close": "23.00",
      "average": "22.2448",
      "volume": "22542",
      "turnover": "501442.6",
      "trades": "61"
    },
    {
      "date": "2025-10-13",
      "bid": "21.70",
      "ask": "22.30",
      "open": "22.90",
      "high": "22.90",
      "low": "21.70",
      "close": "21.80",
      "average": "21.9279",
      "volume": "10166",
      "turnover": "222922.15",
      "trades": "51"
    },
    {
      "date": "2025-10-14",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.70",
      "low": "21.50",
      "close": "21.80",
      "average": "22.0144",
      "volume": "12807",
      "turnover": "281938.2",
      "trades": "46"
    },
    {
      "date": "2025-10-15",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.50",
      "high": "22.50",
      "low": "20.90",
      "close": "21.50",
      "average": "21.5166",
      "volume": "15704",
      "turnover": "337897",
      "trades": "50"
    },
    {
      "date": "2025-10-16",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.40",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0764",
      "volume": "9807",
      "turnover": "206696.1",
      "trades": "43"
    },
    {
      "date": "2025-10-17",
      "bid": "20.20",
      "ask": "20.50",
      "open": "21.00",
      "high": "21.10",
      "low": "20.30",
      "close": "20.50",
      "average": "20.6329",
      "volume": "10465",
      "turnover": "215923.6",
      "trades": "44"
    },
    {
      "date": "2025-10-20",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.50",
      "high": "20.80",
      "low": "20.20",
      "close": "20.70",
      "average": "20.3883",
      "volume": "3551",
      "turnover": "72398.7",
      "trades": "25"
    },
    {
      "date": "2025-10-21",
      "bid": "20.10",
      "ask": "20.20",
      "open": "21.40",
      "high": "21.40",
      "low": "20.20",
      "close": "20.20",
      "average": "20.3045",
      "volume": "13583",
      "turnover": "275796.2",
      "trades": "30"
    },
    {
      "date": "2025-10-22",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.40",
      "low": "19.95",
      "close": "20.40",
      "average": "20.3051",
      "volume": "1538",
      "turnover": "31229.3",
      "trades": "13"
    },
    {
      "date": "2025-10-23",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.20",
      "high": "20.40",
      "low": "19.95",
      "close": "20.20",
      "average": "20.1753",
      "volume": "4351",
      "turnover": "87782.65",
      "trades": "19"
    },
    {
      "date": "2025-10-24",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.60",
      "low": "20.30",
      "close": "20.60",
      "average": "20.4647",
      "volume": "3590",
      "turnover": "73468.1",
      "trades": "29"
    },
    {
      "date": "2025-10-27",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.70",
      "low": "20.10",
      "close": "20.40",
      "average": "20.3833",
      "volume": "7353",
      "turnover": "149878.7",
      "trades": "46"
    },
    {
      "date": "2025-10-28",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.60",
      "low": "20.00",
      "close": "20.50",
      "average": "20.2173",
      "volume": "4383",
      "turnover": "88612.5",
      "trades": "28"
    },
    {
      "date": "2025-10-29",
      "bid": "19.75",
      "ask": "19.80",
      "open": "20.50",
      "high": "20.50",
      "low": "19.70",
      "close": "19.80",
      "average": "19.8935",
      "volume": "3906",
      "turnover": "77704.1",
      "trades": "35"
    },
    {
      "date": "2025-10-30",
      "bid": "19.50",
      "ask": "19.95",
      "open": "19.80",
      "high": "20.30",
      "low": "19.75",
      "close": "19.80",
      "average": "20.0359",
      "volume": "4746",
      "turnover": "95090.5",
      "trades": "28"
    },
    {
      "date": "2025-10-31",
      "bid": "19.60",
      "ask": "19.75",
      "open": "19.90",
      "high": "19.90",
      "low": "19.60",
      "close": "19.75",
      "average": "19.7412",
      "volume": "967",
      "turnover": "19089.7",
      "trades": "15"
    },
    {
      "date": "2025-11-03",
      "bid": "19.55",
      "ask": "19.70",
      "open": "19.75",
      "high": "19.85",
      "low": "18.90",
      "close": "19.55",
      "average": "19.4752",
      "volume": "12778",
      "turnover": "248853.55",
      "trades": "88"
    },
    {
      "date": "2025-11-04",
      "bid": "19.70",
      "ask": "19.95",
      "open": "19.60",
      "high": "19.95",
      "low": "19.60",
      "close": "19.70",
      "average": "19.7894",
      "volume": "2287",
      "turnover": "45258.3",
      "trades": "20"
    },
    {
      "date": "2025-11-05",
      "bid": "20.50",
      "ask": "20.90",
      "open": "19.70",
      "high": "20.90",
      "low": "19.55",
      "close": "20.90",
      "average": "20.3616",
      "volume": "6902",
      "turnover": "140535.55",
      "trades": "37"
    },
    {
      "date": "2025-11-06",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.50",
      "low": "19.50",
      "close": "19.80",
      "average": "20.4539",
      "volume": "11878",
      "turnover": "242951.35",
      "trades": "58"
    },
    {
      "date": "2025-11-07",
      "bid": "18.55",
      "ask": "19.05",
      "open": "20.50",
      "high": "20.50",
      "low": "17.50",
      "close": "19.05",
      "average": "18.5637",
      "volume": "13775",
      "turnover": "255714.3",
      "trades": "48"
    },
    {
      "date": "2025-11-10",
      "bid": "18.10",
      "ask": "18.50",
      "open": "18.55",
      "high": "18.95",
      "low": "17.25",
      "close": "18.10",
      "average": "18.0666",
      "volume": "21572",
      "turnover": "389732.5",
      "trades": "87"
    },
    {
      "date": "2025-11-11",
      "bid": "18.10",
      "ask": "18.65",
      "open": "18.10",
      "high": "18.65",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2023",
      "volume": "4364",
      "turnover": "79434.8",
      "trades": "34"
    },
    {
      "date": "2025-11-12",
      "bid": "18.45",
      "ask": "18.90",
      "open": "18.70",
      "high": "19.00",
      "low": "18.45",
      "close": "18.45",
      "average": "18.6831",
      "volume": "9075",
      "turnover": "169549.4",
      "trades": "30"
    },
    {
      "date": "2025-11-13",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.55",
      "high": "18.95",
      "low": "18.45",
      "close": "18.50",
      "average": "18.8126",
      "volume": "4204",
      "turnover": "79088.25",
      "trades": "22"
    },
    {
      "date": "2025-11-14",
      "bid": "18.15",
      "ask": "18.70",
      "open": "18.50",
      "high": "19.70",
      "low": "17.20",
      "close": "18.50",
      "average": "18.563",
      "volume": "915819",
      "turnover": "20940714.75",
      "trades": "63"
    },
    {
      "date": "2025-11-17",
      "bid": "18.70",
      "ask": "19.35",
      "open": "18.15",
      "high": "19.95",
      "low": "17.65",
      "close": "18.85",
      "average": "19.1852",
      "volume": "8096",
      "turnover": "155323",
      "trades": "43"
    },
    {
      "date": "2025-11-18",
      "bid": "18.65",
      "ask": "19.10",
      "open": "18.70",
      "high": "19.75",
      "low": "18.30",
      "close": "19.15",
      "average": "18.6646",
      "volume": "11757",
      "turnover": "219439.3",
      "trades": "42"
    },
    {
      "date": "2025-11-19",
      "bid": "19.90",
      "ask": "20.60",
      "open": "18.60",
      "high": "20.90",
      "low": "18.00",
      "close": "20.00",
      "average": "19.2282",
      "volume": "31175",
      "turnover": "599438.75",
      "trades": "79"
    },
    {
      "date": "2025-11-20",
      "bid": "19.70",
      "ask": "20.40",
      "open": "20.80",
      "high": "20.80",
      "low": "19.55",
      "close": "19.80",
      "average": "19.9692",
      "volume": "6176",
      "turnover": "123329.85",
      "trades": "18"
    },
    {
      "date": "2025-11-21",
      "bid": "18.95",
      "ask": "19.15",
      "open": "20.40",
      "high": "20.40",
      "low": "18.80",
      "close": "19.15",
      "average": "19.4438",
      "volume": "7852",
      "turnover": "152672.75",
      "trades": "21"
    },
    {
      "date": "2025-11-24",
      "bid": "18.20",
      "ask": "18.25",
      "open": "19.30",
      "high": "19.30",
      "low": "18.00",
      "close": "18.25",
      "average": "18.4193",
      "volume": "16416",
      "turnover": "302370.9",
      "trades": "63"
    },
    {
      "date": "2025-11-25",
      "bid": "17.60",
      "ask": "17.90",
      "open": "18.30",
      "high": "18.60",
      "low": "17.65",
      "close": "17.70",
      "average": "18.2619",
      "volume": "12493",
      "turnover": "228146.4",
      "trades": "60"
    },
    {
      "date": "2025-11-26",
      "bid": "17.65",
      "ask": "17.95",
      "open": "17.95",
      "high": "18.50",
      "low": "17.40",
      "close": "17.65",
      "average": "17.8925",
      "volume": "17963",
      "turnover": "321402.85",
      "trades": "58"
    },
    {
      "date": "2025-11-27",
      "bid": "17.80",
      "ask": "18.10",
      "open": "17.75",
      "high": "18.00",
      "low": "17.75",
      "close": "17.80",
      "average": "17.9405",
      "volume": "5702",
      "turnover": "102296.55",
      "trades": "20"
    },
    {
      "date": "2025-11-28",
      "bid": "18.10",
      "ask": "18.30",
      "open": "17.75",
      "high": "18.70",
      "low": "17.25",
      "close": "18.10",
      "average": "17.947",
      "volume": "2933",
      "turnover": "52638.6",
      "trades": "23"
    },
    {
      "date": "2025-12-01",
      "bid": "17.95",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.10",
      "low": "17.35",
      "close": "17.95",
      "average": "17.8081",
      "volume": "2216",
      "turnover": "39462.65",
      "trades": "20"
    },
    {
      "date": "2025-12-02",
      "bid": "18.00",
      "ask": "18.50",
      "open": "18.00",
      "high": "18.50",
      "low": "17.95",
      "close": "18.25",
      "average": "18.1675",
      "volume": "2754",
      "turnover": "50033.35",
      "trades": "19"
    },
    {
      "date": "2025-12-03",
      "bid": "18.00",
      "ask": "18.50",
      "open": "18.50",
      "high": "18.75",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2233",
      "volume": "4369",
      "turnover": "79617.8",
      "trades": "26"
    },
    {
      "date": "2025-12-04",
      "bid": "17.55",
      "ask": "17.85",
      "open": "18.00",
      "high": "18.25",
      "low": "17.50",
      "close": "17.50",
      "average": "17.7523",
      "volume": "6336",
      "turnover": "112478.7",
      "trades": "58"
    },
    {
      "date": "2025-12-05",
      "bid": "17.45",
      "ask": "17.85",
      "open": "17.50",
      "high": "17.90",
      "low": "17.40",
      "close": "17.45",
      "average": "17.6543",
      "volume": "5022",
      "turnover": "88659.75",
      "trades": "36"
    },
    {
      "date": "2025-12-08",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.55",
      "high": "17.65",
      "low": "17.25",
      "close": "17.45",
      "average": "17.4144",
      "volume": "1911",
      "turnover": "33278.85",
      "trades": "29"
    },
    {
      "date": "2025-12-09",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.45",
      "high": "17.45",
      "low": "17.25",
      "close": "17.45",
      "average": "17.4192",
      "volume": "1149",
      "turnover": "20014.65",
      "trades": "16"
    },
    {
      "date": "2025-12-10",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.45",
      "high": "17.50",
      "low": "17.40",
      "close": "17.40",
      "average": "17.4767",
      "volume": "2698",
      "turnover": "47152.1",
      "trades": "13"
    },
    {
      "date": "2025-12-11",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.55",
      "high": "17.60",
      "low": "17.20",
      "close": "17.20",
      "average": "17.373",
      "volume": "3507",
      "turnover": "60927.25",
      "trades": "15"
    },
    {
      "date": "2025-12-12",
      "bid": "17.25",
      "ask": "17.50",
      "open": "17.65",
      "high": "17.70",
      "low": "17.30",
      "close": "17.30",
      "average": "17.4739",
      "volume": "1924",
      "turnover": "33619.85",
      "trades": "14"
    },
    {
      "date": "2025-12-15",
      "bid": "17.30",
      "ask": "17.65",
      "open": "17.30",
      "high": "17.65",
      "low": "17.30",
      "close": "17.30",
      "average": "17.3709",
      "volume": "1734",
      "turnover": "30121.1",
      "trades": "15"
    },
    {
      "date": "2025-12-16",
      "bid": "17.30",
      "ask": "17.65",
      "open": "17.30",
      "high": "17.75",
      "low": "17.30",
      "close": "17.65",
      "average": "17.5258",
      "volume": "2670",
      "turnover": "46793.85",
      "trades": "14"
    },
    {
      "date": "2025-12-17",
      "bid": "17.20",
      "ask": "17.80",
      "open": "17.75",
      "high": "18.05",
      "low": "17.20",
      "close": "17.35",
      "average": "17.6145",
      "volume": "7655",
      "turnover": "134838.9",
      "trades": "33"
    },
    {
      "date": "2025-12-18",
      "bid": "16.90",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.65",
      "low": "16.55",
      "close": "16.90",
      "average": "17.0032",
      "volume": "14665",
      "turnover": "249352.25",
      "trades": "63"
    },
    {
      "date": "2025-12-19",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.55",
      "low": "16.70",
      "close": "16.80",
      "average": "16.9565",
      "volume": "9645",
      "turnover": "163545.25",
      "trades": "37"
    },
    {
      "date": "2025-12-22",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.50",
      "low": "16.60",
      "close": "17.50",
      "average": "16.8624",
      "volume": "9293",
      "turnover": "156702.3",
      "trades": "26"
    },
    {
      "date": "2025-12-23",
      "bid": "18.75",
      "ask": "19.30",
      "open": "17.55",
      "high": "19.40",
      "low": "17.55",
      "close": "19.30",
      "average": "18.5696",
      "volume": "14220",
      "turnover": "264060.35",
      "trades": "63"
    },
    {
      "date": "2025-12-29",
      "bid": "19.65",
      "ask": "19.70",
      "open": "19.35",
      "high": "19.80",
      "low": "19.30",
      "close": "19.75",
      "average": "19.4454",
      "volume": "13790",
      "turnover": "268152.4",
      "trades": "44"
    },
    {
      "date": "2025-12-30",
      "bid": "19.80",
      "ask": "20.10",
      "open": "19.75",
      "high": "20.80",
      "low": "19.05",
      "close": "20.10",
      "average": "19.726",
      "volume": "11329",
      "turnover": "223476.1",
      "trades": "44"
    },
    {
      "date": "2026-01-02",
      "bid": "21.20",
      "ask": "21.50",
      "open": "19.15",
      "high": "21.60",
      "low": "19.15",
      "close": "21.50",
      "average": "20.791",
      "volume": "28916",
      "turnover": "601192.75",
      "trades": "111"
    },
    {
      "date": "2026-01-05",
      "bid": "20.90",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.90",
      "low": "20.40",
      "close": "20.40",
      "average": "21.491",
      "volume": "2018",
      "turnover": "43368.9",
      "trades": "19"
    },
    {
      "date": "2026-01-07",
      "bid": "19.90",
      "ask": "20.30",
      "open": "20.90",
      "high": "20.90",
      "low": "20.10",
      "close": "20.50",
      "average": "20.4553",
      "volume": "3868",
      "turnover": "79121.1",
      "trades": "39"
    },
    {
      "date": "2026-01-08",
      "bid": "21.50",
      "ask": "21.90",
      "open": "19.90",
      "high": "22.00",
      "low": "19.90",
      "close": "21.90",
      "average": "21.1023",
      "volume": "11280",
      "turnover": "238034.5",
      "trades": "62"
    },
    {
      "date": "2026-01-09",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.90",
      "high": "22.30",
      "low": "21.30",
      "close": "22.10",
      "average": "21.7474",
      "volume": "7770",
      "turnover": "168977.6",
      "trades": "56"
    },
    {
      "date": "2026-01-12",
      "bid": "21.40",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.10",
      "low": "21.00",
      "close": "21.80",
      "average": "21.4588",
      "volume": "7134",
      "turnover": "153087.3",
      "trades": "44"
    },
    {
      "date": "2026-01-13",
      "bid": "21.40",
      "ask": "22.00",
      "open": "21.30",
      "high": "22.30",
      "low": "20.70",
      "close": "21.80",
      "average": "21.6737",
      "volume": "24442",
      "turnover": "529748.3",
      "trades": "74"
    },
    {
      "date": "2026-01-14",
      "bid": "21.50",
      "ask": "22.20",
      "open": "22.60",
      "high": "22.70",
      "low": "21.50",
      "close": "21.50",
      "average": "22.0746",
      "volume": "8899",
      "turnover": "196441.6",
      "trades": "63"
    },
    {
      "date": "2026-01-15",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.30",
      "high": "23.50",
      "low": "22.00",
      "close": "22.40",
      "average": "22.7789",
      "volume": "13238",
      "turnover": "301547",
      "trades": "96"
    },
    {
      "date": "2026-01-16",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.40",
      "high": "23.40",
      "low": "22.30",
      "close": "22.40",
      "average": "22.8911",
      "volume": "7687",
      "turnover": "175963.8",
      "trades": "69"
    },
    {
      "date": "2026-01-19",
      "bid": "20.80",
      "ask": "21.00",
      "open": "22.40",
      "high": "22.40",
      "low": "20.70",
      "close": "20.80",
      "average": "21.2279",
      "volume": "11484",
      "turnover": "243782.75",
      "trades": "78"
    },
    {
      "date": "2026-01-20",
      "bid": "20.90",
      "ask": "22.40",
      "open": "20.80",
      "high": "22.30",
      "low": "20.70",
      "close": "20.80",
      "average": "21.3513",
      "volume": "6795",
      "turnover": "145082.3",
      "trades": "33"
    },
    {
      "date": "2026-01-21",
      "bid": "19.75",
      "ask": "20.00",
      "open": "20.90",
      "high": "20.90",
      "low": "19.55",
      "close": "19.65",
      "average": "19.9643",
      "volume": "8372",
      "turnover": "167141.3",
      "trades": "45"
    },
    {
      "date": "2026-01-22",
      "bid": "20.30",
      "ask": "20.90",
      "open": "19.75",
      "high": "21.00",
      "low": "19.25",
      "close": "20.60",
      "average": "20.4097",
      "volume": "9003",
      "turnover": "183748.9",
      "trades": "35"
    },
    {
      "date": "2026-01-23",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.50",
      "high": "20.80",
      "low": "19.75",
      "close": "20.60",
      "average": "20.322",
      "volume": "7490",
      "turnover": "152212.15",
      "trades": "41"
    },
    {
      "date": "2026-01-26",
      "bid": "21.50",
      "ask": "21.60",
      "open": "20.50",
      "high": "21.50",
      "low": "19.75",
      "close": "21.50",
      "average": "20.6126",
      "volume": "9006",
      "turnover": "185637.5",
      "trades": "47"
    },
    {
      "date": "2026-01-27",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.60",
      "low": "21.60",
      "close": "21.90",
      "average": "22.0093",
      "volume": "8793",
      "turnover": "193528.2",
      "trades": "28"
    },
    {
      "date": "2026-01-28",
      "bid": "21.90",
      "ask": "22.50",
      "open": "22.00",
      "high": "22.60",
      "low": "21.90",
      "close": "22.50",
      "average": "22.435",
      "volume": "2602",
      "turnover": "58375.8",
      "trades": "33"
    },
    {
      "date": "2026-01-29",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.90",
      "high": "21.90",
      "low": "21.00",
      "close": "21.20",
      "average": "21.4276",
      "volume": "6029",
      "turnover": "129187.3",
      "trades": "44"
    },
    {
      "date": "2026-01-30",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.20",
      "high": "20.90",
      "low": "20.20",
      "close": "20.70",
      "average": "20.4449",
      "volume": "3840",
      "turnover": "78508.5",
      "trades": "19"
    },
    {
      "date": "2026-02-02",
      "bid": "19.65",
      "ask": "19.85",
      "open": "19.35",
      "high": "20.00",
      "low": "19.35",
      "close": "19.85",
      "average": "19.7257",
      "volume": "8968",
      "turnover": "176900.2",
      "trades": "52"
    },
    {
      "date": "2026-02-03",
      "bid": "19.80",
      "ask": "20.20",
      "open": "19.60",
      "high": "20.20",
      "low": "19.60",
      "close": "20.20",
      "average": "19.9344",
      "volume": "6606",
      "turnover": "131686.6",
      "trades": "31"
    },
    {
      "date": "2026-02-04",
      "bid": "19.75",
      "ask": "20.00",
      "open": "19.70",
      "high": "20.20",
      "low": "19.60",
      "close": "19.75",
      "average": "19.8981",
      "volume": "6848",
      "turnover": "136262",
      "trades": "29"
    },
    {
      "date": "2026-02-05",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.70",
      "high": "19.70",
      "low": "18.65",
      "close": "19.30",
      "average": "19.3261",
      "volume": "5692",
      "turnover": "110004.1",
      "trades": "31"
    },
    {
      "date": "2026-02-06",
      "bid": "18.80",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.25",
      "low": "18.70",
      "close": "18.80",
      "average": "19.0741",
      "volume": "4404",
      "turnover": "84002.55",
      "trades": "21"
    },
    {
      "date": "2026-02-09",
      "bid": "19.30",
      "ask": "19.95",
      "open": "18.80",
      "high": "19.30",
      "low": "18.50",
      "close": "19.30",
      "average": "18.8356",
      "volume": "5461",
      "turnover": "102861.05",
      "trades": "28"
    },
    {
      "date": "2026-02-10",
      "bid": "19.40",
      "ask": "19.95",
      "open": "19.95",
      "high": "20.00",
      "low": "19.25",
      "close": "20.00",
      "average": "19.9221",
      "volume": "1947",
      "turnover": "38788.4",
      "trades": "21"
    },
    {
      "date": "2026-02-11",
      "bid": "19.70",
      "ask": "20.30",
      "open": "19.95",
      "high": "20.30",
      "low": "19.55",
      "close": "20.30",
      "average": "20.0045",
      "volume": "2066",
      "turnover": "41329.35",
      "trades": "12"
    },
    {
      "date": "2026-02-12",
      "bid": "18.65",
      "ask": "19.25",
      "open": "19.70",
      "high": "20.30",
      "low": "18.00",
      "close": "18.50",
      "average": "19.1172",
      "volume": "9746",
      "turnover": "186316.3",
      "trades": "64"
    },
    {
      "date": "2026-02-13",
      "bid": "20.90",
      "ask": "21.00",
      "open": "19.15",
      "high": "22.50",
      "low": "19.15",
      "close": "21.00",
      "average": "21.1025",
      "volume": "18360",
      "turnover": "387441.35",
      "trades": "103"
    },
    {
      "date": "2026-02-16",
      "bid": "20.20",
      "ask": "20.90",
      "open": "21.10",
      "high": "21.50",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0949",
      "volume": "4795",
      "turnover": "101150",
      "trades": "19"
    },
    {
      "date": "2026-02-17",
      "bid": "19.10",
      "ask": "19.50",
      "open": "20.20",
      "high": "20.20",
      "low": "18.80",
      "close": "19.45",
      "average": "19.1568",
      "volume": "8450",
      "turnover": "161875.2",
      "trades": "41"
    },
    {
      "date": "2026-02-18",
      "bid": "19.25",
      "ask": "19.85",
      "open": "19.50",
      "high": "19.85",
      "low": "18.85",
      "close": "19.85",
      "average": "19.2995",
      "volume": "6601",
      "turnover": "127396.15",
      "trades": "35"
    },
    {
      "date": "2026-02-19",
      "bid": "19.35",
      "ask": "19.80",
      "open": "20.00",
      "high": "20.00",
      "low": "19.05",
      "close": "19.75",
      "average": "19.6066",
      "volume": "4848",
      "turnover": "95053",
      "trades": "26"
    },
    {
      "date": "2026-02-20",
      "bid": "19.35",
      "ask": "19.90",
      "open": "19.10",
      "high": "19.90",
      "low": "19.10",
      "close": "19.35",
      "average": "19.7665",
      "volume": "3500",
      "turnover": "69182.85",
      "trades": "22"
    },
    {
      "date": "2026-02-23",
      "bid": "19.35",
      "ask": "19.75",
      "open": "19.25",
      "high": "19.75",
      "low": "19.10",
      "close": "19.35",
      "average": "19.3414",
      "volume": "947",
      "turnover": "18316.3",
      "trades": "20"
    },
    {
      "date": "2026-02-24",
      "bid": "19.10",
      "ask": "19.70",
      "open": "19.25",
      "high": "21.00",
      "low": "19.00",
      "close": "19.50",
      "average": "19.6441",
      "volume": "7612",
      "turnover": "149530.85",
      "trades": "35"
    },
    {
      "date": "2026-02-25",
      "bid": "19.30",
      "ask": "19.75",
      "open": "19.05",
      "high": "19.75",
      "low": "18.45",
      "close": "19.75",
      "average": "19.3972",
      "volume": "6435",
      "turnover": "124820.9",
      "trades": "41"
    },
    {
      "date": "2026-02-26",
      "bid": "20.60",
      "ask": "21.00",
      "open": "19.70",
      "high": "21.50",
      "low": "19.00",
      "close": "21.00",
      "average": "19.9362",
      "volume": "11502",
      "turnover": "229305.85",
      "trades": "64"
    },
    {
      "date": "2026-02-27",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.40",
      "high": "21.00",
      "low": "20.10",
      "close": "20.60",
      "average": "20.4597",
      "volume": "4705",
      "turnover": "96262.8",
      "trades": "32"
    },
    {
      "date": "2026-03-02",
      "bid": "19.30",
      "ask": "19.60",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.35",
      "average": "19.2995",
      "volume": "7287",
      "turnover": "140633.25",
      "trades": "36"
    },
    {
      "date": "2026-03-03",
      "bid": "18.90",
      "ask": "19.45",
      "open": "19.10",
      "high": "20.20",
      "low": "18.85",
      "close": "18.95",
      "average": "19.2855",
      "volume": "7557",
      "turnover": "145740.7",
      "trades": "46"
    },
    {
      "date": "2026-03-04",
      "bid": "19.25",
      "ask": "19.95",
      "open": "18.90",
      "high": "19.95",
      "low": "18.90",
      "close": "19.95",
      "average": "19.5871",
      "volume": "2116",
      "turnover": "41446.35",
      "trades": "14"
    },
    {
      "date": "2026-03-05",
      "bid": "19.25",
      "ask": "20.20",
      "open": "19.95",
      "high": "20.30",
      "low": "19.45",
      "close": "19.45",
      "average": "19.8685",
      "volume": "1216",
      "turnover": "24160.1",
      "trades": "7"
    },
    {
      "date": "2026-03-06",
      "bid": "18.95",
      "ask": "19.25",
      "open": "19.25",
      "high": "19.50",
      "low": "18.90",
      "close": "18.90",
      "average": "19.4431",
      "volume": "1164",
      "turnover": "22631.75",
      "trades": "10"
    },
    {
      "date": "2026-03-09",
      "bid": "18.80",
      "ask": "19.00",
      "open": "19.05",
      "high": "19.15",
      "low": "19.00",
      "close": "19.00",
      "average": "19.0224",
      "volume": "2355",
      "turnover": "44797.85",
      "trades": "16"
    },
    {
      "date": "2026-03-10",
      "bid": "18.70",
      "ask": "18.95",
      "open": "18.50",
      "high": "19.25",
      "low": "18.50",
      "close": "18.70",
      "average": "18.8846",
      "volume": "3546",
      "turnover": "66964.8",
      "trades": "27"
    },
    {
      "date": "2026-03-11",
      "bid": "18.55",
      "ask": "19.25",
      "open": "18.50",
      "high": "19.30",
      "low": "18.50",
      "close": "18.55",
      "average": "18.6595",
      "volume": "6264",
      "turnover": "116883.1",
      "trades": "22"
    },
    {
      "date": "2026-03-12",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.60",
      "high": "19.45",
      "low": "18.55",
      "close": "18.80",
      "average": "18.8236",
      "volume": "1684",
      "turnover": "31698.95",
      "trades": "9"
    },
    {
      "date": "2026-03-13",
      "bid": "18.50",
      "ask": "18.55",
      "open": "18.55",
      "high": "19.50",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5507",
      "volume": "2096",
      "turnover": "38882.25",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": "18.80",
      "ask": "19.40",
      "open": "18.50",
      "high": "19.50",
      "low": "18.00",
      "close": "18.80",
      "average": "18.4895",
      "volume": "5308",
      "turnover": "98142.2",
      "trades": "34"
    },
    {
      "date": "2026-03-17",
      "bid": "18.15",
      "ask": "18.85",
      "open": "18.40",
      "high": "18.50",
      "low": "17.85",
      "close": "18.30",
      "average": "18.2162",
      "volume": "1966",
      "turnover": "35813.1",
      "trades": "9"
    },
    {
      "date": "2026-03-18",
      "bid": "18.35",
      "ask": "18.65",
      "open": "18.15",
      "high": "18.40",
      "low": "17.55",
      "close": "18.25",
      "average": "18.1464",
      "volume": "4270",
      "turnover": "77485.25",
      "trades": "32"
    },
    {
      "date": "2026-03-19",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.10",
      "high": "18.35",
      "low": "17.60",
      "close": "18.00",
      "average": "18.0039",
      "volume": "5093",
      "turnover": "91694",
      "trades": "21"
    },
    {
      "date": "2026-03-20",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "17.30",
      "close": "18.00",
      "average": "17.8824",
      "volume": "8533",
      "turnover": "152590.7",
      "trades": "16"
    },
    {
      "date": "2026-03-23",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.70",
      "high": "17.70",
      "low": "16.50",
      "close": "17.05",
      "average": "17.1282",
      "volume": "5704",
      "turnover": "97699.3",
      "trades": "34"
    },
    {
      "date": "2026-03-24",
      "bid": "16.15",
      "ask": "16.45",
      "open": "16.80",
      "high": "17.95",
      "low": "16.25",
      "close": "16.45",
      "average": "16.7565",
      "volume": "3519",
      "turnover": "58966.1",
      "trades": "29"
    },
    {
      "date": "2026-03-25",
      "bid": "16.10",
      "ask": "16.45",
      "open": "16.10",
      "high": "16.50",
      "low": "16.00",
      "close": "16.45",
      "average": "16.2034",
      "volume": "10692",
      "turnover": "173247.25",
      "trades": "45"
    },
    {
      "date": "2026-03-26",
      "bid": "16.10",
      "ask": "16.75",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.45",
      "average": "16.2408",
      "volume": "6488",
      "turnover": "105370.4",
      "trades": "37"
    },
    {
      "date": "2026-03-27",
      "bid": "16.00",
      "ask": "16.60",
      "open": "16.75",
      "high": "16.75",
      "low": "15.95",
      "close": "16.00",
      "average": "16.1903",
      "volume": "1613",
      "turnover": "26114.9",
      "trades": "11"
    },
    {
      "date": "2026-03-30",
      "bid": "16.70",
      "ask": "16.90",
      "open": "15.40",
      "high": "16.90",
      "low": "15.40",
      "close": "16.90",
      "average": "16.476",
      "volume": "3492",
      "turnover": "57534.2",
      "trades": "17"
    },
    {
      "date": "2026-03-31",
      "bid": "17.20",
      "ask": "17.40",
      "open": "16.90",
      "high": "17.40",
      "low": "15.80",
      "close": "17.40",
      "average": "16.8984",
      "volume": "2135",
      "turnover": "36078.05",
      "trades": "21"
    },
    {
      "date": "2026-04-01",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.50",
      "high": "17.50",
      "low": "17.50",
      "close": "17.50",
      "average": "17.50",
      "volume": "343",
      "turnover": "6002.5",
      "trades": "6"
    },
    {
      "date": "2026-04-02",
      "bid": "18.30",
      "ask": "19.90",
      "open": "17.85",
      "high": "19.95",
      "low": "17.85",
      "close": "19.00",
      "average": "18.7016",
      "volume": "2891",
      "turnover": "54066.35",
      "trades": "26"
    },
    {
      "date": "2026-04-07",
      "bid": "18.00",
      "ask": "18.75",
      "open": "18.90",
      "high": "18.90",
      "low": "18.05",
      "close": "18.75",
      "average": "18.4623",
      "volume": "1094",
      "turnover": "20197.8",
      "trades": "17"
    },
    {
      "date": "2026-04-08",
      "bid": "18.10",
      "ask": "18.20",
      "open": "17.05",
      "high": "18.90",
      "low": "17.05",
      "close": "18.10",
      "average": "18.1953",
      "volume": "2103",
      "turnover": "38264.65",
      "trades": "15"
    },
    {
      "date": "2026-04-09",
      "bid": "17.40",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.05",
      "close": "17.40",
      "average": "17.426",
      "volume": "3964",
      "turnover": "69076.85",
      "trades": "27"
    },
    {
      "date": "2026-04-10",
      "bid": "18.00",
      "ask": "18.60",
      "open": "17.45",
      "high": "18.00",
      "low": "17.25",
      "close": "18.00",
      "average": "17.6123",
      "volume": "8297",
      "turnover": "146129.05",
      "trades": "38"
    },
    {
      "date": "2026-04-13",
      "bid": "17.40",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.35",
      "close": "17.50",
      "average": "17.4818",
      "volume": "2431",
      "turnover": "42498.3",
      "trades": "17"
    },
    {
      "date": "2026-04-14",
      "bid": "18.00",
      "ask": "18.80",
      "open": "17.40",
      "high": "18.00",
      "low": "17.30",
      "close": "18.00",
      "average": "17.5668",
      "volume": "3561",
      "turnover": "62555.3",
      "trades": "25"
    },
    {
      "date": "2026-04-15",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.80",
      "high": "18.80",
      "low": "17.40",
      "close": "17.85",
      "average": "17.8395",
      "volume": "4744",
      "turnover": "84630.75",
      "trades": "20"
    },
    {
      "date": "2026-04-16",
      "bid": "17.85",
      "ask": "18.50",
      "open": "17.60",
      "high": "18.45",
      "low": "17.40",
      "close": "17.80",
      "average": "17.7016",
      "volume": "10379",
      "turnover": "183725.4",
      "trades": "41"
    },
    {
      "date": "2026-04-17",
      "bid": "17.80",
      "ask": "18.45",
      "open": "17.55",
      "high": "18.50",
      "low": "17.55",
      "close": "17.80",
      "average": "18.1934",
      "volume": "1733",
      "turnover": "31529.15",
      "trades": "21"
    },
    {
      "date": "2026-04-20",
      "bid": "17.50",
      "ask": "18.00",
      "open": "17.80",
      "high": "17.80",
      "low": "17.40",
      "close": "17.55",
      "average": "17.455",
      "volume": "5195",
      "turnover": "90678.95",
      "trades": "18"
    },
    {
      "date": "2026-04-21",
      "bid": "17.45",
      "ask": "18.15",
      "open": "17.50",
      "high": "17.65",
      "low": "17.45",
      "close": "17.65",
      "average": "17.4767",
      "volume": "133",
      "turnover": "2324.4",
      "trades": "6"
    },
    {
      "date": "2026-04-22",
      "bid": "17.15",
      "ask": "17.80",
      "open": "17.45",
      "high": "17.45",
      "low": "17.10",
      "close": "17.15",
      "average": "17.3705",
      "volume": "1108",
      "turnover": "19246.5",
      "trades": "15"
    },
    {
      "date": "2026-04-23",
      "bid": "17.05",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.70",
      "low": "17.05",
      "close": "17.05",
      "average": "17.171",
      "volume": "2944",
      "turnover": "50551.45",
      "trades": "10"
    },
    {
      "date": "2026-04-24",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.70",
      "low": "16.75",
      "close": "17.10",
      "average": "17.0687",
      "volume": "12351",
      "turnover": "210816",
      "trades": "26"
    },
    {
      "date": "2026-04-27",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.20",
      "low": "16.60",
      "close": "17.00",
      "average": "16.979",
      "volume": "5974",
      "turnover": "101432.7",
      "trades": "31"
    },
    {
      "date": "2026-04-28",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.20",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1036",
      "volume": "278",
      "turnover": "4754.8",
      "trades": "8"
    },
    {
      "date": "2026-04-29",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.25",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2027",
      "volume": "1994",
      "turnover": "34302.25",
      "trades": "12"
    },
    {
      "date": "2026-04-30",
      "bid": "16.75",
      "ask": "17.15",
      "open": "16.65",
      "high": "17.15",
      "low": "16.60",
      "close": "17.15",
      "average": "17.0691",
      "volume": "317",
      "turnover": "5410.9",
      "trades": "6"
    },
    {
      "date": "2026-05-04",
      "bid": "16.90",
      "ask": "17.15",
      "open": "16.70",
      "high": "17.15",
      "low": "16.70",
      "close": "16.75",
      "average": "16.8007",
      "volume": "5974",
      "turnover": "100367.55",
      "trades": "24"
    },
    {
      "date": "2026-05-05",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.90",
      "high": "17.25",
      "low": "16.70",
      "close": "16.70",
      "average": "16.787",
      "volume": "5932",
      "turnover": "99580.6",
      "trades": "20"
    },
    {
      "date": "2026-05-06",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.60",
      "high": "16.95",
      "low": "16.30",
      "close": "16.30",
      "average": "16.4755",
      "volume": "2564",
      "turnover": "42243.15",
      "trades": "43"
    },
    {
      "date": "2026-05-07",
      "bid": "16.55",
      "ask": "16.90",
      "open": "16.95",
      "high": "17.15",
      "low": "16.30",
      "close": "16.55",
      "average": "16.7177",
      "volume": "5643",
      "turnover": "94337.9",
      "trades": "24"
    },
    {
      "date": "2026-05-08",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.50",
      "high": "16.90",
      "low": "16.35",
      "close": "16.55",
      "average": "16.5422",
      "volume": "1612",
      "turnover": "26665.95",
      "trades": "15"
    },
    {
      "date": "2026-05-11",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.55",
      "high": "16.55",
      "low": "16.00",
      "close": "16.25",
      "average": "16.2197",
      "volume": "1100",
      "turnover": "17841.7",
      "trades": "12"
    },
    {
      "date": "2026-05-12",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.20",
      "high": "16.20",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0699",
      "volume": "2141",
      "turnover": "34405.55",
      "trades": "26"
    },
    {
      "date": "2026-05-13",
      "bid": "15.95",
      "ask": "16.20",
      "open": "16.05",
      "high": "16.05",
      "low": "15.85",
      "close": "15.90",
      "average": "15.9985",
      "volume": "11655",
      "turnover": "186462.1",
      "trades": "15"
    },
    {
      "date": "2026-05-15",
      "bid": "15.75",
      "ask": "15.95",
      "open": "15.90",
      "high": "16.25",
      "low": "14.90",
      "close": "15.70",
      "average": "15.819",
      "volume": "11409",
      "turnover": "180479.25",
      "trades": "46"
    },
    {
      "date": "2026-05-18",
      "bid": "15.70",
      "ask": "15.95",
      "open": "15.75",
      "high": "16.00",
      "low": "15.00",
      "close": "16.00",
      "average": "15.6398",
      "volume": "8940",
      "turnover": "139819.95",
      "trades": "35"
    },
    {
      "date": "2026-05-19",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.70",
      "high": "16.10",
      "low": "15.70",
      "close": "15.80",
      "average": "15.8865",
      "volume": "2066",
      "turnover": "32821.5",
      "trades": "15"
    },
    {
      "date": "2026-05-20",
      "bid": "16.15",
      "ask": "16.40",
      "open": "16.15",
      "high": "16.50",
      "low": "16.00",
      "close": "16.00",
      "average": "16.296",
      "volume": "2402",
      "turnover": "39142.95",
      "trades": "21"
    },
    {
      "date": "2026-05-21",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.15",
      "high": "16.45",
      "low": "16.00",
      "close": "16.10",
      "average": "16.3016",
      "volume": "2088",
      "turnover": "34037.65",
      "trades": "15"
    },
    {
      "date": "2026-05-22",
      "bid": "16.00",
      "ask": "16.35",
      "open": "16.05",
      "high": "16.05",
      "low": "15.60",
      "close": "16.00",
      "average": "15.7217",
      "volume": "4646",
      "turnover": "73043.15",
      "trades": "26"
    },
    {
      "date": "2026-05-25",
      "bid": "15.85",
      "ask": "16.15",
      "open": "15.55",
      "high": "16.15",
      "low": "15.55",
      "close": "16.00",
      "average": "15.9176",
      "volume": "4002",
      "turnover": "63702.3",
      "trades": "24"
    },
    {
      "date": "2026-05-26",
      "bid": "16.50",
      "ask": "17.00",
      "open": "15.80",
      "high": "17.00",
      "low": "15.35",
      "close": "17.00",
      "average": "16.559",
      "volume": "4073",
      "turnover": "67444.85",
      "trades": "40"
    },
    {
      "date": "2026-05-27",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.90",
      "low": "16.30",
      "close": "17.45",
      "average": "17.0171",
      "volume": "9559",
      "turnover": "162666",
      "trades": "43"
    },
    {
      "date": "2026-05-28",
      "bid": "17.80",
      "ask": "17.85",
      "open": "17.45",
      "high": "17.85",
      "low": "17.45",
      "close": "17.70",
      "average": "17.7258",
      "volume": "24233",
      "turnover": "429549.6",
      "trades": "19"
    },
    {
      "date": "2026-05-29",
      "bid": "17.30",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.85",
      "low": "17.30",
      "close": "17.80",
      "average": "17.8222",
      "volume": "9060",
      "turnover": "161469.35",
      "trades": "10"
    },
    {
      "date": "2026-06-01",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.00",
      "low": "17.80",
      "close": "17.95",
      "average": "17.8587",
      "volume": "9597",
      "turnover": "171389.7",
      "trades": "17"
    },
    {
      "date": "2026-06-02",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.00",
      "low": "17.10",
      "close": "17.95",
      "average": "17.8139",
      "volume": "4552",
      "turnover": "81088.95",
      "trades": "23"
    },
    {
      "date": "2026-06-03",
      "bid": "17.60",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "17.50",
      "close": "17.90",
      "average": "17.936",
      "volume": "4515",
      "turnover": "80981",
      "trades": "12"
    },
    {
      "date": "2026-06-04",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.60",
      "high": "17.80",
      "low": "17.40",
      "close": "17.80",
      "average": "17.5992",
      "volume": "1329",
      "turnover": "23389.3",
      "trades": "17"
    },
    {
      "date": "2026-06-05",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.50",
      "high": "17.80",
      "low": "17.50",
      "close": "17.50",
      "average": "17.562",
      "volume": "242",
      "turnover": "4250",
      "trades": "5"
    },
    {
      "date": "2026-06-08",
      "bid": "16.70",
      "ask": "16.95",
      "open": "17.50",
      "high": "17.70",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7918",
      "volume": "6048",
      "turnover": "101556.55",
      "trades": "25"
    },
    {
      "date": "2026-06-09",
      "bid": "16.30",
      "ask": "16.85",
      "open": "16.70",
      "high": "16.95",
      "low": "16.35",
      "close": "16.35",
      "average": "16.626",
      "volume": "917",
      "turnover": "15246.05",
      "trades": "18"
    },
    {
      "date": "2026-06-10",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.30",
      "low": "15.85",
      "close": "16.00",
      "average": "15.976",
      "volume": "1781",
      "turnover": "28453.3",
      "trades": "11"
    },
    {
      "date": "2026-06-11",
      "bid": "15.75",
      "ask": "16.35",
      "open": "16.00",
      "high": "16.35",
      "low": "15.85",
      "close": "15.85",
      "average": "16.01",
      "volume": "2366",
      "turnover": "37879.7",
      "trades": "15"
    },
    {
      "date": "2026-06-12",
      "bid": "16.00",
      "ask": "16.35",
      "open": "15.80",
      "high": "16.40",
      "low": "15.80",
      "close": "15.85",
      "average": "16.0443",
      "volume": "2859",
      "turnover": "45870.7",
      "trades": "24"
    },
    {
      "date": "2026-06-15",
      "bid": "15.50",
      "ask": "15.55",
      "open": "14.05",
      "high": "16.30",
      "low": "14.05",
      "close": "15.50",
      "average": "15.7418",
      "volume": "7951",
      "turnover": "125163",
      "trades": "45"
    },
    {
      "date": "2026-06-16",
      "bid": "15.15",
      "ask": "15.90",
      "open": "14.25",
      "high": "15.80",
      "low": "14.25",
      "close": "15.15",
      "average": "15.2944",
      "volume": "5985",
      "turnover": "91536.95",
      "trades": "37"
    },
    {
      "date": "2026-06-17",
      "bid": "14.55",
      "ask": "15.00",
      "open": "15.15",
      "high": "15.75",
      "low": "15.00",
      "close": "15.00",
      "average": "15.0998",
      "volume": "1020",
      "turnover": "15401.8",
      "trades": "11"
    },
    {
      "date": "2026-06-18",
      "bid": "15.00",
      "ask": "15.20",
      "open": "14.55",
      "high": "15.50",
      "low": "14.50",
      "close": "15.00",
      "average": "14.9445",
      "volume": "23507",
      "turnover": "351300",
      "trades": "44"
    },
    {
      "date": "2026-06-22",
      "bid": "15.10",
      "ask": "15.25",
      "open": "14.70",
      "high": "16.00",
      "low": "14.70",
      "close": "15.50",
      "average": "15.1595",
      "volume": "14357",
      "turnover": "217645.55",
      "trades": "41"
    },
    {
      "date": "2026-06-23",
      "bid": "15.15",
      "ask": "15.50",
      "open": "15.15",
      "high": "15.60",
      "low": "15.10",
      "close": "15.15",
      "average": "15.1543",
      "volume": "9723",
      "turnover": "147345.25",
      "trades": "17"
    },
    {
      "date": "2026-06-24",
      "bid": "15.60",
      "ask": "15.95",
      "open": "15.10",
      "high": "16.00",
      "low": "15.10",
      "close": "15.50",
      "average": "15.652",
      "volume": "7288",
      "turnover": "114071.8",
      "trades": "22"
    },
    {
      "date": "2026-06-25",
      "bid": "15.60",
      "ask": "15.95",
      "open": "15.95",
      "high": "15.95",
      "low": "15.45",
      "close": "15.95",
      "average": "15.6749",
      "volume": "6713",
      "turnover": "105225.9",
      "trades": "11"
    },
    {
      "date": "2026-06-26",
      "bid": "15.50",
      "ask": "15.80",
      "open": "15.95",
      "high": "15.95",
      "low": "15.50",
      "close": "15.50",
      "average": "15.5006",
      "volume": "6426",
      "turnover": "99606.85",
      "trades": "12"
    },
    {
      "date": "2026-06-29",
      "bid": "16.00",
      "ask": "16.20",
      "open": "15.50",
      "high": "16.00",
      "low": "15.40",
      "close": "16.00",
      "average": "15.6548",
      "volume": "5410",
      "turnover": "84692.7",
      "trades": "23"
    },
    {
      "date": "2026-06-30",
      "bid": "16.50",
      "ask": "16.95",
      "open": "15.55",
      "high": "17.00",
      "low": "15.55",
      "close": "16.50",
      "average": "16.5376",
      "volume": "3147",
      "turnover": "52043.8",
      "trades": "26"
    },
    {
      "date": "2026-07-01",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.50",
      "high": "17.20",
      "low": "16.50",
      "close": "16.90",
      "average": "16.8234",
      "volume": "5860",
      "turnover": "98584.85",
      "trades": "35"
    },
    {
      "date": "2026-07-02",
      "bid": "16.70",
      "ask": "17.05",
      "open": "16.30",
      "high": "17.15",
      "low": "16.30",
      "close": "17.15",
      "average": "17.0424",
      "volume": "177",
      "turnover": "3016.5",
      "trades": "7"
    },
    {
      "date": "2026-07-03",
      "bid": "16.80",
      "ask": "17.25",
      "open": "16.55",
      "high": "17.30",
      "low": "16.55",
      "close": "17.25",
      "average": "17.0367",
      "volume": "2661",
      "turnover": "45334.75",
      "trades": "30"
    },
    {
      "date": "2026-07-06",
      "bid": "17.05",
      "ask": "17.25",
      "open": "16.80",
      "high": "17.05",
      "low": "16.80",
      "close": "17.05",
      "average": "16.9971",
      "volume": "14177",
      "turnover": "240967.55",
      "trades": "16"
    },
    {
      "date": "2026-07-07",
      "bid": "16.80",
      "ask": "17.00",
      "open": "15.80",
      "high": "17.05",
      "low": "15.80",
      "close": "16.80",
      "average": "16.6799",
      "volume": "3062",
      "turnover": "51073.75",
      "trades": "34"
    },
    {
      "date": "2026-07-08",
      "bid": "16.50",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.90",
      "low": "16.50",
      "close": "16.55",
      "average": "16.781",
      "volume": "532",
      "turnover": "8927.5",
      "trades": "10"
    },
    {
      "date": "2026-07-09",
      "bid": "16.60",
      "ask": "17.20",
      "open": "16.30",
      "high": "17.20",
      "low": "16.30",
      "close": "17.20",
      "average": "16.4811",
      "volume": "217",
      "turnover": "3576.4",
      "trades": "5"
    },
    {
      "date": "2026-07-10",
      "bid": "16.55",
      "ask": "17.15",
      "open": "16.90",
      "high": "17.20",
      "low": "16.90",
      "close": "16.90",
      "average": "17.1242",
      "volume": "407",
      "turnover": "6969.55",
      "trades": "7"
    },
    {
      "date": "2026-07-13",
      "bid": "16.60",
      "ask": "17.10",
      "open": "16.40",
      "high": "17.10",
      "low": "16.40",
      "close": "16.60",
      "average": "16.7044",
      "volume": "716",
      "turnover": "11960.35",
      "trades": "13"
    },
    {
      "date": "2026-07-14",
      "bid": "17.30",
      "ask": "17.35",
      "open": "16.95",
      "high": "17.30",
      "low": "16.10",
      "close": "17.30",
      "average": "16.9469",
      "volume": "5626",
      "turnover": "95343.25",
      "trades": "42"
    },
    {
      "date": "2026-07-15",
      "bid": "16.65",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.30",
      "low": "16.65",
      "close": "16.65",
      "average": "17.2331",
      "volume": "2098",
      "turnover": "36155.05",
      "trades": "7"
    },
    {
      "date": "2026-07-16",
      "bid": "16.60",
      "ask": "17.00",
      "open": "17.30",
      "high": "17.35",
      "low": "16.05",
      "close": "17.00",
      "average": "17.2426",
      "volume": "4123",
      "turnover": "71091.2",
      "trades": "18"
    },
    {
      "date": "2026-07-17",
      "bid": "17.00",
      "ask": "17.25",
      "open": "16.15",
      "high": "17.35",
      "low": "16.15",
      "close": "17.00",
      "average": "16.9586",
      "volume": "250",
      "turnover": "4239.65",
      "trades": "11"
    },
    {
      "date": "2026-07-20",
      "bid": "17.30",
      "ask": "17.35",
      "open": "17.05",
      "high": "17.30",
      "low": "16.60",
      "close": "17.30",
      "average": "17.0252",
      "volume": "6433",
      "turnover": "109522.95",
      "trades": "16"
    },
    {
      "date": "2026-07-21",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.00",
      "high": "17.05",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0253",
      "volume": "81",
      "turnover": "1379.05",
      "trades": "5"
    },
    {
      "date": "2026-07-22",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.50",
      "low": "17.00",
      "close": "17.00",
      "average": "17.073",
      "volume": "2671",
      "turnover": "45601.95",
      "trades": "13"
    },
    {
      "date": "2026-07-23",
      "bid": "17.00",
      "ask": "17.50",
      "open": "17.05",
      "high": "17.60",
      "low": "17.00",
      "close": "17.00",
      "average": "17.2072",
      "volume": "1309",
      "turnover": "22524.2",
      "trades": "12"
    },
    {
      "date": "2026-07-24",
      "bid": "17.00",
      "ask": "17.45",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "17.00",
      "average": "16.9879",
      "volume": "5350",
      "turnover": "90885",
      "trades": "10"
    },
    {
      "date": "2026-07-27",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.10",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0161",
      "volume": "1326",
      "turnover": "22563.3",
      "trades": "9"
    },
    {
      "date": "2026-07-28",
      "bid": "17.00",
      "ask": "17.40",
      "open": "17.00",
      "high": "17.45",
      "low": "16.60",
      "close": "17.00",
      "average": "16.9602",
      "volume": "12346",
      "turnover": "209390.5",
      "trades": "38"
    },
    {
      "date": "2026-07-29",
      "bid": "16.80",
      "ask": "17.20",
      "open": "16.60",
      "high": "17.00",
      "low": "16.60",
      "close": "17.00",
      "average": "16.7552",
      "volume": "522",
      "turnover": "8746.2",
      "trades": "7"
    },
    {
      "date": "2026-07-30",
      "bid": "17.05",
      "ask": "17.45",
      "open": "16.95",
      "high": "17.50",
      "low": "16.60",
      "close": "17.05",
      "average": "17.2258",
      "volume": "1272",
      "turnover": "21911.25",
      "trades": "10"
    },
    {
      "date": "2026-07-31",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.05",
      "high": "17.05",
      "low": "16.80",
      "close": "16.80",
      "average": "16.9992",
      "volume": "1669",
      "turnover": "28371.6",
      "trades": "11"
    },
    {
      "date": "2026-08-03",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.20",
      "low": "16.35",
      "close": "17.20",
      "average": "16.7531",
      "volume": "1598",
      "turnover": "26771.4",
      "trades": "26"
    },
    {
      "date": "2026-08-04",
      "bid": "17.00",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.40",
      "low": "16.70",
      "close": "17.00",
      "average": "17.1915",
      "volume": "1302",
      "turnover": "22383.35",
      "trades": "15"
    },
    {
      "date": "2026-08-05",
      "bid": "17.10",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.15",
      "low": "16.35",
      "close": "17.10",
      "average": "16.9004",
      "volume": "467",
      "turnover": "7892.5",
      "trades": "13"
    },
    {
      "date": "2026-08-06",
      "bid": "16.75",
      "ask": "17.00",
      "open": "16.50",
      "high": "17.20",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7324",
      "volume": "996",
      "turnover": "16665.45",
      "trades": "18"
    }
  ]
}