{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX266500/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/wise?id=TX266500",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX266500",
    "asset_class": "SHARES",
    "isin": "SE0007277876",
    "symbol": "WISE",
    "company": "Wise Group",
    "market": null,
    "last_sale_price": "SEK 13.95",
    "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": "38.80",
      "ask": "40.10",
      "open": "38.20",
      "high": "39.20",
      "low": "38.00",
      "close": "39.20",
      "average": "38.7705",
      "volume": "3445",
      "turnover": "133564.5",
      "trades": "20"
    },
    {
      "date": "2021-08-10",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.20",
      "high": "40.50",
      "low": "38.50",
      "close": "38.50",
      "average": "40.0407",
      "volume": "7287",
      "turnover": "291776.8",
      "trades": "26"
    },
    {
      "date": "2021-08-11",
      "bid": "38.40",
      "ask": "39.60",
      "open": "38.50",
      "high": "39.60",
      "low": "38.10",
      "close": "38.40",
      "average": "38.6933",
      "volume": "8892",
      "turnover": "344061.1",
      "trades": "27"
    },
    {
      "date": "2021-08-12",
      "bid": "38.50",
      "ask": "39.10",
      "open": "38.20",
      "high": "39.10",
      "low": "38.20",
      "close": "39.10",
      "average": "38.8995",
      "volume": "3941",
      "turnover": "153302.9",
      "trades": "26"
    },
    {
      "date": "2021-08-13",
      "bid": "38.40",
      "ask": "38.90",
      "open": "38.00",
      "high": "39.10",
      "low": "38.00",
      "close": "38.90",
      "average": "38.7145",
      "volume": "2531",
      "turnover": "97986.3",
      "trades": "18"
    },
    {
      "date": "2021-08-16",
      "bid": "38.20",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.90",
      "low": "38.00",
      "close": "38.20",
      "average": "38.6562",
      "volume": "3607",
      "turnover": "139433",
      "trades": "21"
    },
    {
      "date": "2021-08-17",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.60",
      "high": "38.10",
      "low": "37.50",
      "close": "38.10",
      "average": "37.5857",
      "volume": "1157",
      "turnover": "43486.6",
      "trades": "9"
    },
    {
      "date": "2021-08-18",
      "bid": "38.30",
      "ask": "39.00",
      "open": "38.10",
      "high": "39.40",
      "low": "38.10",
      "close": "38.90",
      "average": "38.5253",
      "volume": "21153",
      "turnover": "814925.2",
      "trades": "27"
    },
    {
      "date": "2021-08-19",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.50",
      "low": "38.40",
      "close": "38.50",
      "average": "38.4324",
      "volume": "3415",
      "turnover": "131246.5",
      "trades": "7"
    },
    {
      "date": "2021-08-20",
      "bid": "37.00",
      "ask": "37.90",
      "open": "37.40",
      "high": "37.90",
      "low": "37.00",
      "close": "37.90",
      "average": "37.4047",
      "volume": "4633",
      "turnover": "173295.9",
      "trades": "14"
    },
    {
      "date": "2021-08-23",
      "bid": "38.30",
      "ask": "39.00",
      "open": "36.70",
      "high": "39.00",
      "low": "36.70",
      "close": "38.30",
      "average": "38.5391",
      "volume": "17328",
      "turnover": "667804.7",
      "trades": "24"
    },
    {
      "date": "2021-08-24",
      "bid": "38.00",
      "ask": "38.40",
      "open": "37.80",
      "high": "38.40",
      "low": "37.70",
      "close": "38.00",
      "average": "37.8805",
      "volume": "1807",
      "turnover": "68450.1",
      "trades": "12"
    },
    {
      "date": "2021-08-25",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.80",
      "low": "37.60",
      "close": "38.00",
      "average": "38.6551",
      "volume": "178",
      "turnover": "6880.6",
      "trades": "8"
    },
    {
      "date": "2021-08-26",
      "bid": "36.70",
      "ask": "37.20",
      "open": "36.00",
      "high": "38.00",
      "low": "36.00",
      "close": "37.00",
      "average": "36.815",
      "volume": "6681",
      "turnover": "245961.2",
      "trades": "20"
    },
    {
      "date": "2021-08-27",
      "bid": "36.40",
      "ask": "37.40",
      "open": "37.10",
      "high": "37.40",
      "low": "37.10",
      "close": "37.30",
      "average": "37.1475",
      "volume": "1015",
      "turnover": "37704.7",
      "trades": "4"
    },
    {
      "date": "2021-08-30",
      "bid": "37.00",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "36.50",
      "close": "36.70",
      "average": "37.0661",
      "volume": "4085",
      "turnover": "151414.9",
      "trades": "17"
    },
    {
      "date": "2021-08-31",
      "bid": "37.40",
      "ask": "37.50",
      "open": "36.90",
      "high": "38.00",
      "low": "36.90",
      "close": "37.40",
      "average": "37.9574",
      "volume": "2098",
      "turnover": "79634.6",
      "trades": "20"
    },
    {
      "date": "2021-09-01",
      "bid": "36.60",
      "ask": "37.50",
      "open": "36.30",
      "high": "37.70",
      "low": "36.30",
      "close": "37.00",
      "average": "37.5005",
      "volume": "11803",
      "turnover": "442618.6",
      "trades": "14"
    },
    {
      "date": "2021-09-02",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.90",
      "low": "37.00",
      "close": "37.60",
      "average": "37.5072",
      "volume": "3010",
      "turnover": "112896.7",
      "trades": "9"
    },
    {
      "date": "2021-09-03",
      "bid": "37.40",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.40",
      "average": "37.536",
      "volume": "1218",
      "turnover": "45718.9",
      "trades": "11"
    },
    {
      "date": "2021-09-06",
      "bid": "37.30",
      "ask": "38.40",
      "open": "37.40",
      "high": "38.60",
      "low": "35.20",
      "close": "38.60",
      "average": "37.6967",
      "volume": "8064",
      "turnover": "303986.4",
      "trades": "25"
    },
    {
      "date": "2021-09-07",
      "bid": "37.90",
      "ask": "38.50",
      "open": "38.40",
      "high": "38.40",
      "low": "38.40",
      "close": "38.40",
      "average": "38.40",
      "volume": "4197",
      "turnover": "161164.8",
      "trades": "9"
    },
    {
      "date": "2021-09-08",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.00",
      "high": "38.50",
      "low": "37.60",
      "close": "38.50",
      "average": "38.0699",
      "volume": "2541",
      "turnover": "96735.5",
      "trades": "12"
    },
    {
      "date": "2021-09-09",
      "bid": "37.60",
      "ask": "38.40",
      "open": "37.50",
      "high": "38.50",
      "low": "37.50",
      "close": "38.50",
      "average": "37.587",
      "volume": "517",
      "turnover": "19432.5",
      "trades": "4"
    },
    {
      "date": "2021-09-10",
      "bid": "37.80",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.50",
      "low": "37.80",
      "close": "38.50",
      "average": "38.2629",
      "volume": "197",
      "turnover": "7537.8",
      "trades": "7"
    },
    {
      "date": "2021-09-13",
      "bid": "39.40",
      "ask": "39.60",
      "open": "38.60",
      "high": "39.50",
      "low": "38.50",
      "close": "39.40",
      "average": "38.9674",
      "volume": "11063",
      "turnover": "431096.8",
      "trades": "24"
    },
    {
      "date": "2021-09-14",
      "bid": "38.10",
      "ask": "38.50",
      "open": "39.40",
      "high": "39.40",
      "low": "38.10",
      "close": "38.10",
      "average": "38.5169",
      "volume": "4006",
      "turnover": "154298.6",
      "trades": "19"
    },
    {
      "date": "2021-09-15",
      "bid": "37.90",
      "ask": "38.90",
      "open": "36.50",
      "high": "39.00",
      "low": "36.50",
      "close": "39.00",
      "average": "37.6361",
      "volume": "3078",
      "turnover": "115843.8",
      "trades": "22"
    },
    {
      "date": "2021-09-16",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.10",
      "high": "38.10",
      "low": "37.10",
      "close": "37.50",
      "average": "37.2441",
      "volume": "9235",
      "turnover": "343949.6",
      "trades": "26"
    },
    {
      "date": "2021-09-17",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.40",
      "high": "38.00",
      "low": "36.90",
      "close": "37.50",
      "average": "37.4615",
      "volume": "4370",
      "turnover": "163706.7",
      "trades": "19"
    },
    {
      "date": "2021-09-20",
      "bid": "35.60",
      "ask": "36.50",
      "open": "37.50",
      "high": "37.50",
      "low": "34.90",
      "close": "35.60",
      "average": "36.2772",
      "volume": "522",
      "turnover": "18936.7",
      "trades": "16"
    },
    {
      "date": "2021-09-21",
      "bid": "35.60",
      "ask": "36.00",
      "open": "33.00",
      "high": "36.00",
      "low": "33.00",
      "close": "36.00",
      "average": "35.4684",
      "volume": "2975",
      "turnover": "105518.4",
      "trades": "19"
    },
    {
      "date": "2021-09-22",
      "bid": "37.00",
      "ask": "38.00",
      "open": "34.10",
      "high": "37.00",
      "low": "34.10",
      "close": "37.00",
      "average": "35.823",
      "volume": "840",
      "turnover": "30091.3",
      "trades": "13"
    },
    {
      "date": "2021-09-23",
      "bid": "36.10",
      "ask": "37.70",
      "open": "35.00",
      "high": "38.00",
      "low": "35.00",
      "close": "37.90",
      "average": "36.2532",
      "volume": "94",
      "turnover": "3407.8",
      "trades": "8"
    },
    {
      "date": "2021-09-24",
      "bid": "37.00",
      "ask": "37.80",
      "open": "37.80",
      "high": "37.80",
      "low": "35.90",
      "close": "37.00",
      "average": "36.4844",
      "volume": "750",
      "turnover": "27363.3",
      "trades": "8"
    },
    {
      "date": "2021-09-27",
      "bid": "35.80",
      "ask": "35.90",
      "open": "37.00",
      "high": "37.00",
      "low": "35.00",
      "close": "35.90",
      "average": "35.7661",
      "volume": "4073",
      "turnover": "145675.2",
      "trades": "17"
    },
    {
      "date": "2021-09-28",
      "bid": "34.90",
      "ask": "35.50",
      "open": "35.90",
      "high": "35.90",
      "low": "34.90",
      "close": "35.80",
      "average": "35.7574",
      "volume": "434",
      "turnover": "15518.7",
      "trades": "10"
    },
    {
      "date": "2021-09-29",
      "bid": "35.10",
      "ask": "37.00",
      "open": "34.80",
      "high": "37.10",
      "low": "34.80",
      "close": "35.30",
      "average": "36.2592",
      "volume": "13783",
      "turnover": "499760.4",
      "trades": "18"
    },
    {
      "date": "2021-09-30",
      "bid": "36.20",
      "ask": "37.90",
      "open": "36.30",
      "high": "36.40",
      "low": "36.30",
      "close": "36.40",
      "average": "36.3011",
      "volume": "4704",
      "turnover": "170760.2",
      "trades": "6"
    },
    {
      "date": "2021-10-01",
      "bid": "34.50",
      "ask": "35.70",
      "open": "34.60",
      "high": "36.00",
      "low": "34.30",
      "close": "34.50",
      "average": "34.9964",
      "volume": "8291",
      "turnover": "290155",
      "trades": "80"
    },
    {
      "date": "2021-10-04",
      "bid": "35.30",
      "ask": "36.90",
      "open": "34.50",
      "high": "38.00",
      "low": "34.10",
      "close": "36.90",
      "average": "34.9793",
      "volume": "2261",
      "turnover": "79088.2",
      "trades": "29"
    },
    {
      "date": "2021-10-05",
      "bid": "35.00",
      "ask": "35.80",
      "open": "36.90",
      "high": "37.90",
      "low": "35.00",
      "close": "35.70",
      "average": "36.0473",
      "volume": "510",
      "turnover": "18384.1",
      "trades": "13"
    },
    {
      "date": "2021-10-06",
      "bid": "34.50",
      "ask": "35.70",
      "open": "35.70",
      "high": "35.70",
      "low": "34.10",
      "close": "34.10",
      "average": "34.1531",
      "volume": "608",
      "turnover": "20765.1",
      "trades": "5"
    },
    {
      "date": "2021-10-07",
      "bid": "35.40",
      "ask": "36.00",
      "open": "34.60",
      "high": "36.00",
      "low": "34.60",
      "close": "35.40",
      "average": "35.6059",
      "volume": "1480",
      "turnover": "52696.7",
      "trades": "13"
    },
    {
      "date": "2021-10-08",
      "bid": "34.50",
      "ask": "35.50",
      "open": "35.40",
      "high": "35.50",
      "low": "34.50",
      "close": "35.50",
      "average": "35.0461",
      "volume": "1610",
      "turnover": "56424.3",
      "trades": "12"
    },
    {
      "date": "2021-10-11",
      "bid": "35.00",
      "ask": "36.20",
      "open": "34.10",
      "high": "35.70",
      "low": "34.10",
      "close": "35.60",
      "average": "35.4464",
      "volume": "3435",
      "turnover": "121758.3",
      "trades": "10"
    },
    {
      "date": "2021-10-12",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.20",
      "high": "36.90",
      "low": "35.20",
      "close": "35.60",
      "average": "35.5113",
      "volume": "3197",
      "turnover": "113529.5",
      "trades": "16"
    },
    {
      "date": "2021-10-13",
      "bid": "35.30",
      "ask": "36.60",
      "open": "37.40",
      "high": "37.40",
      "low": "35.10",
      "close": "36.50",
      "average": "35.6723",
      "volume": "9025",
      "turnover": "321942.8",
      "trades": "20"
    },
    {
      "date": "2021-10-14",
      "bid": "36.60",
      "ask": "37.00",
      "open": "35.40",
      "high": "37.60",
      "low": "35.10",
      "close": "36.60",
      "average": "36.8279",
      "volume": "11955",
      "turnover": "440277.7",
      "trades": "19"
    },
    {
      "date": "2021-10-15",
      "bid": "35.30",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.50",
      "low": "35.20",
      "close": "35.20",
      "average": "36.7795",
      "volume": "2643",
      "turnover": "97208.1",
      "trades": "19"
    },
    {
      "date": "2021-10-18",
      "bid": "36.10",
      "ask": "37.00",
      "open": "35.20",
      "high": "37.30",
      "low": "35.20",
      "close": "37.30",
      "average": "35.4886",
      "volume": "403",
      "turnover": "14301.9",
      "trades": "7"
    },
    {
      "date": "2021-10-19",
      "bid": "36.60",
      "ask": "37.40",
      "open": "37.30",
      "high": "37.40",
      "low": "36.60",
      "close": "36.60",
      "average": "37.3258",
      "volume": "182",
      "turnover": "6793.3",
      "trades": "8"
    },
    {
      "date": "2021-10-20",
      "bid": "35.40",
      "ask": "36.20",
      "open": "37.00",
      "high": "37.00",
      "low": "35.30",
      "close": "36.20",
      "average": "35.89",
      "volume": "1244",
      "turnover": "44647.1",
      "trades": "17"
    },
    {
      "date": "2021-10-21",
      "bid": "35.60",
      "ask": "36.10",
      "open": "36.20",
      "high": "36.20",
      "low": "35.00",
      "close": "35.70",
      "average": "35.4655",
      "volume": "2729",
      "turnover": "96785.3",
      "trades": "14"
    },
    {
      "date": "2021-10-22",
      "bid": "34.80",
      "ask": "35.80",
      "open": "35.70",
      "high": "37.30",
      "low": "35.70",
      "close": "36.90",
      "average": "36.50",
      "volume": "214",
      "turnover": "7811",
      "trades": "4"
    },
    {
      "date": "2021-10-25",
      "bid": "35.50",
      "ask": "36.80",
      "open": "35.80",
      "high": "36.80",
      "low": "34.60",
      "close": "36.80",
      "average": "35.6619",
      "volume": "454",
      "turnover": "16190.5",
      "trades": "20"
    },
    {
      "date": "2021-10-26",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.80",
      "high": "37.50",
      "low": "35.00",
      "close": "36.40",
      "average": "35.6416",
      "volume": "2353",
      "turnover": "83864.6",
      "trades": "28"
    },
    {
      "date": "2021-10-27",
      "bid": "35.60",
      "ask": "36.60",
      "open": "37.50",
      "high": "37.50",
      "low": "35.00",
      "close": "35.60",
      "average": "36.3518",
      "volume": "1348",
      "turnover": "49002.2",
      "trades": "20"
    },
    {
      "date": "2021-10-28",
      "bid": "35.10",
      "ask": "35.50",
      "open": "37.50",
      "high": "37.50",
      "low": "35.10",
      "close": "35.10",
      "average": "35.7473",
      "volume": "605",
      "turnover": "21627.1",
      "trades": "10"
    },
    {
      "date": "2021-10-29",
      "bid": "35.50",
      "ask": "37.30",
      "open": "35.10",
      "high": "36.00",
      "low": "35.00",
      "close": "36.00",
      "average": "35.5442",
      "volume": "2055",
      "turnover": "73043.4",
      "trades": "17"
    },
    {
      "date": "2021-11-01",
      "bid": "35.90",
      "ask": "36.80",
      "open": "35.10",
      "high": "37.30",
      "low": "35.00",
      "close": "36.00",
      "average": "35.8944",
      "volume": "2835",
      "turnover": "101760.5",
      "trades": "19"
    },
    {
      "date": "2021-11-02",
      "bid": "35.30",
      "ask": "36.00",
      "open": "37.00",
      "high": "37.00",
      "low": "35.20",
      "close": "35.30",
      "average": "35.3758",
      "volume": "405",
      "turnover": "14327.2",
      "trades": "7"
    },
    {
      "date": "2021-11-03",
      "bid": "35.50",
      "ask": "36.20",
      "open": "35.30",
      "high": "37.00",
      "low": "35.30",
      "close": "35.60",
      "average": "35.8601",
      "volume": "3840",
      "turnover": "137702.7",
      "trades": "18"
    },
    {
      "date": "2021-11-04",
      "bid": "35.40",
      "ask": "37.40",
      "open": "35.60",
      "high": "37.00",
      "low": "35.50",
      "close": "37.00",
      "average": "36.2113",
      "volume": "8106",
      "turnover": "293528.5",
      "trades": "33"
    },
    {
      "date": "2021-11-05",
      "bid": "35.40",
      "ask": "36.10",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.443",
      "volume": "330",
      "turnover": "12026.2",
      "trades": "11"
    },
    {
      "date": "2021-11-08",
      "bid": "36.10",
      "ask": "37.40",
      "open": "36.20",
      "high": "37.40",
      "low": "36.10",
      "close": "36.30",
      "average": "36.4504",
      "volume": "2288",
      "turnover": "83398.6",
      "trades": "16"
    },
    {
      "date": "2021-11-09",
      "bid": "35.80",
      "ask": "36.90",
      "open": "36.30",
      "high": "36.30",
      "low": "35.50",
      "close": "35.50",
      "average": "35.8304",
      "volume": "3817",
      "turnover": "136764.8",
      "trades": "19"
    },
    {
      "date": "2021-11-10",
      "bid": "35.80",
      "ask": "37.20",
      "open": "35.50",
      "high": "37.30",
      "low": "35.50",
      "close": "35.90",
      "average": "36.8897",
      "volume": "3229",
      "turnover": "119116.9",
      "trades": "23"
    },
    {
      "date": "2021-11-11",
      "bid": "37.50",
      "ask": "37.80",
      "open": "35.90",
      "high": "37.80",
      "low": "35.90",
      "close": "37.80",
      "average": "37.4859",
      "volume": "1479",
      "turnover": "55441.7",
      "trades": "22"
    },
    {
      "date": "2021-11-12",
      "bid": "41.20",
      "ask": "41.50",
      "open": "37.80",
      "high": "42.00",
      "low": "37.80",
      "close": "41.20",
      "average": "40.275",
      "volume": "52301",
      "turnover": "2106423.1",
      "trades": "121"
    },
    {
      "date": "2021-11-15",
      "bid": "39.10",
      "ask": "39.70",
      "open": "41.40",
      "high": "41.80",
      "low": "37.10",
      "close": "39.70",
      "average": "40.1943",
      "volume": "10317",
      "turnover": "414684.3",
      "trades": "52"
    },
    {
      "date": "2021-11-16",
      "bid": "38.90",
      "ask": "39.80",
      "open": "39.70",
      "high": "39.80",
      "low": "38.50",
      "close": "39.80",
      "average": "39.5321",
      "volume": "3013",
      "turnover": "119110.2",
      "trades": "18"
    },
    {
      "date": "2021-11-17",
      "bid": "39.00",
      "ask": "40.10",
      "open": "39.90",
      "high": "39.90",
      "low": "39.00",
      "close": "39.10",
      "average": "39.5601",
      "volume": "1099",
      "turnover": "43476.5",
      "trades": "17"
    },
    {
      "date": "2021-11-18",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.10",
      "high": "41.40",
      "low": "38.00",
      "close": "38.50",
      "average": "39.8214",
      "volume": "13222",
      "turnover": "526519.1",
      "trades": "55"
    },
    {
      "date": "2021-11-19",
      "bid": "38.80",
      "ask": "39.60",
      "open": "37.60",
      "high": "39.60",
      "low": "37.60",
      "close": "39.50",
      "average": "38.7752",
      "volume": "1979",
      "turnover": "76736.2",
      "trades": "20"
    },
    {
      "date": "2021-11-22",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.50",
      "high": "40.30",
      "low": "39.50",
      "close": "39.70",
      "average": "39.7396",
      "volume": "1804",
      "turnover": "71690.3",
      "trades": "20"
    },
    {
      "date": "2021-11-23",
      "bid": "39.20",
      "ask": "40.80",
      "open": "39.60",
      "high": "40.80",
      "low": "39.20",
      "close": "39.30",
      "average": "39.7976",
      "volume": "14013",
      "turnover": "557683.4",
      "trades": "21"
    },
    {
      "date": "2021-11-24",
      "bid": "39.30",
      "ask": "40.20",
      "open": "39.30",
      "high": "40.30",
      "low": "39.30",
      "close": "39.30",
      "average": "39.9033",
      "volume": "10040",
      "turnover": "400628.9",
      "trades": "13"
    },
    {
      "date": "2021-11-25",
      "bid": "39.00",
      "ask": "39.90",
      "open": "39.10",
      "high": "40.70",
      "low": "39.00",
      "close": "39.40",
      "average": "39.7433",
      "volume": "1993",
      "turnover": "79208.4",
      "trades": "30"
    },
    {
      "date": "2021-11-26",
      "bid": "38.30",
      "ask": "39.80",
      "open": "39.00",
      "high": "40.00",
      "low": "38.30",
      "close": "39.80",
      "average": "39.356",
      "volume": "11388",
      "turnover": "448185.8",
      "trades": "41"
    },
    {
      "date": "2021-11-29",
      "bid": "38.70",
      "ask": "39.60",
      "open": "39.80",
      "high": "40.00",
      "low": "38.30",
      "close": "38.80",
      "average": "39.2748",
      "volume": "3007",
      "turnover": "118099.4",
      "trades": "47"
    },
    {
      "date": "2021-11-30",
      "bid": "36.60",
      "ask": "37.70",
      "open": "38.80",
      "high": "38.80",
      "low": "36.30",
      "close": "38.10",
      "average": "37.1041",
      "volume": "24251",
      "turnover": "899811.3",
      "trades": "60"
    },
    {
      "date": "2021-12-01",
      "bid": "37.90",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.50",
      "low": "37.10",
      "close": "37.40",
      "average": "37.9445",
      "volume": "5613",
      "turnover": "212982.5",
      "trades": "23"
    },
    {
      "date": "2021-12-02",
      "bid": "36.50",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.80",
      "low": "36.50",
      "close": "36.50",
      "average": "37.3369",
      "volume": "1404",
      "turnover": "52421",
      "trades": "18"
    },
    {
      "date": "2021-12-03",
      "bid": "36.40",
      "ask": "37.80",
      "open": "36.50",
      "high": "37.80",
      "low": "36.10",
      "close": "37.80",
      "average": "37.445",
      "volume": "5853",
      "turnover": "219165.5",
      "trades": "15"
    },
    {
      "date": "2021-12-06",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.80",
      "high": "39.60",
      "low": "37.10",
      "close": "37.70",
      "average": "37.9506",
      "volume": "1405",
      "turnover": "53320.6",
      "trades": "15"
    },
    {
      "date": "2021-12-07",
      "bid": "40.70",
      "ask": "41.20",
      "open": "36.00",
      "high": "41.80",
      "low": "36.00",
      "close": "41.80",
      "average": "40.1402",
      "volume": "62419",
      "turnover": "2505513.2",
      "trades": "77"
    },
    {
      "date": "2021-12-08",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.80",
      "high": "41.90",
      "low": "38.10",
      "close": "40.20",
      "average": "39.9445",
      "volume": "15716",
      "turnover": "627767",
      "trades": "75"
    },
    {
      "date": "2021-12-09",
      "bid": "40.00",
      "ask": "41.30",
      "open": "40.90",
      "high": "41.90",
      "low": "40.10",
      "close": "40.10",
      "average": "40.7536",
      "volume": "6298",
      "turnover": "256666.3",
      "trades": "25"
    },
    {
      "date": "2021-12-10",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.30",
      "low": "40.80",
      "close": "41.00",
      "average": "41.2157",
      "volume": "718",
      "turnover": "29592.9",
      "trades": "11"
    },
    {
      "date": "2021-12-13",
      "bid": "39.50",
      "ask": "40.00",
      "open": "41.00",
      "high": "41.00",
      "low": "39.50",
      "close": "39.50",
      "average": "40.466",
      "volume": "1066",
      "turnover": "43136.8",
      "trades": "25"
    },
    {
      "date": "2021-12-14",
      "bid": "39.30",
      "ask": "40.80",
      "open": "39.40",
      "high": "40.80",
      "low": "38.60",
      "close": "39.30",
      "average": "39.3647",
      "volume": "1280",
      "turnover": "50386.8",
      "trades": "17"
    },
    {
      "date": "2021-12-15",
      "bid": "38.60",
      "ask": "40.20",
      "open": "38.10",
      "high": "40.90",
      "low": "38.10",
      "close": "38.70",
      "average": "38.8531",
      "volume": "1831",
      "turnover": "71140",
      "trades": "13"
    },
    {
      "date": "2021-12-16",
      "bid": "39.30",
      "ask": "40.90",
      "open": "37.50",
      "high": "40.00",
      "low": "37.50",
      "close": "39.40",
      "average": "39.7555",
      "volume": "1732",
      "turnover": "68856.5",
      "trades": "13"
    },
    {
      "date": "2021-12-17",
      "bid": "39.00",
      "ask": "40.70",
      "open": "39.40",
      "high": "39.40",
      "low": "39.00",
      "close": "39.00",
      "average": "39.0653",
      "volume": "239",
      "turnover": "9336.6",
      "trades": "3"
    },
    {
      "date": "2021-12-20",
      "bid": "37.80",
      "ask": "39.20",
      "open": "38.20",
      "high": "39.40",
      "low": "37.00",
      "close": "37.80",
      "average": "38.6182",
      "volume": "2196",
      "turnover": "84805.5",
      "trades": "20"
    },
    {
      "date": "2021-12-21",
      "bid": "38.60",
      "ask": "39.30",
      "open": "38.50",
      "high": "39.30",
      "low": "38.20",
      "close": "38.20",
      "average": "38.7918",
      "volume": "1710",
      "turnover": "66334",
      "trades": "9"
    },
    {
      "date": "2021-12-22",
      "bid": "37.90",
      "ask": "38.90",
      "open": "38.90",
      "high": "38.90",
      "low": "37.50",
      "close": "37.90",
      "average": "38.1903",
      "volume": "587",
      "turnover": "22417.7",
      "trades": "6"
    },
    {
      "date": "2021-12-23",
      "bid": "39.50",
      "ask": "41.10",
      "open": "39.20",
      "high": "42.00",
      "low": "38.00",
      "close": "41.10",
      "average": "40.3176",
      "volume": "15353",
      "turnover": "618996.5",
      "trades": "98"
    },
    {
      "date": "2021-12-27",
      "bid": "40.40",
      "ask": "40.90",
      "open": "41.10",
      "high": "41.90",
      "low": "40.00",
      "close": "40.90",
      "average": "40.6991",
      "volume": "7478",
      "turnover": "304347.9",
      "trades": "57"
    },
    {
      "date": "2021-12-28",
      "bid": "40.40",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.00",
      "low": "39.40",
      "close": "41.00",
      "average": "40.1262",
      "volume": "12220",
      "turnover": "490342",
      "trades": "63"
    },
    {
      "date": "2021-12-29",
      "bid": "40.30",
      "ask": "40.60",
      "open": "41.10",
      "high": "41.10",
      "low": "40.20",
      "close": "40.80",
      "average": "40.3947",
      "volume": "5164",
      "turnover": "208598.1",
      "trades": "17"
    },
    {
      "date": "2021-12-30",
      "bid": "40.40",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.80",
      "low": "40.00",
      "close": "40.20",
      "average": "40.2452",
      "volume": "2270",
      "turnover": "91356.7",
      "trades": "14"
    },
    {
      "date": "2022-01-03",
      "bid": "40.00",
      "ask": "40.80",
      "open": "39.10",
      "high": "40.60",
      "low": "39.00",
      "close": "40.00",
      "average": "40.1281",
      "volume": "5460",
      "turnover": "219099.5",
      "trades": "20"
    },
    {
      "date": "2022-01-04",
      "bid": "40.60",
      "ask": "41.70",
      "open": "40.00",
      "high": "41.60",
      "low": "39.50",
      "close": "41.60",
      "average": "40.7974",
      "volume": "11320",
      "turnover": "461826.8",
      "trades": "31"
    },
    {
      "date": "2022-01-05",
      "bid": "41.10",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.60",
      "low": "40.30",
      "close": "41.10",
      "average": "41.174",
      "volume": "1016",
      "turnover": "41832.8",
      "trades": "26"
    },
    {
      "date": "2022-01-07",
      "bid": "40.20",
      "ask": "41.00",
      "open": "41.50",
      "high": "41.60",
      "low": "40.00",
      "close": "40.60",
      "average": "41.098",
      "volume": "11273",
      "turnover": "463297.2",
      "trades": "32"
    },
    {
      "date": "2022-01-10",
      "bid": "39.10",
      "ask": "40.60",
      "open": "39.50",
      "high": "40.60",
      "low": "39.40",
      "close": "39.70",
      "average": "39.6965",
      "volume": "4977",
      "turnover": "197569.4",
      "trades": "23"
    },
    {
      "date": "2022-01-11",
      "bid": "39.10",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.50",
      "close": "39.10",
      "average": "39.2445",
      "volume": "1631",
      "turnover": "64007.8",
      "trades": "13"
    },
    {
      "date": "2022-01-12",
      "bid": "39.10",
      "ask": "39.90",
      "open": "39.10",
      "high": "39.90",
      "low": "38.60",
      "close": "39.10",
      "average": "39.1765",
      "volume": "826",
      "turnover": "32359.8",
      "trades": "11"
    },
    {
      "date": "2022-01-13",
      "bid": "40.20",
      "ask": "42.50",
      "open": "40.00",
      "high": "43.80",
      "low": "38.40",
      "close": "42.10",
      "average": "41.1782",
      "volume": "21676",
      "turnover": "892578.3",
      "trades": "77"
    },
    {
      "date": "2022-01-14",
      "bid": "42.10",
      "ask": "42.40",
      "open": "43.00",
      "high": "44.00",
      "low": "41.30",
      "close": "42.00",
      "average": "42.7641",
      "volume": "15673",
      "turnover": "670242.1",
      "trades": "83"
    },
    {
      "date": "2022-01-17",
      "bid": "40.20",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "40.00",
      "close": "40.30",
      "average": "40.5626",
      "volume": "1396",
      "turnover": "56625.4",
      "trades": "25"
    },
    {
      "date": "2022-01-18",
      "bid": "39.00",
      "ask": "40.30",
      "open": "40.30",
      "high": "40.80",
      "low": "39.00",
      "close": "39.00",
      "average": "39.5872",
      "volume": "5544",
      "turnover": "219471.5",
      "trades": "19"
    },
    {
      "date": "2022-01-19",
      "bid": "40.00",
      "ask": "40.80",
      "open": "39.70",
      "high": "41.00",
      "low": "39.60",
      "close": "40.80",
      "average": "40.0807",
      "volume": "2844",
      "turnover": "113989.4",
      "trades": "21"
    },
    {
      "date": "2022-01-20",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.50",
      "low": "40.50",
      "close": "40.50",
      "average": "41.0012",
      "volume": "3626",
      "turnover": "148670.4",
      "trades": "18"
    },
    {
      "date": "2022-01-21",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.50",
      "high": "41.90",
      "low": "39.50",
      "close": "39.50",
      "average": "40.0239",
      "volume": "2684",
      "turnover": "107424.1",
      "trades": "29"
    },
    {
      "date": "2022-01-24",
      "bid": "37.50",
      "ask": "38.50",
      "open": "39.50",
      "high": "39.50",
      "low": "37.50",
      "close": "38.30",
      "average": "38.3997",
      "volume": "4231",
      "turnover": "162469",
      "trades": "23"
    },
    {
      "date": "2022-01-25",
      "bid": "37.50",
      "ask": "38.90",
      "open": "38.30",
      "high": "38.90",
      "low": "38.30",
      "close": "38.90",
      "average": "38.3678",
      "volume": "519",
      "turnover": "19912.9",
      "trades": "17"
    },
    {
      "date": "2022-01-26",
      "bid": "38.00",
      "ask": "40.30",
      "open": "38.90",
      "high": "40.30",
      "low": "36.10",
      "close": "39.00",
      "average": "39.0595",
      "volume": "3655",
      "turnover": "142762.4",
      "trades": "20"
    },
    {
      "date": "2022-01-27",
      "bid": "38.00",
      "ask": "40.00",
      "open": "38.50",
      "high": "39.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.7625",
      "volume": "80",
      "turnover": "3101",
      "trades": "6"
    },
    {
      "date": "2022-01-28",
      "bid": "38.00",
      "ask": "40.00",
      "open": "38.90",
      "high": "40.40",
      "low": "38.00",
      "close": "38.00",
      "average": "39.1355",
      "volume": "953",
      "turnover": "37296.1",
      "trades": "19"
    },
    {
      "date": "2022-01-31",
      "bid": "39.10",
      "ask": "40.50",
      "open": "38.00",
      "high": "40.90",
      "low": "38.00",
      "close": "40.10",
      "average": "40.2122",
      "volume": "713",
      "turnover": "28671.3",
      "trades": "30"
    },
    {
      "date": "2022-02-01",
      "bid": "40.00",
      "ask": "41.70",
      "open": "40.10",
      "high": "41.80",
      "low": "38.90",
      "close": "40.30",
      "average": "40.1671",
      "volume": "4796",
      "turnover": "192641.2",
      "trades": "20"
    },
    {
      "date": "2022-02-02",
      "bid": "39.70",
      "ask": "41.00",
      "open": "41.50",
      "high": "43.00",
      "low": "39.50",
      "close": "41.00",
      "average": "41.6182",
      "volume": "1372",
      "turnover": "57100.2",
      "trades": "28"
    },
    {
      "date": "2022-02-03",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.00",
      "low": "39.70",
      "close": "42.00",
      "average": "41.0492",
      "volume": "1040",
      "turnover": "42691.2",
      "trades": "20"
    },
    {
      "date": "2022-02-04",
      "bid": "40.20",
      "ask": "40.80",
      "open": "42.00",
      "high": "42.00",
      "low": "39.20",
      "close": "40.30",
      "average": "39.9243",
      "volume": "1546",
      "turnover": "61722.9",
      "trades": "21"
    },
    {
      "date": "2022-02-07",
      "bid": "41.20",
      "ask": "42.00",
      "open": "40.30",
      "high": "42.00",
      "low": "40.30",
      "close": "42.00",
      "average": "41.7241",
      "volume": "4752",
      "turnover": "198273.1",
      "trades": "23"
    },
    {
      "date": "2022-02-08",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "40.30",
      "close": "41.90",
      "average": "42.4087",
      "volume": "1100",
      "turnover": "46649.6",
      "trades": "15"
    },
    {
      "date": "2022-02-09",
      "bid": "41.50",
      "ask": "42.40",
      "open": "41.90",
      "high": "42.90",
      "low": "41.60",
      "close": "42.40",
      "average": "42.4352",
      "volume": "917",
      "turnover": "38913.1",
      "trades": "14"
    },
    {
      "date": "2022-02-10",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.40",
      "high": "42.40",
      "low": "40.40",
      "close": "42.00",
      "average": "41.1896",
      "volume": "6240",
      "turnover": "257022.8",
      "trades": "21"
    },
    {
      "date": "2022-02-11",
      "bid": "40.60",
      "ask": "41.70",
      "open": "41.50",
      "high": "41.60",
      "low": "40.00",
      "close": "41.50",
      "average": "40.9213",
      "volume": "2882",
      "turnover": "117935.2",
      "trades": "20"
    },
    {
      "date": "2022-02-14",
      "bid": "38.10",
      "ask": "39.70",
      "open": "41.40",
      "high": "41.40",
      "low": "38.00",
      "close": "39.10",
      "average": "38.9887",
      "volume": "4324",
      "turnover": "168587.3",
      "trades": "39"
    },
    {
      "date": "2022-02-15",
      "bid": "39.20",
      "ask": "40.20",
      "open": "37.10",
      "high": "40.20",
      "low": "37.10",
      "close": "40.20",
      "average": "38.7936",
      "volume": "5717",
      "turnover": "221782.9",
      "trades": "26"
    },
    {
      "date": "2022-02-16",
      "bid": "39.70",
      "ask": "41.20",
      "open": "40.20",
      "high": "41.90",
      "low": "38.50",
      "close": "41.00",
      "average": "40.5539",
      "volume": "3971",
      "turnover": "161039.6",
      "trades": "29"
    },
    {
      "date": "2022-02-17",
      "bid": "38.10",
      "ask": "40.00",
      "open": "38.60",
      "high": "41.40",
      "low": "38.60",
      "close": "38.90",
      "average": "39.5783",
      "volume": "6401",
      "turnover": "253340.4",
      "trades": "30"
    },
    {
      "date": "2022-02-18",
      "bid": "45.80",
      "ask": "46.40",
      "open": "43.30",
      "high": "50.00",
      "low": "43.20",
      "close": "46.40",
      "average": "45.6113",
      "volume": "62017",
      "turnover": "2828677.2",
      "trades": "442"
    },
    {
      "date": "2022-02-21",
      "bid": "45.50",
      "ask": "46.00",
      "open": "47.50",
      "high": "47.50",
      "low": "43.10",
      "close": "46.00",
      "average": "45.7402",
      "volume": "16050",
      "turnover": "734130.7",
      "trades": "236"
    },
    {
      "date": "2022-02-22",
      "bid": "48.00",
      "ask": "48.80",
      "open": "46.00",
      "high": "50.00",
      "low": "45.40",
      "close": "48.80",
      "average": "48.988",
      "volume": "18249",
      "turnover": "893982.4",
      "trades": "161"
    },
    {
      "date": "2022-02-23",
      "bid": "47.50",
      "ask": "48.50",
      "open": "48.80",
      "high": "49.90",
      "low": "46.90",
      "close": "47.50",
      "average": "48.2546",
      "volume": "9809",
      "turnover": "473329.8",
      "trades": "86"
    },
    {
      "date": "2022-02-24",
      "bid": "45.00",
      "ask": "46.00",
      "open": "42.50",
      "high": "46.10",
      "low": "42.50",
      "close": "46.00",
      "average": "44.3435",
      "volume": "11707",
      "turnover": "519129.2",
      "trades": "108"
    },
    {
      "date": "2022-02-25",
      "bid": "45.70",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.50",
      "low": "44.10",
      "close": "45.70",
      "average": "45.8517",
      "volume": "10992",
      "turnover": "504002",
      "trades": "77"
    },
    {
      "date": "2022-02-28",
      "bid": "48.50",
      "ask": "48.70",
      "open": "45.70",
      "high": "49.30",
      "low": "44.90",
      "close": "48.70",
      "average": "47.8347",
      "volume": "8321",
      "turnover": "398032.6",
      "trades": "84"
    },
    {
      "date": "2022-03-01",
      "bid": "48.10",
      "ask": "48.60",
      "open": "48.70",
      "high": "49.00",
      "low": "47.50",
      "close": "47.70",
      "average": "48.6889",
      "volume": "8185",
      "turnover": "398518.6",
      "trades": "78"
    },
    {
      "date": "2022-03-02",
      "bid": "46.20",
      "ask": "47.50",
      "open": "47.70",
      "high": "48.00",
      "low": "45.90",
      "close": "47.30",
      "average": "46.957",
      "volume": "7869",
      "turnover": "369504.6",
      "trades": "59"
    },
    {
      "date": "2022-03-03",
      "bid": "45.70",
      "ask": "47.20",
      "open": "47.30",
      "high": "49.10",
      "low": "46.00",
      "close": "46.00",
      "average": "47.2529",
      "volume": "6412",
      "turnover": "302985.5",
      "trades": "51"
    },
    {
      "date": "2022-03-04",
      "bid": "44.00",
      "ask": "44.10",
      "open": "46.00",
      "high": "46.00",
      "low": "43.90",
      "close": "44.00",
      "average": "44.5104",
      "volume": "8932",
      "turnover": "397566.9",
      "trades": "57"
    },
    {
      "date": "2022-03-07",
      "bid": "42.30",
      "ask": "43.40",
      "open": "42.00",
      "high": "43.90",
      "low": "41.60",
      "close": "43.40",
      "average": "42.8373",
      "volume": "11552",
      "turnover": "494856.2",
      "trades": "86"
    },
    {
      "date": "2022-03-08",
      "bid": "43.00",
      "ask": "46.50",
      "open": "43.10",
      "high": "46.80",
      "low": "43.10",
      "close": "46.50",
      "average": "43.1557",
      "volume": "905",
      "turnover": "39055.9",
      "trades": "18"
    },
    {
      "date": "2022-03-09",
      "bid": "47.10",
      "ask": "47.70",
      "open": "46.50",
      "high": "49.20",
      "low": "44.10",
      "close": "47.70",
      "average": "47.6503",
      "volume": "11047",
      "turnover": "526392.5",
      "trades": "96"
    },
    {
      "date": "2022-03-10",
      "bid": "47.10",
      "ask": "48.00",
      "open": "48.00",
      "high": "49.10",
      "low": "46.50",
      "close": "47.10",
      "average": "48.4123",
      "volume": "17356",
      "turnover": "840243.3",
      "trades": "108"
    },
    {
      "date": "2022-03-11",
      "bid": "48.00",
      "ask": "48.80",
      "open": "47.10",
      "high": "49.00",
      "low": "46.10",
      "close": "48.80",
      "average": "48.1653",
      "volume": "8300",
      "turnover": "399771.9",
      "trades": "61"
    },
    {
      "date": "2022-03-14",
      "bid": "47.30",
      "ask": "47.80",
      "open": "49.20",
      "high": "49.20",
      "low": "47.00",
      "close": "47.80",
      "average": "48.5552",
      "volume": "12985",
      "turnover": "630489.8",
      "trades": "82"
    },
    {
      "date": "2022-03-15",
      "bid": "48.10",
      "ask": "49.00",
      "open": "47.90",
      "high": "49.10",
      "low": "47.00",
      "close": "49.10",
      "average": "48.2479",
      "volume": "5514",
      "turnover": "266039.1",
      "trades": "55"
    },
    {
      "date": "2022-03-16",
      "bid": "49.20",
      "ask": "49.80",
      "open": "48.10",
      "high": "49.80",
      "low": "48.00",
      "close": "49.80",
      "average": "48.5861",
      "volume": "11592",
      "turnover": "563209.9",
      "trades": "89"
    },
    {
      "date": "2022-03-17",
      "bid": "51.60",
      "ask": "52.40",
      "open": "50.00",
      "high": "54.80",
      "low": "50.00",
      "close": "52.40",
      "average": "52.2482",
      "volume": "32148",
      "turnover": "1679674.8",
      "trades": "146"
    },
    {
      "date": "2022-03-18",
      "bid": "52.40",
      "ask": "53.60",
      "open": "52.40",
      "high": "54.80",
      "low": "51.20",
      "close": "53.60",
      "average": "53.5752",
      "volume": "7404",
      "turnover": "396670.6",
      "trades": "97"
    },
    {
      "date": "2022-03-21",
      "bid": "52.40",
      "ask": "52.60",
      "open": "53.60",
      "high": "53.60",
      "low": "51.40",
      "close": "52.40",
      "average": "52.559",
      "volume": "6173",
      "turnover": "324447",
      "trades": "88"
    },
    {
      "date": "2022-03-22",
      "bid": "51.40",
      "ask": "52.60",
      "open": "52.40",
      "high": "53.40",
      "low": "51.40",
      "close": "52.60",
      "average": "52.3091",
      "volume": "6209",
      "turnover": "324787.4",
      "trades": "52"
    },
    {
      "date": "2022-03-23",
      "bid": "50.60",
      "ask": "52.20",
      "open": "52.80",
      "high": "54.00",
      "low": "50.40",
      "close": "52.20",
      "average": "52.3909",
      "volume": "18263",
      "turnover": "956815",
      "trades": "79"
    },
    {
      "date": "2022-03-24",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.20",
      "low": "50.60",
      "close": "52.00",
      "average": "51.3877",
      "volume": "4423",
      "turnover": "227287.8",
      "trades": "42"
    },
    {
      "date": "2022-03-25",
      "bid": "50.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.80",
      "low": "48.80",
      "close": "53.80",
      "average": "50.5461",
      "volume": "12731",
      "turnover": "643502.6",
      "trades": "78"
    },
    {
      "date": "2022-03-28",
      "bid": "52.20",
      "ask": "53.00",
      "open": "54.60",
      "high": "55.00",
      "low": "51.00",
      "close": "51.80",
      "average": "53.724",
      "volume": "10938",
      "turnover": "587633.6",
      "trades": "111"
    },
    {
      "date": "2022-03-29",
      "bid": "53.40",
      "ask": "54.40",
      "open": "51.00",
      "high": "54.40",
      "low": "51.00",
      "close": "54.40",
      "average": "52.9795",
      "volume": "7245",
      "turnover": "383836.6",
      "trades": "57"
    },
    {
      "date": "2022-03-30",
      "bid": "52.20",
      "ask": "53.00",
      "open": "55.00",
      "high": "56.60",
      "low": "52.00",
      "close": "53.00",
      "average": "53.7072",
      "volume": "10524",
      "turnover": "565214.2",
      "trades": "94"
    },
    {
      "date": "2022-03-31",
      "bid": "52.60",
      "ask": "53.00",
      "open": "53.00",
      "high": "55.20",
      "low": "52.00",
      "close": "53.00",
      "average": "53.6052",
      "volume": "5074",
      "turnover": "271993",
      "trades": "69"
    },
    {
      "date": "2022-04-01",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.00",
      "high": "55.00",
      "low": "52.20",
      "close": "53.00",
      "average": "53.5832",
      "volume": "3469",
      "turnover": "185880.2",
      "trades": "45"
    },
    {
      "date": "2022-04-04",
      "bid": "52.60",
      "ask": "53.60",
      "open": "53.20",
      "high": "54.40",
      "low": "52.00",
      "close": "52.60",
      "average": "53.2835",
      "volume": "11076",
      "turnover": "590168",
      "trades": "67"
    },
    {
      "date": "2022-04-05",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.60",
      "high": "53.80",
      "low": "52.40",
      "close": "53.00",
      "average": "53.5234",
      "volume": "7601",
      "turnover": "406831.6",
      "trades": "52"
    },
    {
      "date": "2022-04-06",
      "bid": "50.20",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.60",
      "low": "49.90",
      "close": "50.60",
      "average": "51.3359",
      "volume": "9714",
      "turnover": "498677",
      "trades": "66"
    },
    {
      "date": "2022-04-07",
      "bid": "53.00",
      "ask": "53.60",
      "open": "50.80",
      "high": "53.80",
      "low": "50.80",
      "close": "53.60",
      "average": "53.086",
      "volume": "4834",
      "turnover": "256617.6",
      "trades": "74"
    },
    {
      "date": "2022-04-08",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.80",
      "high": "53.80",
      "low": "52.80",
      "close": "52.80",
      "average": "53.277",
      "volume": "8835",
      "turnover": "470702.6",
      "trades": "59"
    },
    {
      "date": "2022-04-11",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.40",
      "high": "54.60",
      "low": "53.40",
      "close": "53.60",
      "average": "53.8976",
      "volume": "5008",
      "turnover": "269919",
      "trades": "66"
    },
    {
      "date": "2022-04-12",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.60",
      "low": "53.60",
      "close": "54.00",
      "average": "54.1797",
      "volume": "6813",
      "turnover": "369126.2",
      "trades": "73"
    },
    {
      "date": "2022-04-13",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.80",
      "low": "53.60",
      "close": "54.80",
      "average": "54.1369",
      "volume": "4447",
      "turnover": "240746.8",
      "trades": "48"
    },
    {
      "date": "2022-04-14",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.80",
      "high": "55.20",
      "low": "53.60",
      "close": "53.60",
      "average": "54.5013",
      "volume": "6442",
      "turnover": "351097.6",
      "trades": "63"
    },
    {
      "date": "2022-04-19",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.20",
      "low": "51.80",
      "close": "55.00",
      "average": "54.101",
      "volume": "11882",
      "turnover": "642828.6",
      "trades": "86"
    },
    {
      "date": "2022-04-20",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.80",
      "low": "54.00",
      "close": "56.00",
      "average": "55.1821",
      "volume": "18554",
      "turnover": "1023847.8",
      "trades": "95"
    },
    {
      "date": "2022-04-21",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.00",
      "high": "57.00",
      "low": "54.20",
      "close": "56.60",
      "average": "56.2202",
      "volume": "13874",
      "turnover": "779998.4",
      "trades": "72"
    },
    {
      "date": "2022-04-22",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.00",
      "high": "59.60",
      "low": "55.40",
      "close": "57.80",
      "average": "57.8637",
      "volume": "19047",
      "turnover": "1102130",
      "trades": "171"
    },
    {
      "date": "2022-04-25",
      "bid": "56.80",
      "ask": "57.40",
      "open": "57.80",
      "high": "57.80",
      "low": "56.00",
      "close": "57.40",
      "average": "56.7761",
      "volume": "10179",
      "turnover": "577923.8",
      "trades": "102"
    },
    {
      "date": "2022-04-26",
      "bid": "57.60",
      "ask": "59.60",
      "open": "57.40",
      "high": "62.80",
      "low": "57.40",
      "close": "59.60",
      "average": "59.8528",
      "volume": "38734",
      "turnover": "2318338",
      "trades": "197"
    },
    {
      "date": "2022-04-27",
      "bid": "59.20",
      "ask": "60.40",
      "open": "59.60",
      "high": "61.00",
      "low": "57.60",
      "close": "59.20",
      "average": "59.5899",
      "volume": "22365",
      "turnover": "1332728.6",
      "trades": "135"
    },
    {
      "date": "2022-04-28",
      "bid": "60.00",
      "ask": "61.20",
      "open": "60.00",
      "high": "62.00",
      "low": "59.00",
      "close": "59.20",
      "average": "60.9387",
      "volume": "17150",
      "turnover": "1045098.6",
      "trades": "175"
    },
    {
      "date": "2022-04-29",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.00",
      "low": "59.20",
      "close": "62.00",
      "average": "61.2078",
      "volume": "19281",
      "turnover": "1180147.6",
      "trades": "149"
    },
    {
      "date": "2022-05-02",
      "bid": "61.20",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "59.60",
      "close": "61.20",
      "average": "61.2334",
      "volume": "19757",
      "turnover": "1209788",
      "trades": "154"
    },
    {
      "date": "2022-05-03",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.20",
      "high": "62.40",
      "low": "60.80",
      "close": "60.80",
      "average": "61.6219",
      "volume": "12356",
      "turnover": "761400.6",
      "trades": "116"
    },
    {
      "date": "2022-05-04",
      "bid": "59.80",
      "ask": "60.80",
      "open": "60.80",
      "high": "62.80",
      "low": "59.40",
      "close": "60.80",
      "average": "61.0593",
      "volume": "16440",
      "turnover": "1003815",
      "trades": "108"
    },
    {
      "date": "2022-05-05",
      "bid": "57.40",
      "ask": "57.80",
      "open": "60.80",
      "high": "62.00",
      "low": "57.20",
      "close": "57.80",
      "average": "60.0757",
      "volume": "24407",
      "turnover": "1466267.6",
      "trades": "148"
    },
    {
      "date": "2022-05-06",
      "bid": "58.40",
      "ask": "59.80",
      "open": "57.80",
      "high": "62.80",
      "low": "57.80",
      "close": "59.80",
      "average": "59.4704",
      "volume": "17468",
      "turnover": "1038828.2",
      "trades": "160"
    },
    {
      "date": "2022-05-09",
      "bid": "53.60",
      "ask": "54.80",
      "open": "60.00",
      "high": "60.60",
      "low": "51.00",
      "close": "53.60",
      "average": "56.506",
      "volume": "18107",
      "turnover": "1023154.4",
      "trades": "191"
    },
    {
      "date": "2022-05-10",
      "bid": "57.40",
      "ask": "58.20",
      "open": "53.60",
      "high": "59.80",
      "low": "53.60",
      "close": "57.40",
      "average": "57.9558",
      "volume": "8634",
      "turnover": "500390.2",
      "trades": "151"
    },
    {
      "date": "2022-05-11",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.20",
      "high": "59.80",
      "low": "57.80",
      "close": "59.80",
      "average": "58.681",
      "volume": "8029",
      "turnover": "471149.6",
      "trades": "108"
    },
    {
      "date": "2022-05-12",
      "bid": "56.80",
      "ask": "57.40",
      "open": "60.00",
      "high": "61.60",
      "low": "55.00",
      "close": "57.40",
      "average": "58.0266",
      "volume": "43285",
      "turnover": "2511683",
      "trades": "253"
    },
    {
      "date": "2022-05-13",
      "bid": "53.40",
      "ask": "55.00",
      "open": "58.00",
      "high": "58.00",
      "low": "53.20",
      "close": "53.60",
      "average": "54.9547",
      "volume": "40105",
      "turnover": "2203959",
      "trades": "255"
    },
    {
      "date": "2022-05-16",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.60",
      "high": "54.80",
      "low": "53.20",
      "close": "54.60",
      "average": "54.2371",
      "volume": "14558",
      "turnover": "789583.8",
      "trades": "126"
    },
    {
      "date": "2022-05-17",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.60",
      "high": "55.40",
      "low": "54.20",
      "close": "54.80",
      "average": "54.9541",
      "volume": "12332",
      "turnover": "677694.2",
      "trades": "86"
    },
    {
      "date": "2022-05-18",
      "bid": "55.00",
      "ask": "55.60",
      "open": "54.80",
      "high": "57.80",
      "low": "54.80",
      "close": "55.60",
      "average": "55.7342",
      "volume": "9405",
      "turnover": "524179.8",
      "trades": "101"
    },
    {
      "date": "2022-05-19",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.60",
      "high": "57.60",
      "low": "54.40",
      "close": "56.40",
      "average": "55.4965",
      "volume": "24240",
      "turnover": "1345234.8",
      "trades": "157"
    },
    {
      "date": "2022-05-20",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.60",
      "high": "53.60",
      "low": "51.40",
      "close": "52.20",
      "average": "52.2753",
      "volume": "31688",
      "turnover": "1656498.4",
      "trades": "209"
    },
    {
      "date": "2022-05-23",
      "bid": "49.10",
      "ask": "49.40",
      "open": "52.20",
      "high": "52.80",
      "low": "48.00",
      "close": "49.10",
      "average": "49.3758",
      "volume": "65962",
      "turnover": "3256928.5",
      "trades": "364"
    },
    {
      "date": "2022-05-24",
      "bid": "45.30",
      "ask": "45.90",
      "open": "48.10",
      "high": "49.00",
      "low": "45.30",
      "close": "45.80",
      "average": "46.8379",
      "volume": "32654",
      "turnover": "1529445.3",
      "trades": "195"
    },
    {
      "date": "2022-05-25",
      "bid": "45.70",
      "ask": "47.20",
      "open": "46.30",
      "high": "46.70",
      "low": "45.00",
      "close": "45.70",
      "average": "45.9092",
      "volume": "16324",
      "turnover": "749421.1",
      "trades": "96"
    },
    {
      "date": "2022-05-27",
      "bid": "46.40",
      "ask": "47.10",
      "open": "45.70",
      "high": "47.80",
      "low": "45.70",
      "close": "47.10",
      "average": "46.4898",
      "volume": "14671",
      "turnover": "682051.6",
      "trades": "125"
    },
    {
      "date": "2022-05-30",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.40",
      "high": "47.60",
      "low": "45.60",
      "close": "46.60",
      "average": "46.4924",
      "volume": "22897",
      "turnover": "1064536.2",
      "trades": "168"
    },
    {
      "date": "2022-05-31",
      "bid": "47.80",
      "ask": "49.00",
      "open": "46.60",
      "high": "49.50",
      "low": "45.60",
      "close": "49.00",
      "average": "47.3727",
      "volume": "45614",
      "turnover": "2160858",
      "trades": "190"
    },
    {
      "date": "2022-06-01",
      "bid": "46.80",
      "ask": "47.40",
      "open": "49.00",
      "high": "49.90",
      "low": "46.90",
      "close": "46.90",
      "average": "48.0879",
      "volume": "21361",
      "turnover": "1027205.5",
      "trades": "108"
    },
    {
      "date": "2022-06-02",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.90",
      "high": "46.90",
      "low": "45.50",
      "close": "46.30",
      "average": "46.1833",
      "volume": "23823",
      "turnover": "1100225.89",
      "trades": "114"
    },
    {
      "date": "2022-06-03",
      "bid": "45.90",
      "ask": "46.20",
      "open": "46.20",
      "high": "46.80",
      "low": "46.00",
      "close": "46.20",
      "average": "46.3816",
      "volume": "5246",
      "turnover": "243318",
      "trades": "59"
    },
    {
      "date": "2022-06-07",
      "bid": "45.80",
      "ask": "46.20",
      "open": "46.20",
      "high": "47.00",
      "low": "45.70",
      "close": "45.80",
      "average": "46.3014",
      "volume": "9217",
      "turnover": "426760.4",
      "trades": "71"
    },
    {
      "date": "2022-06-08",
      "bid": "45.80",
      "ask": "46.10",
      "open": "45.90",
      "high": "46.50",
      "low": "45.20",
      "close": "45.80",
      "average": "45.6733",
      "volume": "21352",
      "turnover": "975215.7",
      "trades": "68"
    },
    {
      "date": "2022-06-09",
      "bid": "45.20",
      "ask": "45.90",
      "open": "45.80",
      "high": "46.50",
      "low": "45.10",
      "close": "45.20",
      "average": "45.7636",
      "volume": "11019",
      "turnover": "504269.5",
      "trades": "47"
    },
    {
      "date": "2022-06-10",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.10",
      "high": "45.90",
      "low": "44.70",
      "close": "45.00",
      "average": "44.9628",
      "volume": "9283",
      "turnover": "417389.5",
      "trades": "74"
    },
    {
      "date": "2022-06-13",
      "bid": "43.00",
      "ask": "43.10",
      "open": "46.00",
      "high": "46.00",
      "low": "42.70",
      "close": "43.20",
      "average": "43.5357",
      "volume": "20575",
      "turnover": "895747.7",
      "trades": "133"
    },
    {
      "date": "2022-06-14",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.20",
      "high": "44.00",
      "low": "42.20",
      "close": "43.00",
      "average": "42.9262",
      "volume": "12336",
      "turnover": "529537.9",
      "trades": "57"
    },
    {
      "date": "2022-06-15",
      "bid": "41.00",
      "ask": "42.00",
      "open": "43.00",
      "high": "45.10",
      "low": "41.90",
      "close": "42.00",
      "average": "42.8061",
      "volume": "20963",
      "turnover": "897343.3",
      "trades": "89"
    },
    {
      "date": "2022-06-16",
      "bid": "38.80",
      "ask": "39.20",
      "open": "42.00",
      "high": "42.00",
      "low": "38.40",
      "close": "39.20",
      "average": "39.9845",
      "volume": "36697",
      "turnover": "1467311.5",
      "trades": "152"
    },
    {
      "date": "2022-06-17",
      "bid": "40.70",
      "ask": "41.50",
      "open": "39.20",
      "high": "41.90",
      "low": "39.00",
      "close": "41.50",
      "average": "39.4802",
      "volume": "19950",
      "turnover": "787630.5",
      "trades": "78"
    },
    {
      "date": "2022-06-20",
      "bid": "45.00",
      "ask": "45.90",
      "open": "41.50",
      "high": "45.90",
      "low": "41.50",
      "close": "45.90",
      "average": "43.1231",
      "volume": "21112",
      "turnover": "910415.1",
      "trades": "104"
    },
    {
      "date": "2022-06-21",
      "bid": "43.00",
      "ask": "43.50",
      "open": "46.00",
      "high": "47.70",
      "low": "42.70",
      "close": "42.70",
      "average": "45.2501",
      "volume": "23305",
      "turnover": "1054554.5",
      "trades": "111"
    },
    {
      "date": "2022-06-22",
      "bid": "43.60",
      "ask": "44.50",
      "open": "43.50",
      "high": "45.90",
      "low": "42.20",
      "close": "44.50",
      "average": "43.723",
      "volume": "12703",
      "turnover": "555412.8",
      "trades": "75"
    },
    {
      "date": "2022-06-23",
      "bid": "45.60",
      "ask": "46.90",
      "open": "44.50",
      "high": "46.90",
      "low": "43.60",
      "close": "46.90",
      "average": "45.2966",
      "volume": "14455",
      "turnover": "654762.9",
      "trades": "61"
    },
    {
      "date": "2022-06-27",
      "bid": "44.20",
      "ask": "45.00",
      "open": "46.90",
      "high": "47.20",
      "low": "44.10",
      "close": "44.20",
      "average": "45.2962",
      "volume": "12037",
      "turnover": "545230.8",
      "trades": "112"
    },
    {
      "date": "2022-06-28",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.20",
      "high": "45.90",
      "low": "43.20",
      "close": "45.00",
      "average": "44.1931",
      "volume": "3809",
      "turnover": "168331.6",
      "trades": "41"
    },
    {
      "date": "2022-06-29",
      "bid": "46.00",
      "ask": "46.40",
      "open": "44.80",
      "high": "47.10",
      "low": "44.40",
      "close": "46.90",
      "average": "45.9433",
      "volume": "18202",
      "turnover": "836260.4",
      "trades": "41"
    },
    {
      "date": "2022-06-30",
      "bid": "45.60",
      "ask": "46.30",
      "open": "46.90",
      "high": "46.90",
      "low": "45.30",
      "close": "45.50",
      "average": "46.0393",
      "volume": "6239",
      "turnover": "287239.2",
      "trades": "33"
    },
    {
      "date": "2022-07-01",
      "bid": "46.10",
      "ask": "47.00",
      "open": "45.50",
      "high": "47.20",
      "low": "45.00",
      "close": "46.00",
      "average": "46.6378",
      "volume": "3358",
      "turnover": "156609.8",
      "trades": "38"
    },
    {
      "date": "2022-07-04",
      "bid": "46.10",
      "ask": "47.10",
      "open": "46.00",
      "high": "47.10",
      "low": "45.80",
      "close": "47.10",
      "average": "46.5044",
      "volume": "7745",
      "turnover": "360176.6",
      "trades": "85"
    },
    {
      "date": "2022-07-05",
      "bid": "46.00",
      "ask": "46.50",
      "open": "47.20",
      "high": "48.20",
      "low": "45.80",
      "close": "46.10",
      "average": "47.001",
      "volume": "7232",
      "turnover": "339911.2",
      "trades": "40"
    },
    {
      "date": "2022-07-06",
      "bid": "47.00",
      "ask": "47.40",
      "open": "46.10",
      "high": "47.90",
      "low": "46.00",
      "close": "47.00",
      "average": "46.6712",
      "volume": "5278",
      "turnover": "246330.4",
      "trades": "49"
    },
    {
      "date": "2022-07-07",
      "bid": "47.00",
      "ask": "47.90",
      "open": "48.10",
      "high": "48.10",
      "low": "45.60",
      "close": "48.00",
      "average": "47.3561",
      "volume": "6178",
      "turnover": "292565.7",
      "trades": "62"
    },
    {
      "date": "2022-07-08",
      "bid": "48.00",
      "ask": "48.30",
      "open": "48.00",
      "high": "48.80",
      "low": "46.70",
      "close": "48.30",
      "average": "47.4711",
      "volume": "4123",
      "turnover": "195723.3",
      "trades": "37"
    },
    {
      "date": "2022-07-11",
      "bid": "47.40",
      "ask": "47.90",
      "open": "48.40",
      "high": "48.40",
      "low": "46.80",
      "close": "47.40",
      "average": "47.7798",
      "volume": "2825",
      "turnover": "134978",
      "trades": "35"
    },
    {
      "date": "2022-07-12",
      "bid": "48.00",
      "ask": "48.50",
      "open": "48.40",
      "high": "48.50",
      "low": "48.30",
      "close": "48.50",
      "average": "48.4813",
      "volume": "1099",
      "turnover": "53281",
      "trades": "21"
    },
    {
      "date": "2022-07-13",
      "bid": "47.40",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.50",
      "low": "47.40",
      "close": "47.90",
      "average": "48.6096",
      "volume": "6090",
      "turnover": "296032.6",
      "trades": "38"
    },
    {
      "date": "2022-07-14",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.90",
      "high": "48.90",
      "low": "47.00",
      "close": "47.00",
      "average": "47.3113",
      "volume": "4764",
      "turnover": "225391",
      "trades": "39"
    },
    {
      "date": "2022-07-15",
      "bid": "45.50",
      "ask": "45.80",
      "open": "47.00",
      "high": "47.00",
      "low": "45.50",
      "close": "45.70",
      "average": "46.5951",
      "volume": "2851",
      "turnover": "132842.5",
      "trades": "30"
    },
    {
      "date": "2022-07-18",
      "bid": "44.00",
      "ask": "44.40",
      "open": "45.70",
      "high": "45.70",
      "low": "43.50",
      "close": "44.00",
      "average": "44.4613",
      "volume": "7694",
      "turnover": "342085.5",
      "trades": "87"
    },
    {
      "date": "2022-07-19",
      "bid": "44.50",
      "ask": "44.90",
      "open": "44.00",
      "high": "45.00",
      "low": "43.90",
      "close": "44.50",
      "average": "44.4317",
      "volume": "2223",
      "turnover": "98771.6",
      "trades": "14"
    },
    {
      "date": "2022-07-20",
      "bid": "44.10",
      "ask": "45.00",
      "open": "44.50",
      "high": "44.80",
      "low": "44.00",
      "close": "44.80",
      "average": "44.0872",
      "volume": "3897",
      "turnover": "171808",
      "trades": "26"
    },
    {
      "date": "2022-07-21",
      "bid": "45.60",
      "ask": "47.20",
      "open": "44.80",
      "high": "47.50",
      "low": "43.30",
      "close": "46.50",
      "average": "45.5726",
      "volume": "9036",
      "turnover": "411794",
      "trades": "72"
    },
    {
      "date": "2022-07-22",
      "bid": "47.30",
      "ask": "47.90",
      "open": "47.10",
      "high": "48.00",
      "low": "47.00",
      "close": "47.90",
      "average": "47.4998",
      "volume": "3240",
      "turnover": "153899.2",
      "trades": "35"
    },
    {
      "date": "2022-07-25",
      "bid": "48.60",
      "ask": "48.90",
      "open": "47.90",
      "high": "48.80",
      "low": "46.20",
      "close": "48.60",
      "average": "48.2755",
      "volume": "4200",
      "turnover": "202757",
      "trades": "44"
    },
    {
      "date": "2022-07-26",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.60",
      "high": "49.00",
      "low": "46.60",
      "close": "48.30",
      "average": "48.5609",
      "volume": "3622",
      "turnover": "175887.5",
      "trades": "42"
    },
    {
      "date": "2022-07-27",
      "bid": "47.60",
      "ask": "48.00",
      "open": "46.80",
      "high": "48.30",
      "low": "46.80",
      "close": "47.50",
      "average": "47.4186",
      "volume": "1469",
      "turnover": "69657.9",
      "trades": "27"
    },
    {
      "date": "2022-07-28",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.50",
      "high": "48.80",
      "low": "46.50",
      "close": "47.00",
      "average": "47.0579",
      "volume": "1571",
      "turnover": "73928",
      "trades": "22"
    },
    {
      "date": "2022-07-29",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.00",
      "high": "47.90",
      "low": "46.50",
      "close": "47.90",
      "average": "47.1069",
      "volume": "3942",
      "turnover": "185695.3",
      "trades": "33"
    },
    {
      "date": "2022-08-01",
      "bid": "47.10",
      "ask": "47.80",
      "open": "47.90",
      "high": "47.90",
      "low": "46.90",
      "close": "47.20",
      "average": "47.1899",
      "volume": "3195",
      "turnover": "150771.6",
      "trades": "45"
    },
    {
      "date": "2022-08-02",
      "bid": "47.10",
      "ask": "48.00",
      "open": "46.90",
      "high": "48.00",
      "low": "46.50",
      "close": "47.10",
      "average": "47.0774",
      "volume": "4456",
      "turnover": "209777.1",
      "trades": "47"
    },
    {
      "date": "2022-08-03",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.10",
      "high": "48.00",
      "low": "47.10",
      "close": "47.80",
      "average": "47.8062",
      "volume": "1675",
      "turnover": "80075.4",
      "trades": "23"
    },
    {
      "date": "2022-08-04",
      "bid": "47.50",
      "ask": "48.70",
      "open": "47.80",
      "high": "48.70",
      "low": "46.50",
      "close": "47.50",
      "average": "47.4684",
      "volume": "3207",
      "turnover": "152231.3",
      "trades": "33"
    },
    {
      "date": "2022-08-05",
      "bid": "47.30",
      "ask": "47.70",
      "open": "48.30",
      "high": "48.50",
      "low": "46.80",
      "close": "47.40",
      "average": "47.985",
      "volume": "4419",
      "turnover": "212045.8",
      "trades": "24"
    },
    {
      "date": "2022-08-08",
      "bid": "47.90",
      "ask": "48.20",
      "open": "47.70",
      "high": "48.20",
      "low": "47.70",
      "close": "48.20",
      "average": "47.7735",
      "volume": "1575",
      "turnover": "75243.3",
      "trades": "16"
    },
    {
      "date": "2022-08-09",
      "bid": "46.00",
      "ask": "47.00",
      "open": "48.00",
      "high": "48.50",
      "low": "46.00",
      "close": "46.60",
      "average": "47.5972",
      "volume": "4891",
      "turnover": "232798.1",
      "trades": "38"
    },
    {
      "date": "2022-08-10",
      "bid": "47.30",
      "ask": "47.90",
      "open": "48.40",
      "high": "48.50",
      "low": "47.00",
      "close": "47.90",
      "average": "47.5439",
      "volume": "5505",
      "turnover": "261728.9",
      "trades": "36"
    },
    {
      "date": "2022-08-11",
      "bid": "47.30",
      "ask": "47.80",
      "open": "47.90",
      "high": "47.90",
      "low": "46.60",
      "close": "47.80",
      "average": "47.7611",
      "volume": "1975",
      "turnover": "94328.2",
      "trades": "14"
    },
    {
      "date": "2022-08-12",
      "bid": "48.00",
      "ask": "48.80",
      "open": "48.00",
      "high": "48.80",
      "low": "47.00",
      "close": "48.00",
      "average": "48.1571",
      "volume": "1132",
      "turnover": "54513.8",
      "trades": "32"
    },
    {
      "date": "2022-08-15",
      "bid": "46.90",
      "ask": "47.00",
      "open": "48.00",
      "high": "49.00",
      "low": "46.60",
      "close": "47.00",
      "average": "47.4248",
      "volume": "9747",
      "turnover": "462249.6",
      "trades": "77"
    },
    {
      "date": "2022-08-16",
      "bid": "47.00",
      "ask": "48.40",
      "open": "47.20",
      "high": "47.20",
      "low": "46.30",
      "close": "47.10",
      "average": "46.8581",
      "volume": "3593",
      "turnover": "168361",
      "trades": "31"
    },
    {
      "date": "2022-08-17",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.30",
      "high": "48.00",
      "low": "46.70",
      "close": "47.90",
      "average": "47.2537",
      "volume": "2517",
      "turnover": "118937.6",
      "trades": "21"
    },
    {
      "date": "2022-08-18",
      "bid": "46.90",
      "ask": "47.20",
      "open": "46.60",
      "high": "47.70",
      "low": "46.60",
      "close": "47.20",
      "average": "46.8908",
      "volume": "2896",
      "turnover": "135795.9",
      "trades": "24"
    },
    {
      "date": "2022-08-19",
      "bid": "46.90",
      "ask": "47.50",
      "open": "47.80",
      "high": "48.60",
      "low": "47.00",
      "close": "47.10",
      "average": "47.9247",
      "volume": "14331",
      "turnover": "686808.6",
      "trades": "59"
    },
    {
      "date": "2022-08-22",
      "bid": "46.90",
      "ask": "47.00",
      "open": "47.60",
      "high": "47.60",
      "low": "46.40",
      "close": "47.00",
      "average": "46.8733",
      "volume": "2217",
      "turnover": "103918",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "47.40",
      "ask": "47.90",
      "open": "47.00",
      "high": "47.80",
      "low": "46.60",
      "close": "47.80",
      "average": "46.9638",
      "volume": "4396",
      "turnover": "206452.9",
      "trades": "29"
    },
    {
      "date": "2022-08-24",
      "bid": "49.00",
      "ask": "49.20",
      "open": "47.90",
      "high": "49.80",
      "low": "47.50",
      "close": "49.00",
      "average": "48.9177",
      "volume": "24186",
      "turnover": "1183124.1",
      "trades": "88"
    },
    {
      "date": "2022-08-25",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.80",
      "high": "49.90",
      "low": "48.40",
      "close": "49.60",
      "average": "49.1883",
      "volume": "35739",
      "turnover": "1757939.9",
      "trades": "130"
    },
    {
      "date": "2022-08-26",
      "bid": "47.60",
      "ask": "47.80",
      "open": "49.90",
      "high": "49.90",
      "low": "48.00",
      "close": "48.00",
      "average": "48.4778",
      "volume": "9250",
      "turnover": "448419.4",
      "trades": "57"
    },
    {
      "date": "2022-08-29",
      "bid": "47.60",
      "ask": "48.10",
      "open": "48.20",
      "high": "48.70",
      "low": "46.00",
      "close": "47.60",
      "average": "47.5654",
      "volume": "12532",
      "turnover": "596090.2",
      "trades": "95"
    },
    {
      "date": "2022-08-30",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.60",
      "high": "48.50",
      "low": "47.10",
      "close": "47.80",
      "average": "47.9118",
      "volume": "3287",
      "turnover": "157486",
      "trades": "29"
    },
    {
      "date": "2022-08-31",
      "bid": "48.50",
      "ask": "49.00",
      "open": "47.80",
      "high": "49.00",
      "low": "47.30",
      "close": "48.60",
      "average": "48.3552",
      "volume": "12552",
      "turnover": "606954.4",
      "trades": "65"
    },
    {
      "date": "2022-09-01",
      "bid": "48.60",
      "ask": "48.90",
      "open": "48.80",
      "high": "49.30",
      "low": "47.20",
      "close": "48.60",
      "average": "48.4183",
      "volume": "15219",
      "turnover": "736878.8",
      "trades": "99"
    },
    {
      "date": "2022-09-02",
      "bid": "48.80",
      "ask": "49.90",
      "open": "48.60",
      "high": "49.90",
      "low": "47.30",
      "close": "48.80",
      "average": "48.7062",
      "volume": "11231",
      "turnover": "547019.5",
      "trades": "72"
    },
    {
      "date": "2022-09-05",
      "bid": "48.00",
      "ask": "49.40",
      "open": "49.70",
      "high": "49.90",
      "low": "47.20",
      "close": "49.00",
      "average": "48.5475",
      "volume": "11964",
      "turnover": "580821.9",
      "trades": "72"
    },
    {
      "date": "2022-09-06",
      "bid": "49.40",
      "ask": "50.00",
      "open": "49.30",
      "high": "50.00",
      "low": "48.00",
      "close": "50.00",
      "average": "49.4084",
      "volume": "5093",
      "turnover": "251637",
      "trades": "55"
    },
    {
      "date": "2022-09-07",
      "bid": "48.50",
      "ask": "48.90",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "48.80",
      "average": "48.9831",
      "volume": "7740",
      "turnover": "379129.5",
      "trades": "62"
    },
    {
      "date": "2022-09-08",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.80",
      "high": "50.00",
      "low": "47.50",
      "close": "48.00",
      "average": "48.5926",
      "volume": "8895",
      "turnover": "432231.2",
      "trades": "46"
    },
    {
      "date": "2022-09-09",
      "bid": "48.20",
      "ask": "49.40",
      "open": "48.00",
      "high": "49.50",
      "low": "47.80",
      "close": "48.20",
      "average": "48.2932",
      "volume": "4034",
      "turnover": "194814.6",
      "trades": "28"
    },
    {
      "date": "2022-09-12",
      "bid": "46.80",
      "ask": "47.10",
      "open": "48.20",
      "high": "48.70",
      "low": "46.70",
      "close": "47.00",
      "average": "47.3154",
      "volume": "20196",
      "turnover": "955581",
      "trades": "81"
    },
    {
      "date": "2022-09-13",
      "bid": "46.70",
      "ask": "47.10",
      "open": "47.10",
      "high": "47.20",
      "low": "46.50",
      "close": "47.10",
      "average": "46.9388",
      "volume": "7688",
      "turnover": "360865.3",
      "trades": "52"
    },
    {
      "date": "2022-09-14",
      "bid": "45.70",
      "ask": "46.00",
      "open": "48.00",
      "high": "48.00",
      "low": "45.70",
      "close": "46.00",
      "average": "46.3667",
      "volume": "10189",
      "turnover": "472430.8",
      "trades": "64"
    },
    {
      "date": "2022-09-15",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.50",
      "low": "45.70",
      "close": "45.70",
      "average": "45.9241",
      "volume": "2249",
      "turnover": "103283.2",
      "trades": "30"
    },
    {
      "date": "2022-09-16",
      "bid": "43.20",
      "ask": "44.00",
      "open": "45.70",
      "high": "45.70",
      "low": "43.20",
      "close": "43.50",
      "average": "43.9661",
      "volume": "16636",
      "turnover": "731420.6",
      "trades": "83"
    },
    {
      "date": "2022-09-19",
      "bid": "42.00",
      "ask": "42.30",
      "open": "43.50",
      "high": "45.00",
      "low": "42.00",
      "close": "42.30",
      "average": "42.513",
      "volume": "10427",
      "turnover": "443283.5",
      "trades": "77"
    },
    {
      "date": "2022-09-20",
      "bid": "40.50",
      "ask": "41.20",
      "open": "42.30",
      "high": "43.70",
      "low": "40.50",
      "close": "40.80",
      "average": "41.4491",
      "volume": "10031",
      "turnover": "415775.8",
      "trades": "70"
    },
    {
      "date": "2022-09-21",
      "bid": "39.90",
      "ask": "40.50",
      "open": "40.00",
      "high": "40.60",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3413",
      "volume": "12309",
      "turnover": "496561.5",
      "trades": "63"
    },
    {
      "date": "2022-09-22",
      "bid": "40.00",
      "ask": "40.60",
      "open": "40.50",
      "high": "40.80",
      "low": "39.60",
      "close": "40.00",
      "average": "40.3342",
      "volume": "2104",
      "turnover": "84863.1",
      "trades": "31"
    },
    {
      "date": "2022-09-23",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.70",
      "high": "39.90",
      "low": "39.20",
      "close": "39.70",
      "average": "39.5738",
      "volume": "2485",
      "turnover": "98341",
      "trades": "28"
    },
    {
      "date": "2022-09-26",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.30",
      "high": "38.30",
      "low": "36.10",
      "close": "37.50",
      "average": "37.5963",
      "volume": "19740",
      "turnover": "742150.3",
      "trades": "119"
    },
    {
      "date": "2022-09-27",
      "bid": "36.50",
      "ask": "36.80",
      "open": "36.70",
      "high": "37.30",
      "low": "36.50",
      "close": "36.80",
      "average": "36.8502",
      "volume": "12446",
      "turnover": "458637.2",
      "trades": "57"
    },
    {
      "date": "2022-09-28",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.70",
      "high": "36.70",
      "low": "36.10",
      "close": "36.60",
      "average": "36.4893",
      "volume": "4676",
      "turnover": "170624.1",
      "trades": "29"
    },
    {
      "date": "2022-09-29",
      "bid": "35.50",
      "ask": "35.80",
      "open": "36.30",
      "high": "36.30",
      "low": "35.40",
      "close": "35.60",
      "average": "35.9992",
      "volume": "10223",
      "turnover": "368019.4",
      "trades": "58"
    },
    {
      "date": "2022-09-30",
      "bid": "36.70",
      "ask": "37.70",
      "open": "35.50",
      "high": "37.70",
      "low": "35.00",
      "close": "37.70",
      "average": "36.8373",
      "volume": "9886",
      "turnover": "364173.8",
      "trades": "72"
    },
    {
      "date": "2022-10-03",
      "bid": "38.00",
      "ask": "38.40",
      "open": "37.50",
      "high": "38.40",
      "low": "35.70",
      "close": "38.40",
      "average": "37.0901",
      "volume": "5274",
      "turnover": "195613.4",
      "trades": "68"
    },
    {
      "date": "2022-10-04",
      "bid": "39.10",
      "ask": "39.60",
      "open": "38.40",
      "high": "40.00",
      "low": "38.10",
      "close": "39.60",
      "average": "39.1866",
      "volume": "5042",
      "turnover": "197579",
      "trades": "42"
    },
    {
      "date": "2022-10-05",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.60",
      "high": "39.90",
      "low": "38.50",
      "close": "39.70",
      "average": "39.2135",
      "volume": "2259",
      "turnover": "88583.3",
      "trades": "32"
    },
    {
      "date": "2022-10-06",
      "bid": "39.70",
      "ask": "39.80",
      "open": "39.90",
      "high": "40.00",
      "low": "38.40",
      "close": "39.80",
      "average": "39.3294",
      "volume": "4213",
      "turnover": "165694.7",
      "trades": "29"
    },
    {
      "date": "2022-10-07",
      "bid": "37.10",
      "ask": "38.60",
      "open": "37.90",
      "high": "38.90",
      "low": "37.80",
      "close": "37.80",
      "average": "38.0214",
      "volume": "22916",
      "turnover": "871298.4",
      "trades": "64"
    },
    {
      "date": "2022-10-10",
      "bid": "36.20",
      "ask": "36.50",
      "open": "37.80",
      "high": "37.80",
      "low": "36.00",
      "close": "36.30",
      "average": "36.5886",
      "volume": "32170",
      "turnover": "1177053.89",
      "trades": "67"
    },
    {
      "date": "2022-10-11",
      "bid": "35.30",
      "ask": "35.40",
      "open": "36.20",
      "high": "36.20",
      "low": "35.30",
      "close": "35.50",
      "average": "35.6362",
      "volume": "9557",
      "turnover": "340575.6",
      "trades": "49"
    },
    {
      "date": "2022-10-12",
      "bid": "36.50",
      "ask": "36.80",
      "open": "35.60",
      "high": "37.00",
      "low": "35.60",
      "close": "36.80",
      "average": "36.6674",
      "volume": "2862",
      "turnover": "104942.2",
      "trades": "23"
    },
    {
      "date": "2022-10-13",
      "bid": "36.10",
      "ask": "36.80",
      "open": "36.80",
      "high": "36.80",
      "low": "35.70",
      "close": "36.70",
      "average": "36.1796",
      "volume": "3132",
      "turnover": "113314.6",
      "trades": "24"
    },
    {
      "date": "2022-10-14",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.20",
      "high": "37.40",
      "low": "36.20",
      "close": "36.80",
      "average": "37.0378",
      "volume": "7114",
      "turnover": "263487.2",
      "trades": "32"
    },
    {
      "date": "2022-10-17",
      "bid": "38.00",
      "ask": "38.80",
      "open": "36.90",
      "high": "39.00",
      "low": "36.00",
      "close": "38.80",
      "average": "37.73",
      "volume": "23802",
      "turnover": "898049.9",
      "trades": "96"
    },
    {
      "date": "2022-10-18",
      "bid": "38.20",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.40",
      "low": "37.80",
      "close": "39.40",
      "average": "38.6555",
      "volume": "4099",
      "turnover": "158448.9",
      "trades": "32"
    },
    {
      "date": "2022-10-19",
      "bid": "37.90",
      "ask": "38.90",
      "open": "39.40",
      "high": "39.40",
      "low": "37.80",
      "close": "39.10",
      "average": "38.2752",
      "volume": "4023",
      "turnover": "153981",
      "trades": "22"
    },
    {
      "date": "2022-10-20",
      "bid": "38.10",
      "ask": "39.50",
      "open": "38.30",
      "high": "39.50",
      "low": "38.30",
      "close": "38.90",
      "average": "39.1707",
      "volume": "1800",
      "turnover": "70507.3",
      "trades": "20"
    },
    {
      "date": "2022-10-21",
      "bid": "38.50",
      "ask": "39.50",
      "open": "38.40",
      "high": "39.50",
      "low": "38.40",
      "close": "39.50",
      "average": "38.7486",
      "volume": "4703",
      "turnover": "182234.7",
      "trades": "22"
    },
    {
      "date": "2022-10-24",
      "bid": "39.00",
      "ask": "39.60",
      "open": "39.50",
      "high": "39.50",
      "low": "38.00",
      "close": "39.50",
      "average": "38.9706",
      "volume": "3686",
      "turnover": "143645.6",
      "trades": "36"
    },
    {
      "date": "2022-10-25",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.40",
      "low": "38.00",
      "close": "38.90",
      "average": "38.8557",
      "volume": "9778",
      "turnover": "379931.1",
      "trades": "37"
    },
    {
      "date": "2022-10-26",
      "bid": "38.70",
      "ask": "39.30",
      "open": "39.20",
      "high": "39.40",
      "low": "38.70",
      "close": "38.80",
      "average": "39.026",
      "volume": "5032",
      "turnover": "196378.8",
      "trades": "26"
    },
    {
      "date": "2022-10-27",
      "bid": "38.70",
      "ask": "39.10",
      "open": "38.90",
      "high": "39.60",
      "low": "38.00",
      "close": "38.80",
      "average": "38.8659",
      "volume": "7473",
      "turnover": "290444.7",
      "trades": "37"
    },
    {
      "date": "2022-10-28",
      "bid": "39.40",
      "ask": "39.90",
      "open": "38.80",
      "high": "39.80",
      "low": "38.20",
      "close": "39.80",
      "average": "39.4652",
      "volume": "4790",
      "turnover": "189038.5",
      "trades": "32"
    },
    {
      "date": "2022-10-31",
      "bid": "39.00",
      "ask": "39.90",
      "open": "39.80",
      "high": "39.90",
      "low": "38.90",
      "close": "39.80",
      "average": "39.1328",
      "volume": "2043",
      "turnover": "79948.3",
      "trades": "29"
    },
    {
      "date": "2022-11-01",
      "bid": "40.70",
      "ask": "41.40",
      "open": "40.00",
      "high": "41.80",
      "low": "39.80",
      "close": "41.40",
      "average": "40.6227",
      "volume": "12275",
      "turnover": "498643.7",
      "trades": "80"
    },
    {
      "date": "2022-11-02",
      "bid": "42.60",
      "ask": "43.40",
      "open": "42.00",
      "high": "44.40",
      "low": "40.70",
      "close": "43.30",
      "average": "42.4181",
      "volume": "12397",
      "turnover": "525857.4",
      "trades": "64"
    },
    {
      "date": "2022-11-03",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.30",
      "high": "44.00",
      "low": "40.30",
      "close": "43.00",
      "average": "43.3675",
      "volume": "5000",
      "turnover": "216837.3",
      "trades": "44"
    },
    {
      "date": "2022-11-04",
      "bid": "42.50",
      "ask": "43.00",
      "open": "44.40",
      "high": "44.40",
      "low": "42.50",
      "close": "43.20",
      "average": "42.9851",
      "volume": "4264",
      "turnover": "183288.3",
      "trades": "24"
    },
    {
      "date": "2022-11-07",
      "bid": "42.60",
      "ask": "43.30",
      "open": "42.60",
      "high": "44.00",
      "low": "42.20",
      "close": "43.30",
      "average": "42.9912",
      "volume": "5431",
      "turnover": "233485.4",
      "trades": "42"
    },
    {
      "date": "2022-11-08",
      "bid": "43.80",
      "ask": "44.50",
      "open": "43.30",
      "high": "44.60",
      "low": "42.80",
      "close": "44.40",
      "average": "43.951",
      "volume": "5517",
      "turnover": "242477.9",
      "trades": "51"
    },
    {
      "date": "2022-11-09",
      "bid": "45.20",
      "ask": "45.70",
      "open": "44.40",
      "high": "46.50",
      "low": "43.50",
      "close": "45.70",
      "average": "45.092",
      "volume": "8195",
      "turnover": "369528.8",
      "trades": "55"
    },
    {
      "date": "2022-11-10",
      "bid": "45.10",
      "ask": "45.30",
      "open": "44.10",
      "high": "45.30",
      "low": "44.00",
      "close": "45.30",
      "average": "44.9701",
      "volume": "3840",
      "turnover": "172685.3",
      "trades": "33"
    },
    {
      "date": "2022-11-11",
      "bid": "46.00",
      "ask": "46.80",
      "open": "45.30",
      "high": "46.80",
      "low": "43.60",
      "close": "46.80",
      "average": "45.9691",
      "volume": "10571",
      "turnover": "485939.2",
      "trades": "54"
    },
    {
      "date": "2022-11-14",
      "bid": "46.50",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.00",
      "low": "44.90",
      "close": "47.00",
      "average": "46.461",
      "volume": "3699",
      "turnover": "171859.2",
      "trades": "45"
    },
    {
      "date": "2022-11-15",
      "bid": "46.60",
      "ask": "46.70",
      "open": "47.00",
      "high": "47.00",
      "low": "44.90",
      "close": "46.70",
      "average": "46.2535",
      "volume": "5428",
      "turnover": "251064.1",
      "trades": "33"
    },
    {
      "date": "2022-11-16",
      "bid": "47.40",
      "ask": "48.00",
      "open": "46.70",
      "high": "48.70",
      "low": "45.20",
      "close": "47.70",
      "average": "47.3732",
      "volume": "12625",
      "turnover": "598086.8",
      "trades": "85"
    },
    {
      "date": "2022-11-17",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "41.00",
      "low": "38.30",
      "close": "40.00",
      "average": "39.6395",
      "volume": "52330",
      "turnover": "2074334.4",
      "trades": "270"
    },
    {
      "date": "2022-11-18",
      "bid": "38.00",
      "ask": "38.50",
      "open": "40.90",
      "high": "40.90",
      "low": "37.60",
      "close": "38.50",
      "average": "38.7442",
      "volume": "17291",
      "turnover": "669926.2",
      "trades": "104"
    },
    {
      "date": "2022-11-21",
      "bid": "38.60",
      "ask": "39.50",
      "open": "38.50",
      "high": "40.00",
      "low": "38.00",
      "close": "39.30",
      "average": "38.7987",
      "volume": "14205",
      "turnover": "551136.1",
      "trades": "52"
    },
    {
      "date": "2022-11-22",
      "bid": "37.70",
      "ask": "38.10",
      "open": "38.30",
      "high": "38.50",
      "low": "37.70",
      "close": "38.10",
      "average": "38.0548",
      "volume": "3378",
      "turnover": "128549",
      "trades": "34"
    },
    {
      "date": "2022-11-23",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.60",
      "high": "37.60",
      "low": "36.40",
      "close": "37.20",
      "average": "36.8386",
      "volume": "12997",
      "turnover": "478791.3",
      "trades": "71"
    },
    {
      "date": "2022-11-24",
      "bid": "36.30",
      "ask": "36.70",
      "open": "37.10",
      "high": "37.10",
      "low": "35.20",
      "close": "36.60",
      "average": "36.0004",
      "volume": "25006",
      "turnover": "900225.5",
      "trades": "92"
    },
    {
      "date": "2022-11-25",
      "bid": "36.50",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "36.10",
      "close": "37.20",
      "average": "36.6177",
      "volume": "6619",
      "turnover": "242372.6",
      "trades": "30"
    },
    {
      "date": "2022-11-28",
      "bid": "36.20",
      "ask": "36.80",
      "open": "37.20",
      "high": "37.70",
      "low": "36.20",
      "close": "36.50",
      "average": "37.0062",
      "volume": "3911",
      "turnover": "144731.1",
      "trades": "36"
    },
    {
      "date": "2022-11-29",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.50",
      "high": "36.50",
      "low": "36.10",
      "close": "36.50",
      "average": "36.3416",
      "volume": "2100",
      "turnover": "76317.3",
      "trades": "36"
    },
    {
      "date": "2022-11-30",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.50",
      "high": "37.70",
      "low": "36.10",
      "close": "36.40",
      "average": "36.9215",
      "volume": "5578",
      "turnover": "205948",
      "trades": "43"
    },
    {
      "date": "2022-12-01",
      "bid": "36.60",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.70",
      "average": "36.5718",
      "volume": "7625",
      "turnover": "278859.7",
      "trades": "45"
    },
    {
      "date": "2022-12-02",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.10",
      "high": "37.50",
      "low": "36.40",
      "close": "36.90",
      "average": "37.2031",
      "volume": "2582",
      "turnover": "96058.3",
      "trades": "28"
    },
    {
      "date": "2022-12-05",
      "bid": "37.00",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.90",
      "low": "36.70",
      "close": "37.00",
      "average": "37.0588",
      "volume": "1874",
      "turnover": "69448.2",
      "trades": "33"
    },
    {
      "date": "2022-12-06",
      "bid": "36.30",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "36.10",
      "close": "36.50",
      "average": "36.4673",
      "volume": "5053",
      "turnover": "184269.4",
      "trades": "42"
    },
    {
      "date": "2022-12-07",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.90",
      "low": "36.00",
      "close": "36.10",
      "average": "36.3887",
      "volume": "3538",
      "turnover": "128743.1",
      "trades": "35"
    },
    {
      "date": "2022-12-08",
      "bid": "35.50",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.90",
      "low": "35.40",
      "close": "36.40",
      "average": "35.9873",
      "volume": "2676",
      "turnover": "96302.1",
      "trades": "27"
    },
    {
      "date": "2022-12-09",
      "bid": "36.60",
      "ask": "37.10",
      "open": "36.40",
      "high": "38.00",
      "low": "36.40",
      "close": "37.00",
      "average": "37.3363",
      "volume": "8533",
      "turnover": "318590.8",
      "trades": "53"
    },
    {
      "date": "2022-12-12",
      "bid": "36.30",
      "ask": "37.00",
      "open": "36.10",
      "high": "36.90",
      "low": "35.80",
      "close": "36.80",
      "average": "36.2922",
      "volume": "4142",
      "turnover": "150322.4",
      "trades": "30"
    },
    {
      "date": "2022-12-13",
      "bid": "37.50",
      "ask": "37.70",
      "open": "36.60",
      "high": "37.50",
      "low": "36.00",
      "close": "37.50",
      "average": "36.7359",
      "volume": "5023",
      "turnover": "184524.6",
      "trades": "34"
    },
    {
      "date": "2022-12-14",
      "bid": "37.00",
      "ask": "37.70",
      "open": "37.50",
      "high": "38.00",
      "low": "36.00",
      "close": "37.60",
      "average": "37.1767",
      "volume": "6335",
      "turnover": "235514.1",
      "trades": "56"
    },
    {
      "date": "2022-12-15",
      "bid": "36.40",
      "ask": "36.70",
      "open": "37.10",
      "high": "37.10",
      "low": "36.20",
      "close": "36.70",
      "average": "36.5629",
      "volume": "4836",
      "turnover": "176818.3",
      "trades": "32"
    },
    {
      "date": "2022-12-16",
      "bid": "36.70",
      "ask": "36.80",
      "open": "36.60",
      "high": "36.80",
      "low": "36.30",
      "close": "36.80",
      "average": "36.5819",
      "volume": "1354",
      "turnover": "49531.9",
      "trades": "12"
    },
    {
      "date": "2022-12-19",
      "bid": "36.90",
      "ask": "37.30",
      "open": "36.90",
      "high": "37.50",
      "low": "36.00",
      "close": "36.70",
      "average": "36.554",
      "volume": "955",
      "turnover": "34909.1",
      "trades": "23"
    },
    {
      "date": "2022-12-20",
      "bid": "36.20",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.50",
      "low": "35.90",
      "close": "37.50",
      "average": "36.3447",
      "volume": "678",
      "turnover": "24641.7",
      "trades": "13"
    },
    {
      "date": "2022-12-21",
      "bid": "36.40",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "37.00",
      "close": "37.00",
      "average": "37.0158",
      "volume": "1054",
      "turnover": "39014.7",
      "trades": "7"
    },
    {
      "date": "2022-12-22",
      "bid": "36.10",
      "ask": "36.90",
      "open": "37.40",
      "high": "37.40",
      "low": "36.10",
      "close": "36.70",
      "average": "36.3296",
      "volume": "4127",
      "turnover": "149932.2",
      "trades": "19"
    },
    {
      "date": "2022-12-23",
      "bid": "36.00",
      "ask": "36.50",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.50",
      "average": "36.1823",
      "volume": "4806",
      "turnover": "173892.3",
      "trades": "26"
    },
    {
      "date": "2022-12-27",
      "bid": "36.40",
      "ask": "36.70",
      "open": "35.90",
      "high": "37.50",
      "low": "35.90",
      "close": "36.50",
      "average": "36.6927",
      "volume": "1664",
      "turnover": "61056.7",
      "trades": "19"
    },
    {
      "date": "2022-12-28",
      "bid": "36.20",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.50",
      "low": "36.10",
      "close": "36.20",
      "average": "36.1484",
      "volume": "2601",
      "turnover": "94022",
      "trades": "20"
    },
    {
      "date": "2022-12-29",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.20",
      "high": "36.40",
      "low": "36.10",
      "close": "36.40",
      "average": "36.1778",
      "volume": "2796",
      "turnover": "101153.1",
      "trades": "15"
    },
    {
      "date": "2022-12-30",
      "bid": "36.40",
      "ask": "36.80",
      "open": "36.10",
      "high": "37.00",
      "low": "36.10",
      "close": "36.80",
      "average": "36.6005",
      "volume": "3384",
      "turnover": "123856.2",
      "trades": "23"
    },
    {
      "date": "2023-01-02",
      "bid": "36.90",
      "ask": "37.40",
      "open": "36.40",
      "high": "37.50",
      "low": "36.10",
      "close": "37.40",
      "average": "36.8908",
      "volume": "5693",
      "turnover": "210019.2",
      "trades": "44"
    },
    {
      "date": "2023-01-03",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.40",
      "low": "36.50",
      "close": "37.20",
      "average": "37.0338",
      "volume": "2175",
      "turnover": "80548.5",
      "trades": "25"
    },
    {
      "date": "2023-01-04",
      "bid": "36.70",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.60",
      "low": "36.60",
      "close": "37.60",
      "average": "37.337",
      "volume": "8071",
      "turnover": "301346.8",
      "trades": "23"
    },
    {
      "date": "2023-01-05",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.50",
      "high": "37.60",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3738",
      "volume": "7311",
      "turnover": "273240.1",
      "trades": "18"
    },
    {
      "date": "2023-01-09",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.50",
      "close": "37.90",
      "average": "37.588",
      "volume": "2680",
      "turnover": "100735.9",
      "trades": "21"
    },
    {
      "date": "2023-01-10",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.90",
      "high": "38.20",
      "low": "36.90",
      "close": "37.90",
      "average": "37.8562",
      "volume": "3648",
      "turnover": "138099.3",
      "trades": "25"
    },
    {
      "date": "2023-01-11",
      "bid": "38.50",
      "ask": "39.00",
      "open": "37.60",
      "high": "38.90",
      "low": "37.60",
      "close": "38.90",
      "average": "38.1657",
      "volume": "5240",
      "turnover": "199988.4",
      "trades": "32"
    },
    {
      "date": "2023-01-12",
      "bid": "38.40",
      "ask": "38.80",
      "open": "39.00",
      "high": "39.30",
      "low": "38.40",
      "close": "38.60",
      "average": "38.9172",
      "volume": "6153",
      "turnover": "239457.8",
      "trades": "26"
    },
    {
      "date": "2023-01-13",
      "bid": "38.50",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.50",
      "low": "37.90",
      "close": "38.40",
      "average": "38.1879",
      "volume": "2226",
      "turnover": "85006.3",
      "trades": "23"
    },
    {
      "date": "2023-01-16",
      "bid": "39.30",
      "ask": "39.40",
      "open": "38.50",
      "high": "39.70",
      "low": "38.50",
      "close": "39.30",
      "average": "39.2865",
      "volume": "6554",
      "turnover": "257483.8",
      "trades": "37"
    },
    {
      "date": "2023-01-17",
      "bid": "38.60",
      "ask": "39.30",
      "open": "39.80",
      "high": "39.90",
      "low": "38.30",
      "close": "39.10",
      "average": "39.3089",
      "volume": "4504",
      "turnover": "177047.1",
      "trades": "28"
    },
    {
      "date": "2023-01-18",
      "bid": "39.10",
      "ask": "39.90",
      "open": "39.30",
      "high": "39.90",
      "low": "39.00",
      "close": "39.90",
      "average": "39.5684",
      "volume": "3562",
      "turnover": "140942.6",
      "trades": "25"
    },
    {
      "date": "2023-01-19",
      "bid": "38.50",
      "ask": "39.20",
      "open": "38.90",
      "high": "39.90",
      "low": "38.60",
      "close": "39.20",
      "average": "39.3372",
      "volume": "7674",
      "turnover": "301873.8",
      "trades": "27"
    },
    {
      "date": "2023-01-20",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.20",
      "high": "39.60",
      "low": "39.20",
      "close": "39.60",
      "average": "39.4359",
      "volume": "404",
      "turnover": "15932.1",
      "trades": "14"
    },
    {
      "date": "2023-01-23",
      "bid": "39.60",
      "ask": "40.40",
      "open": "39.20",
      "high": "40.40",
      "low": "39.20",
      "close": "40.30",
      "average": "39.8811",
      "volume": "4364",
      "turnover": "174041.1",
      "trades": "27"
    },
    {
      "date": "2023-01-24",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.30",
      "low": "39.30",
      "close": "41.20",
      "average": "40.5181",
      "volume": "7418",
      "turnover": "300563.6",
      "trades": "27"
    },
    {
      "date": "2023-01-25",
      "bid": "40.40",
      "ask": "41.20",
      "open": "41.20",
      "high": "42.00",
      "low": "40.00",
      "close": "41.00",
      "average": "41.0515",
      "volume": "4289",
      "turnover": "176070",
      "trades": "28"
    },
    {
      "date": "2023-01-26",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.10",
      "low": "40.60",
      "close": "41.00",
      "average": "41.0456",
      "volume": "3979",
      "turnover": "163320.5",
      "trades": "22"
    },
    {
      "date": "2023-01-27",
      "bid": "40.40",
      "ask": "41.50",
      "open": "41.00",
      "high": "41.90",
      "low": "40.10",
      "close": "41.40",
      "average": "41.0909",
      "volume": "2232",
      "turnover": "91714.9",
      "trades": "32"
    },
    {
      "date": "2023-01-30",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.30",
      "high": "41.30",
      "low": "40.00",
      "close": "41.00",
      "average": "40.3815",
      "volume": "6691",
      "turnover": "270192.8",
      "trades": "38"
    },
    {
      "date": "2023-01-31",
      "bid": "39.40",
      "ask": "39.80",
      "open": "39.90",
      "high": "41.20",
      "low": "39.40",
      "close": "39.70",
      "average": "39.983",
      "volume": "2454",
      "turnover": "98118.2",
      "trades": "29"
    },
    {
      "date": "2023-02-01",
      "bid": "39.00",
      "ask": "39.60",
      "open": "39.70",
      "high": "39.70",
      "low": "39.00",
      "close": "39.00",
      "average": "39.2904",
      "volume": "3756",
      "turnover": "147574.9",
      "trades": "37"
    },
    {
      "date": "2023-02-02",
      "bid": "41.00",
      "ask": "41.30",
      "open": "39.00",
      "high": "41.50",
      "low": "39.00",
      "close": "41.50",
      "average": "40.2716",
      "volume": "8953",
      "turnover": "360551.9",
      "trades": "38"
    },
    {
      "date": "2023-02-03",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.90",
      "high": "41.90",
      "low": "40.20",
      "close": "41.90",
      "average": "41.501",
      "volume": "4230",
      "turnover": "175549.1",
      "trades": "30"
    },
    {
      "date": "2023-02-06",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "40.60",
      "close": "41.90",
      "average": "41.7013",
      "volume": "3517",
      "turnover": "146663.5",
      "trades": "31"
    },
    {
      "date": "2023-02-07",
      "bid": "40.60",
      "ask": "43.70",
      "open": "41.90",
      "high": "43.90",
      "low": "40.40",
      "close": "40.50",
      "average": "42.0722",
      "volume": "8478",
      "turnover": "356688.5",
      "trades": "57"
    },
    {
      "date": "2023-02-08",
      "bid": "40.50",
      "ask": "41.80",
      "open": "40.60",
      "high": "42.00",
      "low": "40.50",
      "close": "41.50",
      "average": "41.4712",
      "volume": "5172",
      "turnover": "214489",
      "trades": "33"
    },
    {
      "date": "2023-02-09",
      "bid": "42.70",
      "ask": "43.40",
      "open": "42.20",
      "high": "43.90",
      "low": "42.00",
      "close": "42.60",
      "average": "43.069",
      "volume": "3274",
      "turnover": "141007.9",
      "trades": "33"
    },
    {
      "date": "2023-02-10",
      "bid": "42.80",
      "ask": "43.80",
      "open": "43.00",
      "high": "44.50",
      "low": "42.60",
      "close": "43.80",
      "average": "43.9812",
      "volume": "2843",
      "turnover": "125038.5",
      "trades": "30"
    },
    {
      "date": "2023-02-13",
      "bid": "43.00",
      "ask": "44.40",
      "open": "44.40",
      "high": "44.50",
      "low": "43.00",
      "close": "43.10",
      "average": "43.9455",
      "volume": "2371",
      "turnover": "104194.8",
      "trades": "20"
    },
    {
      "date": "2023-02-14",
      "bid": "43.60",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.40",
      "low": "43.30",
      "close": "43.80",
      "average": "44.0319",
      "volume": "4471",
      "turnover": "196866.6",
      "trades": "24"
    },
    {
      "date": "2023-02-15",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.50",
      "high": "44.50",
      "low": "43.10",
      "close": "44.40",
      "average": "44.0493",
      "volume": "688",
      "turnover": "30305.9",
      "trades": "18"
    },
    {
      "date": "2023-02-16",
      "bid": "43.80",
      "ask": "44.70",
      "open": "44.40",
      "high": "44.80",
      "low": "43.80",
      "close": "44.80",
      "average": "44.5827",
      "volume": "6524",
      "turnover": "290857.3",
      "trades": "23"
    },
    {
      "date": "2023-02-17",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.80",
      "high": "44.90",
      "low": "44.20",
      "close": "44.70",
      "average": "44.7001",
      "volume": "3099",
      "turnover": "138525.6",
      "trades": "21"
    },
    {
      "date": "2023-02-20",
      "bid": "44.30",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.00",
      "low": "43.10",
      "close": "45.00",
      "average": "44.7608",
      "volume": "5569",
      "turnover": "249272.7",
      "trades": "25"
    },
    {
      "date": "2023-02-21",
      "bid": "43.90",
      "ask": "44.80",
      "open": "44.90",
      "high": "44.90",
      "low": "43.40",
      "close": "44.80",
      "average": "43.8265",
      "volume": "3977",
      "turnover": "174297.8",
      "trades": "27"
    },
    {
      "date": "2023-02-22",
      "bid": "43.30",
      "ask": "43.80",
      "open": "44.80",
      "high": "44.90",
      "low": "43.30",
      "close": "43.80",
      "average": "43.6533",
      "volume": "1123",
      "turnover": "49022.6",
      "trades": "18"
    },
    {
      "date": "2023-02-23",
      "bid": "43.20",
      "ask": "44.20",
      "open": "40.20",
      "high": "44.40",
      "low": "40.20",
      "close": "44.40",
      "average": "42.8271",
      "volume": "9955",
      "turnover": "426343.8",
      "trades": "74"
    },
    {
      "date": "2023-02-24",
      "bid": "44.10",
      "ask": "45.60",
      "open": "44.40",
      "high": "47.20",
      "low": "43.10",
      "close": "44.10",
      "average": "45.6957",
      "volume": "41573",
      "turnover": "1899706.3",
      "trades": "86"
    },
    {
      "date": "2023-02-27",
      "bid": "48.60",
      "ask": "49.00",
      "open": "45.60",
      "high": "50.40",
      "low": "44.20",
      "close": "49.00",
      "average": "48.426",
      "volume": "29669",
      "turnover": "1436750.7",
      "trades": "161"
    },
    {
      "date": "2023-02-28",
      "bid": "48.50",
      "ask": "49.40",
      "open": "49.00",
      "high": "49.90",
      "low": "47.50",
      "close": "48.50",
      "average": "48.5731",
      "volume": "10020",
      "turnover": "486702.9",
      "trades": "98"
    },
    {
      "date": "2023-03-01",
      "bid": "50.80",
      "ask": "51.80",
      "open": "48.40",
      "high": "53.00",
      "low": "47.30",
      "close": "50.80",
      "average": "50.8829",
      "volume": "27077",
      "turnover": "1377756.4",
      "trades": "97"
    },
    {
      "date": "2023-03-02",
      "bid": "52.40",
      "ask": "53.80",
      "open": "51.80",
      "high": "59.00",
      "low": "48.80",
      "close": "53.80",
      "average": "53.4021",
      "volume": "32868",
      "turnover": "1755221.6",
      "trades": "151"
    },
    {
      "date": "2023-03-03",
      "bid": "50.40",
      "ask": "51.60",
      "open": "53.80",
      "high": "57.40",
      "low": "50.60",
      "close": "51.60",
      "average": "53.2536",
      "volume": "4840",
      "turnover": "257747.4",
      "trades": "98"
    },
    {
      "date": "2023-03-06",
      "bid": "53.40",
      "ask": "55.00",
      "open": "52.40",
      "high": "56.00",
      "low": "52.40",
      "close": "54.60",
      "average": "54.3955",
      "volume": "44226",
      "turnover": "2405694.4",
      "trades": "335"
    },
    {
      "date": "2023-03-07",
      "bid": "56.60",
      "ask": "57.60",
      "open": "55.00",
      "high": "59.00",
      "low": "55.00",
      "close": "57.00",
      "average": "56.8699",
      "volume": "27951",
      "turnover": "1589570.4",
      "trades": "283"
    },
    {
      "date": "2023-03-08",
      "bid": "57.40",
      "ask": "58.20",
      "open": "57.60",
      "high": "59.00",
      "low": "57.20",
      "close": "58.20",
      "average": "58.0876",
      "volume": "17759",
      "turnover": "1031577.6",
      "trades": "179"
    },
    {
      "date": "2023-03-09",
      "bid": "57.40",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.80",
      "low": "57.20",
      "close": "57.60",
      "average": "57.6386",
      "volume": "20447",
      "turnover": "1178537",
      "trades": "127"
    },
    {
      "date": "2023-03-10",
      "bid": "55.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.60",
      "close": "57.00",
      "average": "56.6729",
      "volume": "4431",
      "turnover": "251117.8",
      "trades": "88"
    },
    {
      "date": "2023-03-13",
      "bid": "54.60",
      "ask": "56.00",
      "open": "57.00",
      "high": "58.80",
      "low": "53.00",
      "close": "55.00",
      "average": "55.6481",
      "volume": "14789",
      "turnover": "822980.4",
      "trades": "173"
    },
    {
      "date": "2023-03-14",
      "bid": "53.00",
      "ask": "54.40",
      "open": "55.00",
      "high": "56.60",
      "low": "53.00",
      "close": "54.40",
      "average": "54.8822",
      "volume": "11011",
      "turnover": "604308.2",
      "trades": "99"
    },
    {
      "date": "2023-03-15",
      "bid": "53.00",
      "ask": "54.00",
      "open": "54.20",
      "high": "56.00",
      "low": "53.00",
      "close": "54.00",
      "average": "54.1289",
      "volume": "2170",
      "turnover": "117459.8",
      "trades": "58"
    },
    {
      "date": "2023-03-16",
      "bid": "51.20",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.3839",
      "volume": "3885",
      "turnover": "203511.4",
      "trades": "59"
    },
    {
      "date": "2023-03-17",
      "bid": "51.40",
      "ask": "52.60",
      "open": "53.60",
      "high": "54.80",
      "low": "51.00",
      "close": "51.40",
      "average": "52.5387",
      "volume": "8196",
      "turnover": "430607.4",
      "trades": "56"
    },
    {
      "date": "2023-03-20",
      "bid": "53.20",
      "ask": "54.60",
      "open": "51.40",
      "high": "54.60",
      "low": "51.40",
      "close": "54.60",
      "average": "53.754",
      "volume": "8098",
      "turnover": "435299.8",
      "trades": "87"
    },
    {
      "date": "2023-03-21",
      "bid": "53.20",
      "ask": "54.40",
      "open": "54.60",
      "high": "54.60",
      "low": "52.20",
      "close": "53.20",
      "average": "53.8165",
      "volume": "6523",
      "turnover": "351045",
      "trades": "61"
    },
    {
      "date": "2023-03-22",
      "bid": "49.90",
      "ask": "50.60",
      "open": "53.20",
      "high": "54.20",
      "low": "48.00",
      "close": "49.90",
      "average": "50.9544",
      "volume": "7075",
      "turnover": "360502.4",
      "trades": "86"
    },
    {
      "date": "2023-03-23",
      "bid": "49.00",
      "ask": "49.80",
      "open": "49.00",
      "high": "49.70",
      "low": "48.10",
      "close": "49.10",
      "average": "49.0744",
      "volume": "2555",
      "turnover": "125385.2",
      "trades": "45"
    },
    {
      "date": "2023-03-24",
      "bid": "47.40",
      "ask": "47.90",
      "open": "49.00",
      "high": "49.40",
      "low": "47.50",
      "close": "47.90",
      "average": "48.0546",
      "volume": "1534",
      "turnover": "73715.7",
      "trades": "40"
    },
    {
      "date": "2023-03-27",
      "bid": "46.50",
      "ask": "46.80",
      "open": "47.90",
      "high": "48.00",
      "low": "46.20",
      "close": "46.80",
      "average": "47.1411",
      "volume": "7038",
      "turnover": "331779.4",
      "trades": "85"
    },
    {
      "date": "2023-03-28",
      "bid": "45.60",
      "ask": "47.10",
      "open": "46.80",
      "high": "47.00",
      "low": "45.50",
      "close": "47.00",
      "average": "45.9377",
      "volume": "6360",
      "turnover": "292163.5",
      "trades": "53"
    },
    {
      "date": "2023-03-29",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.00",
      "high": "49.00",
      "low": "46.80",
      "close": "48.40",
      "average": "48.2779",
      "volume": "2205",
      "turnover": "106452.7",
      "trades": "46"
    },
    {
      "date": "2023-03-30",
      "bid": "50.00",
      "ask": "51.20",
      "open": "48.40",
      "high": "51.20",
      "low": "48.20",
      "close": "51.20",
      "average": "49.7829",
      "volume": "9212",
      "turnover": "458600.3",
      "trades": "45"
    },
    {
      "date": "2023-03-31",
      "bid": "50.00",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.00",
      "close": "50.40",
      "average": "50.4065",
      "volume": "1375",
      "turnover": "69309",
      "trades": "36"
    },
    {
      "date": "2023-04-03",
      "bid": "49.40",
      "ask": "49.80",
      "open": "50.40",
      "high": "50.60",
      "low": "48.50",
      "close": "49.80",
      "average": "49.6004",
      "volume": "3419",
      "turnover": "169583.6",
      "trades": "55"
    },
    {
      "date": "2023-04-04",
      "bid": "52.20",
      "ask": "53.60",
      "open": "49.80",
      "high": "54.80",
      "low": "48.90",
      "close": "53.80",
      "average": "50.5352",
      "volume": "17484",
      "turnover": "883557.7",
      "trades": "95"
    },
    {
      "date": "2023-04-05",
      "bid": "54.80",
      "ask": "55.20",
      "open": "54.00",
      "high": "57.80",
      "low": "51.80",
      "close": "55.20",
      "average": "55.2503",
      "volume": "12636",
      "turnover": "698142.8",
      "trades": "110"
    },
    {
      "date": "2023-04-06",
      "bid": "54.00",
      "ask": "55.40",
      "open": "57.60",
      "high": "57.60",
      "low": "55.20",
      "close": "57.00",
      "average": "55.9651",
      "volume": "4590",
      "turnover": "256879.8",
      "trades": "34"
    },
    {
      "date": "2023-04-11",
      "bid": "54.20",
      "ask": "54.40",
      "open": "57.00",
      "high": "57.40",
      "low": "54.00",
      "close": "54.40",
      "average": "55.2777",
      "volume": "6390",
      "turnover": "353224.2",
      "trades": "82"
    },
    {
      "date": "2023-04-12",
      "bid": "53.60",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.60",
      "low": "54.20",
      "close": "56.00",
      "average": "55.8988",
      "volume": "1936",
      "turnover": "108220",
      "trades": "50"
    },
    {
      "date": "2023-04-13",
      "bid": "54.20",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.00",
      "low": "54.20",
      "close": "55.20",
      "average": "55.4186",
      "volume": "2479",
      "turnover": "137382.6",
      "trades": "62"
    },
    {
      "date": "2023-04-14",
      "bid": "56.00",
      "ask": "57.00",
      "open": "55.60",
      "high": "57.20",
      "low": "55.00",
      "close": "57.00",
      "average": "56.6089",
      "volume": "5273",
      "turnover": "298498.6",
      "trades": "58"
    },
    {
      "date": "2023-04-17",
      "bid": "56.00",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.00",
      "low": "52.00",
      "close": "57.00",
      "average": "54.9032",
      "volume": "13251",
      "turnover": "727522.6",
      "trades": "112"
    },
    {
      "date": "2023-04-18",
      "bid": "53.00",
      "ask": "54.20",
      "open": "57.60",
      "high": "57.60",
      "low": "53.00",
      "close": "53.60",
      "average": "54.6839",
      "volume": "4840",
      "turnover": "264670",
      "trades": "57"
    },
    {
      "date": "2023-04-19",
      "bid": "52.40",
      "ask": "52.60",
      "open": "53.60",
      "high": "54.00",
      "low": "52.40",
      "close": "53.40",
      "average": "52.9795",
      "volume": "2733",
      "turnover": "144793",
      "trades": "52"
    },
    {
      "date": "2023-04-20",
      "bid": "53.00",
      "ask": "54.20",
      "open": "53.40",
      "high": "54.20",
      "low": "52.20",
      "close": "53.00",
      "average": "52.8031",
      "volume": "1996",
      "turnover": "105395",
      "trades": "38"
    },
    {
      "date": "2023-04-21",
      "bid": "54.40",
      "ask": "55.00",
      "open": "53.00",
      "high": "55.80",
      "low": "53.00",
      "close": "55.00",
      "average": "54.9694",
      "volume": "2264",
      "turnover": "124450.8",
      "trades": "47"
    },
    {
      "date": "2023-04-24",
      "bid": "54.40",
      "ask": "55.20",
      "open": "55.80",
      "high": "56.00",
      "low": "53.80",
      "close": "54.00",
      "average": "55.675",
      "volume": "4152",
      "turnover": "231162.8",
      "trades": "44"
    },
    {
      "date": "2023-04-25",
      "bid": "56.20",
      "ask": "58.00",
      "open": "55.80",
      "high": "58.20",
      "low": "55.80",
      "close": "58.00",
      "average": "57.5511",
      "volume": "7565",
      "turnover": "435374.2",
      "trades": "105"
    },
    {
      "date": "2023-04-26",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.40",
      "high": "57.80",
      "low": "56.20",
      "close": "57.80",
      "average": "57.301",
      "volume": "2229",
      "turnover": "127724",
      "trades": "57"
    },
    {
      "date": "2023-04-27",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.80",
      "high": "58.00",
      "low": "55.80",
      "close": "57.00",
      "average": "57.5186",
      "volume": "3121",
      "turnover": "179515.6",
      "trades": "52"
    },
    {
      "date": "2023-04-28",
      "bid": "55.00",
      "ask": "56.80",
      "open": "57.00",
      "high": "59.00",
      "low": "54.20",
      "close": "56.80",
      "average": "56.5256",
      "volume": "3762",
      "turnover": "212649.2",
      "trades": "57"
    },
    {
      "date": "2023-05-02",
      "bid": "55.80",
      "ask": "56.60",
      "open": "54.60",
      "high": "57.40",
      "low": "54.60",
      "close": "56.60",
      "average": "55.3885",
      "volume": "6004",
      "turnover": "332552.6",
      "trades": "64"
    },
    {
      "date": "2023-05-03",
      "bid": "52.40",
      "ask": "53.00",
      "open": "56.60",
      "high": "57.20",
      "low": "52.20",
      "close": "53.00",
      "average": "53.8392",
      "volume": "14320",
      "turnover": "770977.4",
      "trades": "87"
    },
    {
      "date": "2023-05-04",
      "bid": "50.60",
      "ask": "51.60",
      "open": "52.60",
      "high": "53.00",
      "low": "50.20",
      "close": "50.60",
      "average": "51.5524",
      "volume": "3058",
      "turnover": "157647.2",
      "trades": "67"
    },
    {
      "date": "2023-05-05",
      "bid": "52.80",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.80",
      "low": "51.40",
      "close": "52.80",
      "average": "52.9451",
      "volume": "5119",
      "turnover": "271025.8",
      "trades": "66"
    },
    {
      "date": "2023-05-08",
      "bid": "49.40",
      "ask": "49.90",
      "open": "52.80",
      "high": "56.00",
      "low": "49.90",
      "close": "49.90",
      "average": "52.1938",
      "volume": "17163",
      "turnover": "895802.3",
      "trades": "103"
    },
    {
      "date": "2023-05-09",
      "bid": "48.50",
      "ask": "48.90",
      "open": "49.90",
      "high": "49.90",
      "low": "48.50",
      "close": "48.90",
      "average": "49.0847",
      "volume": "3134",
      "turnover": "153831.3",
      "trades": "60"
    },
    {
      "date": "2023-05-10",
      "bid": "47.50",
      "ask": "48.90",
      "open": "48.80",
      "high": "49.10",
      "low": "46.50",
      "close": "47.50",
      "average": "47.5037",
      "volume": "29356",
      "turnover": "1394517.6",
      "trades": "138"
    },
    {
      "date": "2023-05-11",
      "bid": "44.50",
      "ask": "45.10",
      "open": "47.50",
      "high": "49.00",
      "low": "43.40",
      "close": "45.00",
      "average": "45.253",
      "volume": "46978",
      "turnover": "2125893.6",
      "trades": "278"
    },
    {
      "date": "2023-05-12",
      "bid": "39.00",
      "ask": "39.30",
      "open": "42.00",
      "high": "42.40",
      "low": "39.00",
      "close": "39.00",
      "average": "40.7175",
      "volume": "24443",
      "turnover": "995257.1",
      "trades": "205"
    },
    {
      "date": "2023-05-15",
      "bid": "39.70",
      "ask": "41.10",
      "open": "39.00",
      "high": "41.40",
      "low": "38.00",
      "close": "40.50",
      "average": "39.2198",
      "volume": "7059",
      "turnover": "276852.7",
      "trades": "82"
    },
    {
      "date": "2023-05-16",
      "bid": "41.20",
      "ask": "42.40",
      "open": "41.10",
      "high": "42.40",
      "low": "41.10",
      "close": "41.50",
      "average": "41.594",
      "volume": "1326",
      "turnover": "55153.7",
      "trades": "21"
    },
    {
      "date": "2023-05-17",
      "bid": "38.70",
      "ask": "39.00",
      "open": "41.10",
      "high": "41.10",
      "low": "38.20",
      "close": "38.90",
      "average": "39.0033",
      "volume": "12185",
      "turnover": "475255.5",
      "trades": "30"
    },
    {
      "date": "2023-05-19",
      "bid": "40.20",
      "ask": "40.90",
      "open": "38.90",
      "high": "41.90",
      "low": "37.40",
      "close": "40.90",
      "average": "39.0503",
      "volume": "19963",
      "turnover": "779560.7",
      "trades": "114"
    },
    {
      "date": "2023-05-22",
      "bid": "38.50",
      "ask": "38.80",
      "open": "40.90",
      "high": "40.90",
      "low": "37.00",
      "close": "38.80",
      "average": "37.9596",
      "volume": "31857",
      "turnover": "1209278.5",
      "trades": "150"
    },
    {
      "date": "2023-05-23",
      "bid": "39.00",
      "ask": "39.50",
      "open": "38.80",
      "high": "39.50",
      "low": "37.00",
      "close": "39.50",
      "average": "38.7631",
      "volume": "4745",
      "turnover": "183930.9",
      "trades": "42"
    },
    {
      "date": "2023-05-24",
      "bid": "38.00",
      "ask": "38.20",
      "open": "39.50",
      "high": "39.50",
      "low": "37.90",
      "close": "38.20",
      "average": "38.2258",
      "volume": "2295",
      "turnover": "87728.2",
      "trades": "38"
    },
    {
      "date": "2023-05-25",
      "bid": "37.00",
      "ask": "37.40",
      "open": "38.20",
      "high": "38.20",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3907",
      "volume": "1852",
      "turnover": "69247.5",
      "trades": "41"
    },
    {
      "date": "2023-05-26",
      "bid": "35.60",
      "ask": "35.80",
      "open": "37.00",
      "high": "37.50",
      "low": "35.20",
      "close": "35.70",
      "average": "35.7919",
      "volume": "27300",
      "turnover": "977119.1",
      "trades": "88"
    },
    {
      "date": "2023-05-29",
      "bid": "37.10",
      "ask": "37.20",
      "open": "35.70",
      "high": "37.50",
      "low": "35.30",
      "close": "37.20",
      "average": "37.0202",
      "volume": "9779",
      "turnover": "362020.9",
      "trades": "60"
    },
    {
      "date": "2023-05-30",
      "bid": "37.60",
      "ask": "38.90",
      "open": "38.20",
      "high": "39.80",
      "low": "37.00",
      "close": "38.90",
      "average": "38.5141",
      "volume": "10613",
      "turnover": "408750.1",
      "trades": "43"
    },
    {
      "date": "2023-05-31",
      "bid": "36.00",
      "ask": "36.60",
      "open": "38.90",
      "high": "38.90",
      "low": "36.00",
      "close": "36.00",
      "average": "36.5167",
      "volume": "13919",
      "turnover": "508275.6",
      "trades": "99"
    },
    {
      "date": "2023-06-01",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.80",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.4869",
      "volume": "7800",
      "turnover": "284638.7",
      "trades": "54"
    },
    {
      "date": "2023-06-02",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.10",
      "high": "37.50",
      "low": "36.00",
      "close": "36.20",
      "average": "36.2839",
      "volume": "5097",
      "turnover": "184939.1",
      "trades": "50"
    },
    {
      "date": "2023-06-05",
      "bid": "35.40",
      "ask": "35.90",
      "open": "36.20",
      "high": "37.50",
      "low": "33.90",
      "close": "35.40",
      "average": "35.1735",
      "volume": "11669",
      "turnover": "410439",
      "trades": "85"
    },
    {
      "date": "2023-06-07",
      "bid": "35.70",
      "ask": "36.20",
      "open": "37.40",
      "high": "38.50",
      "low": "35.60",
      "close": "36.00",
      "average": "36.0171",
      "volume": "13108",
      "turnover": "472112.6",
      "trades": "65"
    },
    {
      "date": "2023-06-08",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.90",
      "high": "35.90",
      "low": "35.00",
      "close": "35.30",
      "average": "35.5591",
      "volume": "7840",
      "turnover": "278783",
      "trades": "46"
    },
    {
      "date": "2023-06-09",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.30",
      "high": "37.00",
      "low": "34.20",
      "close": "36.20",
      "average": "35.321",
      "volume": "3625",
      "turnover": "128038.7",
      "trades": "42"
    },
    {
      "date": "2023-06-12",
      "bid": "35.30",
      "ask": "35.80",
      "open": "36.10",
      "high": "36.10",
      "low": "34.60",
      "close": "35.20",
      "average": "35.3547",
      "volume": "4538",
      "turnover": "160439.5",
      "trades": "55"
    },
    {
      "date": "2023-06-13",
      "bid": "36.00",
      "ask": "36.70",
      "open": "35.20",
      "high": "37.90",
      "low": "35.00",
      "close": "36.70",
      "average": "36.0549",
      "volume": "5241",
      "turnover": "188963.7",
      "trades": "32"
    },
    {
      "date": "2023-06-14",
      "bid": "35.60",
      "ask": "36.20",
      "open": "36.70",
      "high": "36.70",
      "low": "35.60",
      "close": "35.60",
      "average": "36.0615",
      "volume": "3213",
      "turnover": "115865.6",
      "trades": "34"
    },
    {
      "date": "2023-06-15",
      "bid": "35.60",
      "ask": "36.50",
      "open": "36.60",
      "high": "36.70",
      "low": "35.60",
      "close": "35.70",
      "average": "36.4746",
      "volume": "8490",
      "turnover": "309669.2",
      "trades": "35"
    },
    {
      "date": "2023-06-16",
      "bid": "36.50",
      "ask": "36.80",
      "open": "35.70",
      "high": "37.30",
      "low": "35.70",
      "close": "37.10",
      "average": "36.2836",
      "volume": "4171",
      "turnover": "151338.8",
      "trades": "27"
    },
    {
      "date": "2023-06-19",
      "bid": "36.10",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.20",
      "low": "35.70",
      "close": "36.50",
      "average": "36.3106",
      "volume": "4373",
      "turnover": "158786.3",
      "trades": "54"
    },
    {
      "date": "2023-06-20",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.50",
      "high": "36.50",
      "low": "35.00",
      "close": "35.90",
      "average": "35.7787",
      "volume": "5141",
      "turnover": "183938.5",
      "trades": "39"
    },
    {
      "date": "2023-06-21",
      "bid": "35.00",
      "ask": "35.70",
      "open": "36.50",
      "high": "36.90",
      "low": "35.00",
      "close": "35.00",
      "average": "35.7127",
      "volume": "2499",
      "turnover": "89246.1",
      "trades": "30"
    },
    {
      "date": "2023-06-22",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.00",
      "high": "36.70",
      "low": "35.00",
      "close": "35.10",
      "average": "35.5931",
      "volume": "1756",
      "turnover": "62501.5",
      "trades": "25"
    },
    {
      "date": "2023-06-26",
      "bid": "34.20",
      "ask": "34.80",
      "open": "35.10",
      "high": "35.10",
      "low": "33.20",
      "close": "34.20",
      "average": "33.9989",
      "volume": "2189",
      "turnover": "74423.5",
      "trades": "34"
    },
    {
      "date": "2023-06-27",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.20",
      "high": "34.90",
      "low": "33.60",
      "close": "34.50",
      "average": "34.2604",
      "volume": "3510",
      "turnover": "120254.1",
      "trades": "35"
    },
    {
      "date": "2023-06-28",
      "bid": "34.20",
      "ask": "34.50",
      "open": "34.50",
      "high": "36.00",
      "low": "33.60",
      "close": "34.20",
      "average": "34.2475",
      "volume": "4341",
      "turnover": "148668.4",
      "trades": "42"
    },
    {
      "date": "2023-06-29",
      "bid": "33.60",
      "ask": "34.00",
      "open": "35.60",
      "high": "35.60",
      "low": "33.30",
      "close": "34.00",
      "average": "33.9552",
      "volume": "1216",
      "turnover": "41289.5",
      "trades": "27"
    },
    {
      "date": "2023-06-30",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.00",
      "high": "34.90",
      "low": "33.70",
      "close": "34.40",
      "average": "34.3421",
      "volume": "1398",
      "turnover": "48010.3",
      "trades": "21"
    },
    {
      "date": "2023-07-03",
      "bid": "35.10",
      "ask": "35.20",
      "open": "34.40",
      "high": "35.20",
      "low": "34.00",
      "close": "35.20",
      "average": "34.6912",
      "volume": "7605",
      "turnover": "263826.5",
      "trades": "50"
    },
    {
      "date": "2023-07-04",
      "bid": "34.30",
      "ask": "35.30",
      "open": "36.00",
      "high": "36.00",
      "low": "34.10",
      "close": "35.30",
      "average": "35.2311",
      "volume": "867",
      "turnover": "30545.4",
      "trades": "19"
    },
    {
      "date": "2023-07-05",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.30",
      "low": "34.20",
      "close": "34.70",
      "average": "34.6862",
      "volume": "7876",
      "turnover": "273188.3",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "34.60",
      "ask": "35.00",
      "open": "35.30",
      "high": "35.30",
      "low": "34.60",
      "close": "35.00",
      "average": "35.0619",
      "volume": "1547",
      "turnover": "54240.8",
      "trades": "30"
    },
    {
      "date": "2023-07-07",
      "bid": "34.10",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.40",
      "low": "34.10",
      "close": "35.20",
      "average": "34.7069",
      "volume": "1589",
      "turnover": "55149.2",
      "trades": "29"
    },
    {
      "date": "2023-07-10",
      "bid": "35.00",
      "ask": "36.00",
      "open": "35.20",
      "high": "36.60",
      "low": "33.90",
      "close": "36.00",
      "average": "34.8147",
      "volume": "1904",
      "turnover": "66287.1",
      "trades": "30"
    },
    {
      "date": "2023-07-11",
      "bid": "35.20",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "35.10",
      "close": "35.20",
      "average": "35.2518",
      "volume": "2130",
      "turnover": "75086.3",
      "trades": "16"
    },
    {
      "date": "2023-07-12",
      "bid": "34.30",
      "ask": "34.80",
      "open": "36.80",
      "high": "36.80",
      "low": "33.10",
      "close": "34.30",
      "average": "34.3346",
      "volume": "9753",
      "turnover": "334865.3",
      "trades": "64"
    },
    {
      "date": "2023-07-13",
      "bid": "34.60",
      "ask": "35.50",
      "open": "34.30",
      "high": "35.00",
      "low": "33.70",
      "close": "35.00",
      "average": "34.4254",
      "volume": "3422",
      "turnover": "117803.6",
      "trades": "29"
    },
    {
      "date": "2023-07-14",
      "bid": "34.70",
      "ask": "35.70",
      "open": "35.00",
      "high": "35.00",
      "low": "34.20",
      "close": "34.70",
      "average": "34.8274",
      "volume": "1621",
      "turnover": "56455.2",
      "trades": "17"
    },
    {
      "date": "2023-07-17",
      "bid": "34.20",
      "ask": "34.80",
      "open": "35.50",
      "high": "35.50",
      "low": "33.70",
      "close": "34.10",
      "average": "34.2015",
      "volume": "3049",
      "turnover": "104280.4",
      "trades": "34"
    },
    {
      "date": "2023-07-18",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.10",
      "high": "35.00",
      "low": "33.50",
      "close": "34.00",
      "average": "34.083",
      "volume": "748",
      "turnover": "25494.1",
      "trades": "22"
    },
    {
      "date": "2023-07-19",
      "bid": "33.80",
      "ask": "34.90",
      "open": "33.70",
      "high": "35.00",
      "low": "33.70",
      "close": "34.80",
      "average": "34.1202",
      "volume": "697",
      "turnover": "23781.8",
      "trades": "23"
    },
    {
      "date": "2023-07-20",
      "bid": "34.00",
      "ask": "34.60",
      "open": "34.80",
      "high": "34.80",
      "low": "33.80",
      "close": "34.60",
      "average": "34.4437",
      "volume": "609",
      "turnover": "20976.2",
      "trades": "19"
    },
    {
      "date": "2023-07-21",
      "bid": "33.60",
      "ask": "34.40",
      "open": "33.60",
      "high": "34.90",
      "low": "33.60",
      "close": "33.80",
      "average": "33.7582",
      "volume": "531",
      "turnover": "17925.6",
      "trades": "12"
    },
    {
      "date": "2023-07-24",
      "bid": "34.00",
      "ask": "35.00",
      "open": "33.80",
      "high": "35.00",
      "low": "33.60",
      "close": "34.00",
      "average": "33.9561",
      "volume": "2360",
      "turnover": "80136.4",
      "trades": "33"
    },
    {
      "date": "2023-07-25",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.00",
      "low": "33.30",
      "close": "33.40",
      "average": "33.4686",
      "volume": "3062",
      "turnover": "102480.8",
      "trades": "40"
    },
    {
      "date": "2023-07-26",
      "bid": "33.10",
      "ask": "33.90",
      "open": "33.40",
      "high": "34.00",
      "low": "33.00",
      "close": "33.70",
      "average": "33.4623",
      "volume": "2756",
      "turnover": "92222",
      "trades": "41"
    },
    {
      "date": "2023-07-27",
      "bid": "35.10",
      "ask": "35.80",
      "open": "33.70",
      "high": "36.10",
      "low": "33.70",
      "close": "35.80",
      "average": "35.1071",
      "volume": "7206",
      "turnover": "252981.5",
      "trades": "51"
    },
    {
      "date": "2023-07-28",
      "bid": "34.20",
      "ask": "35.40",
      "open": "35.80",
      "high": "36.60",
      "low": "33.70",
      "close": "35.40",
      "average": "35.6776",
      "volume": "2900",
      "turnover": "103464.9",
      "trades": "41"
    },
    {
      "date": "2023-07-31",
      "bid": "35.30",
      "ask": "36.30",
      "open": "35.30",
      "high": "36.00",
      "low": "34.40",
      "close": "35.00",
      "average": "34.737",
      "volume": "1925",
      "turnover": "66868.7",
      "trades": "26"
    },
    {
      "date": "2023-08-01",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.00",
      "high": "36.40",
      "low": "35.00",
      "close": "35.30",
      "average": "35.9806",
      "volume": "1476",
      "turnover": "53107.4",
      "trades": "24"
    },
    {
      "date": "2023-08-02",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.90",
      "low": "35.20",
      "close": "35.20",
      "average": "35.6438",
      "volume": "1245",
      "turnover": "44376.5",
      "trades": "16"
    },
    {
      "date": "2023-08-03",
      "bid": "35.50",
      "ask": "36.10",
      "open": "35.20",
      "high": "36.20",
      "low": "35.20",
      "close": "36.10",
      "average": "35.7074",
      "volume": "1344",
      "turnover": "47990.8",
      "trades": "23"
    },
    {
      "date": "2023-08-04",
      "bid": "34.50",
      "ask": "34.90",
      "open": "36.10",
      "high": "36.10",
      "low": "34.80",
      "close": "34.80",
      "average": "34.9965",
      "volume": "3148",
      "turnover": "110168.9",
      "trades": "34"
    },
    {
      "date": "2023-08-07",
      "bid": "34.60",
      "ask": "36.00",
      "open": "34.80",
      "high": "36.00",
      "low": "34.00",
      "close": "34.60",
      "average": "34.9039",
      "volume": "1425",
      "turnover": "49738.1",
      "trades": "21"
    },
    {
      "date": "2023-08-08",
      "bid": "34.70",
      "ask": "35.40",
      "open": "34.60",
      "high": "35.40",
      "low": "34.50",
      "close": "35.40",
      "average": "34.8619",
      "volume": "454",
      "turnover": "15827.3",
      "trades": "8"
    },
    {
      "date": "2023-08-09",
      "bid": "34.70",
      "ask": "35.10",
      "open": "35.40",
      "high": "35.40",
      "low": "34.50",
      "close": "35.10",
      "average": "34.825",
      "volume": "312",
      "turnover": "10865.4",
      "trades": "13"
    },
    {
      "date": "2023-08-10",
      "bid": "34.10",
      "ask": "34.40",
      "open": "35.10",
      "high": "35.10",
      "low": "34.00",
      "close": "34.10",
      "average": "34.2916",
      "volume": "1050",
      "turnover": "36006.2",
      "trades": "27"
    },
    {
      "date": "2023-08-11",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.10",
      "high": "34.50",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0156",
      "volume": "4401",
      "turnover": "149702.5",
      "trades": "26"
    },
    {
      "date": "2023-08-14",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.80",
      "high": "34.00",
      "low": "33.50",
      "close": "33.50",
      "average": "33.8138",
      "volume": "566",
      "turnover": "19138.6",
      "trades": "20"
    },
    {
      "date": "2023-08-15",
      "bid": "34.00",
      "ask": "34.50",
      "open": "33.50",
      "high": "34.50",
      "low": "33.10",
      "close": "34.50",
      "average": "33.6431",
      "volume": "903",
      "turnover": "30379.7",
      "trades": "14"
    },
    {
      "date": "2023-08-16",
      "bid": "33.20",
      "ask": "34.10",
      "open": "34.40",
      "high": "35.30",
      "low": "33.00",
      "close": "33.40",
      "average": "34.3788",
      "volume": "1460",
      "turnover": "50193",
      "trades": "26"
    },
    {
      "date": "2023-08-17",
      "bid": "34.00",
      "ask": "34.90",
      "open": "33.40",
      "high": "34.90",
      "low": "32.20",
      "close": "34.00",
      "average": "33.0582",
      "volume": "2279",
      "turnover": "75339.7",
      "trades": "24"
    },
    {
      "date": "2023-08-18",
      "bid": "32.70",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.00",
      "low": "32.40",
      "close": "32.70",
      "average": "32.6782",
      "volume": "2073",
      "turnover": "67741.9",
      "trades": "12"
    },
    {
      "date": "2023-08-21",
      "bid": "31.80",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.50",
      "low": "31.00",
      "close": "32.00",
      "average": "32.1482",
      "volume": "4523",
      "turnover": "145406.1",
      "trades": "29"
    },
    {
      "date": "2023-08-22",
      "bid": "31.90",
      "ask": "32.20",
      "open": "31.80",
      "high": "33.30",
      "low": "31.80",
      "close": "32.20",
      "average": "31.997",
      "volume": "1208",
      "turnover": "38652.4",
      "trades": "17"
    },
    {
      "date": "2023-08-23",
      "bid": "32.10",
      "ask": "32.70",
      "open": "31.70",
      "high": "33.20",
      "low": "31.20",
      "close": "32.90",
      "average": "31.9229",
      "volume": "1772",
      "turnover": "56567.4",
      "trades": "22"
    },
    {
      "date": "2023-08-24",
      "bid": "31.20",
      "ask": "31.40",
      "open": "32.90",
      "high": "33.20",
      "low": "31.40",
      "close": "31.40",
      "average": "31.8394",
      "volume": "1954",
      "turnover": "62214.2",
      "trades": "23"
    },
    {
      "date": "2023-08-25",
      "bid": "26.90",
      "ask": "28.00",
      "open": "29.00",
      "high": "29.00",
      "low": "25.40",
      "close": "26.80",
      "average": "26.863",
      "volume": "64984",
      "turnover": "1745663.2",
      "trades": "191"
    },
    {
      "date": "2023-08-28",
      "bid": "29.00",
      "ask": "30.00",
      "open": "26.80",
      "high": "33.20",
      "low": "26.80",
      "close": "29.00",
      "average": "29.0411",
      "volume": "12363",
      "turnover": "359035.6",
      "trades": "91"
    },
    {
      "date": "2023-08-29",
      "bid": "29.30",
      "ask": "30.30",
      "open": "29.00",
      "high": "32.00",
      "low": "28.10",
      "close": "30.30",
      "average": "30.003",
      "volume": "4256",
      "turnover": "127692.6",
      "trades": "43"
    },
    {
      "date": "2023-08-30",
      "bid": "28.40",
      "ask": "28.60",
      "open": "30.30",
      "high": "30.30",
      "low": "28.10",
      "close": "28.60",
      "average": "28.8071",
      "volume": "5526",
      "turnover": "159188",
      "trades": "47"
    },
    {
      "date": "2023-08-31",
      "bid": "28.30",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.50",
      "low": "28.20",
      "close": "29.00",
      "average": "28.7193",
      "volume": "3245",
      "turnover": "93194.1",
      "trades": "49"
    },
    {
      "date": "2023-09-01",
      "bid": "28.00",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "26.30",
      "close": "28.50",
      "average": "27.9299",
      "volume": "6132",
      "turnover": "171266.3",
      "trades": "66"
    },
    {
      "date": "2023-09-04",
      "bid": "27.20",
      "ask": "27.40",
      "open": "28.50",
      "high": "28.50",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3952",
      "volume": "9852",
      "turnover": "269897.3",
      "trades": "63"
    },
    {
      "date": "2023-09-05",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.10",
      "low": "26.50",
      "close": "26.60",
      "average": "26.7257",
      "volume": "5465",
      "turnover": "146055.8",
      "trades": "52"
    },
    {
      "date": "2023-09-06",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.50",
      "high": "27.10",
      "low": "26.20",
      "close": "26.50",
      "average": "26.6972",
      "volume": "737",
      "turnover": "19675.8",
      "trades": "16"
    },
    {
      "date": "2023-09-07",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.40",
      "high": "28.30",
      "low": "26.20",
      "close": "27.20",
      "average": "27.1225",
      "volume": "11317",
      "turnover": "306945.3",
      "trades": "34"
    },
    {
      "date": "2023-09-08",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "27.00",
      "average": "26.7014",
      "volume": "1863",
      "turnover": "49744.8",
      "trades": "23"
    },
    {
      "date": "2023-09-11",
      "bid": "26.70",
      "ask": "27.30",
      "open": "26.50",
      "high": "27.50",
      "low": "26.30",
      "close": "27.30",
      "average": "27.086",
      "volume": "1390",
      "turnover": "37649.6",
      "trades": "14"
    },
    {
      "date": "2023-09-12",
      "bid": "26.60",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.20",
      "low": "26.60",
      "close": "27.20",
      "average": "26.9738",
      "volume": "305",
      "turnover": "8227",
      "trades": "7"
    },
    {
      "date": "2023-09-13",
      "bid": "26.50",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.30",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1115",
      "volume": "1814",
      "turnover": "49180.2",
      "trades": "16"
    },
    {
      "date": "2023-09-14",
      "bid": "26.00",
      "ask": "26.40",
      "open": "27.20",
      "high": "27.20",
      "low": "25.90",
      "close": "26.40",
      "average": "26.1139",
      "volume": "16744",
      "turnover": "437251.4",
      "trades": "45"
    },
    {
      "date": "2023-09-15",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.30",
      "low": "25.40",
      "close": "26.00",
      "average": "25.6561",
      "volume": "7794",
      "turnover": "199963.8",
      "trades": "41"
    },
    {
      "date": "2023-09-18",
      "bid": "25.20",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.20",
      "average": "25.1381",
      "volume": "2051",
      "turnover": "51558.2",
      "trades": "21"
    },
    {
      "date": "2023-09-19",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.20",
      "high": "26.20",
      "low": "25.20",
      "close": "25.80",
      "average": "25.3426",
      "volume": "3519",
      "turnover": "89180.5",
      "trades": "29"
    },
    {
      "date": "2023-09-20",
      "bid": "25.40",
      "ask": "26.00",
      "open": "25.80",
      "high": "25.80",
      "low": "24.90",
      "close": "25.60",
      "average": "25.1503",
      "volume": "5771",
      "turnover": "145142.2",
      "trades": "41"
    },
    {
      "date": "2023-09-21",
      "bid": "27.10",
      "ask": "27.20",
      "open": "25.30",
      "high": "27.20",
      "low": "25.30",
      "close": "27.10",
      "average": "26.475",
      "volume": "8115",
      "turnover": "214845",
      "trades": "129"
    },
    {
      "date": "2023-09-22",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.10",
      "high": "27.20",
      "low": "26.50",
      "close": "27.20",
      "average": "27.1811",
      "volume": "132",
      "turnover": "3587.9",
      "trades": "5"
    },
    {
      "date": "2023-09-25",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "27.00",
      "average": "26.8558",
      "volume": "826",
      "turnover": "22182.9",
      "trades": "18"
    },
    {
      "date": "2023-09-26",
      "bid": "26.20",
      "ask": "26.40",
      "open": "27.20",
      "high": "27.30",
      "low": "26.10",
      "close": "26.40",
      "average": "26.3522",
      "volume": "1580",
      "turnover": "41636.5",
      "trades": "23"
    },
    {
      "date": "2023-09-27",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "25.70",
      "average": "25.8159",
      "volume": "2363",
      "turnover": "61003",
      "trades": "19"
    },
    {
      "date": "2023-09-28",
      "bid": "24.80",
      "ask": "25.30",
      "open": "25.70",
      "high": "26.90",
      "low": "24.60",
      "close": "25.30",
      "average": "25.0394",
      "volume": "4816",
      "turnover": "120589.7",
      "trades": "39"
    },
    {
      "date": "2023-09-29",
      "bid": "24.30",
      "ask": "24.40",
      "open": "25.30",
      "high": "25.30",
      "low": "24.00",
      "close": "24.30",
      "average": "24.0955",
      "volume": "6661",
      "turnover": "160500.3",
      "trades": "56"
    },
    {
      "date": "2023-10-02",
      "bid": "24.00",
      "ask": "24.90",
      "open": "24.20",
      "high": "25.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3708",
      "volume": "3462",
      "turnover": "84371.8",
      "trades": "28"
    },
    {
      "date": "2023-10-03",
      "bid": "24.30",
      "ask": "24.70",
      "open": "24.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3954",
      "volume": "568",
      "turnover": "13856.6",
      "trades": "13"
    },
    {
      "date": "2023-10-04",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.30",
      "high": "25.00",
      "low": "24.30",
      "close": "24.30",
      "average": "24.8732",
      "volume": "3067",
      "turnover": "76286.2",
      "trades": "19"
    },
    {
      "date": "2023-10-05",
      "bid": "24.10",
      "ask": "24.80",
      "open": "24.30",
      "high": "25.00",
      "low": "23.90",
      "close": "24.80",
      "average": "24.0297",
      "volume": "2942",
      "turnover": "70695.5",
      "trades": "12"
    },
    {
      "date": "2023-10-06",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.80",
      "high": "24.80",
      "low": "23.80",
      "close": "24.40",
      "average": "24.2073",
      "volume": "4813",
      "turnover": "116509.5",
      "trades": "25"
    },
    {
      "date": "2023-10-09",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.30",
      "high": "24.30",
      "low": "23.10",
      "close": "24.00",
      "average": "23.9274",
      "volume": "1294",
      "turnover": "30962",
      "trades": "16"
    },
    {
      "date": "2023-10-10",
      "bid": "24.10",
      "ask": "24.60",
      "open": "23.90",
      "high": "24.10",
      "low": "23.20",
      "close": "24.10",
      "average": "23.5653",
      "volume": "4420",
      "turnover": "104158.7",
      "trades": "38"
    },
    {
      "date": "2023-10-11",
      "bid": "23.10",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.00",
      "low": "22.00",
      "close": "23.60",
      "average": "23.0506",
      "volume": "6843",
      "turnover": "157735.5",
      "trades": "50"
    },
    {
      "date": "2023-10-12",
      "bid": "23.30",
      "ask": "23.90",
      "open": "23.10",
      "high": "24.00",
      "low": "23.00",
      "close": "23.90",
      "average": "23.3891",
      "volume": "3739",
      "turnover": "87451.8",
      "trades": "22"
    },
    {
      "date": "2023-10-13",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.90",
      "high": "23.90",
      "low": "23.10",
      "close": "23.30",
      "average": "23.4722",
      "volume": "2809",
      "turnover": "65933.5",
      "trades": "24"
    },
    {
      "date": "2023-10-16",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.50",
      "high": "24.40",
      "low": "23.50",
      "close": "23.70",
      "average": "24.0062",
      "volume": "825",
      "turnover": "19805.1",
      "trades": "12"
    },
    {
      "date": "2023-10-17",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.40",
      "low": "23.30",
      "close": "23.50",
      "average": "23.4983",
      "volume": "1392",
      "turnover": "32709.7",
      "trades": "19"
    },
    {
      "date": "2023-10-18",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.60",
      "high": "23.60",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2432",
      "volume": "792",
      "turnover": "18408.6",
      "trades": "8"
    },
    {
      "date": "2023-10-19",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.70",
      "low": "23.00",
      "close": "23.40",
      "average": "23.3142",
      "volume": "1902",
      "turnover": "44343.6",
      "trades": "9"
    },
    {
      "date": "2023-10-20",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.40",
      "low": "23.10",
      "close": "23.10",
      "average": "23.1359",
      "volume": "1133",
      "turnover": "26213",
      "trades": "17"
    },
    {
      "date": "2023-10-23",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.10",
      "high": "24.40",
      "low": "23.00",
      "close": "23.50",
      "average": "23.5468",
      "volume": "1400",
      "turnover": "32965.5",
      "trades": "22"
    },
    {
      "date": "2023-10-24",
      "bid": "23.40",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.40",
      "low": "23.30",
      "close": "24.00",
      "average": "23.6363",
      "volume": "708",
      "turnover": "16734.5",
      "trades": "14"
    },
    {
      "date": "2023-10-25",
      "bid": "23.40",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.20",
      "low": "23.30",
      "close": "24.20",
      "average": "23.754",
      "volume": "300",
      "turnover": "7126.2",
      "trades": "12"
    },
    {
      "date": "2023-10-26",
      "bid": "23.60",
      "ask": "24.30",
      "open": "23.40",
      "high": "24.40",
      "low": "23.40",
      "close": "24.30",
      "average": "23.9307",
      "volume": "876",
      "turnover": "20963.3",
      "trades": "13"
    },
    {
      "date": "2023-10-27",
      "bid": "23.80",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "23.70",
      "close": "24.40",
      "average": "24.0197",
      "volume": "900",
      "turnover": "21617.7",
      "trades": "9"
    },
    {
      "date": "2023-10-30",
      "bid": "23.80",
      "ask": "24.70",
      "open": "24.40",
      "high": "25.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5888",
      "volume": "196",
      "turnover": "4819.4",
      "trades": "10"
    },
    {
      "date": "2023-10-31",
      "bid": "23.70",
      "ask": "24.10",
      "open": "24.40",
      "high": "26.70",
      "low": "23.60",
      "close": "23.70",
      "average": "24.381",
      "volume": "2453",
      "turnover": "59806.7",
      "trades": "52"
    },
    {
      "date": "2023-11-01",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.70",
      "high": "24.10",
      "low": "23.70",
      "close": "24.10",
      "average": "23.8436",
      "volume": "1580",
      "turnover": "37672.9",
      "trades": "16"
    },
    {
      "date": "2023-11-02",
      "bid": "24.80",
      "ask": "25.10",
      "open": "24.10",
      "high": "25.30",
      "low": "24.10",
      "close": "25.00",
      "average": "24.9352",
      "volume": "2818",
      "turnover": "70267.3",
      "trades": "19"
    },
    {
      "date": "2023-11-03",
      "bid": "25.40",
      "ask": "26.50",
      "open": "25.30",
      "high": "26.90",
      "low": "25.30",
      "close": "26.50",
      "average": "25.8054",
      "volume": "1315",
      "turnover": "33934.1",
      "trades": "14"
    },
    {
      "date": "2023-11-06",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.60",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3046",
      "volume": "2297",
      "turnover": "60421.7",
      "trades": "33"
    },
    {
      "date": "2023-11-07",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.40",
      "low": "25.30",
      "close": "25.50",
      "average": "25.5392",
      "volume": "1346",
      "turnover": "34375.7",
      "trades": "22"
    },
    {
      "date": "2023-11-08",
      "bid": "25.60",
      "ask": "26.60",
      "open": "25.50",
      "high": "26.70",
      "low": "25.20",
      "close": "25.60",
      "average": "25.4801",
      "volume": "1872",
      "turnover": "47698.8",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "25.60",
      "ask": "26.60",
      "open": "24.70",
      "high": "26.70",
      "low": "24.70",
      "close": "25.60",
      "average": "26.1944",
      "volume": "1882",
      "turnover": "49297.9",
      "trades": "25"
    },
    {
      "date": "2023-11-10",
      "bid": "25.40",
      "ask": "25.90",
      "open": "26.60",
      "high": "26.60",
      "low": "25.60",
      "close": "25.60",
      "average": "26.0099",
      "volume": "4873",
      "turnover": "126746.2",
      "trades": "26"
    },
    {
      "date": "2023-11-13",
      "bid": "26.10",
      "ask": "27.00",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "26.10",
      "average": "26.317",
      "volume": "2156",
      "turnover": "56739.4",
      "trades": "11"
    },
    {
      "date": "2023-11-14",
      "bid": "25.50",
      "ask": "27.80",
      "open": "25.70",
      "high": "27.00",
      "low": "25.30",
      "close": "26.90",
      "average": "25.6043",
      "volume": "3090",
      "turnover": "79117.3",
      "trades": "19"
    },
    {
      "date": "2023-11-15",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.90",
      "high": "27.40",
      "low": "25.70",
      "close": "26.50",
      "average": "26.7918",
      "volume": "2677",
      "turnover": "71721.6",
      "trades": "34"
    },
    {
      "date": "2023-11-16",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.50",
      "high": "27.00",
      "low": "25.50",
      "close": "26.50",
      "average": "26.1167",
      "volume": "2510",
      "turnover": "65553",
      "trades": "24"
    },
    {
      "date": "2023-11-17",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.00",
      "low": "24.00",
      "close": "26.00",
      "average": "25.2309",
      "volume": "4296",
      "turnover": "108391.8",
      "trades": "32"
    },
    {
      "date": "2023-11-20",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.30",
      "low": "25.10",
      "close": "25.30",
      "average": "25.3484",
      "volume": "614",
      "turnover": "15563.9",
      "trades": "13"
    },
    {
      "date": "2023-11-21",
      "bid": "24.50",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.90",
      "low": "24.00",
      "close": "25.40",
      "average": "25.0775",
      "volume": "17268",
      "turnover": "433037.7",
      "trades": "42"
    },
    {
      "date": "2023-11-22",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.40",
      "high": "25.40",
      "low": "24.60",
      "close": "25.40",
      "average": "24.9857",
      "volume": "4741",
      "turnover": "118457.4",
      "trades": "21"
    },
    {
      "date": "2023-11-23",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.90",
      "high": "26.50",
      "low": "25.30",
      "close": "26.40",
      "average": "26.4261",
      "volume": "6933",
      "turnover": "183212.4",
      "trades": "34"
    },
    {
      "date": "2023-11-24",
      "bid": "26.40",
      "ask": "27.70",
      "open": "25.70",
      "high": "27.90",
      "low": "25.50",
      "close": "27.60",
      "average": "26.757",
      "volume": "5775",
      "turnover": "154521.7",
      "trades": "40"
    },
    {
      "date": "2023-11-27",
      "bid": "27.00",
      "ask": "28.40",
      "open": "27.60",
      "high": "28.50",
      "low": "26.30",
      "close": "28.00",
      "average": "27.1944",
      "volume": "2427",
      "turnover": "66000.7",
      "trades": "41"
    },
    {
      "date": "2023-11-28",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.50",
      "low": "27.40",
      "close": "28.10",
      "average": "28.3044",
      "volume": "7177",
      "turnover": "203140.5",
      "trades": "34"
    },
    {
      "date": "2023-11-29",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.20",
      "high": "28.90",
      "low": "27.40",
      "close": "28.10",
      "average": "28.3031",
      "volume": "1021",
      "turnover": "28897.5",
      "trades": "26"
    },
    {
      "date": "2023-11-30",
      "bid": "27.80",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "28.10",
      "close": "28.10",
      "average": "28.3879",
      "volume": "7022",
      "turnover": "198781.1",
      "trades": "33"
    },
    {
      "date": "2023-12-01",
      "bid": "27.80",
      "ask": "28.90",
      "open": "29.50",
      "high": "29.50",
      "low": "27.50",
      "close": "28.90",
      "average": "28.1413",
      "volume": "2182",
      "turnover": "61404.4",
      "trades": "37"
    },
    {
      "date": "2023-12-04",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.90",
      "low": "27.70",
      "close": "29.90",
      "average": "28.2808",
      "volume": "3638",
      "turnover": "102885.7",
      "trades": "66"
    },
    {
      "date": "2023-12-05",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.20",
      "high": "29.80",
      "low": "29.00",
      "close": "29.80",
      "average": "29.4499",
      "volume": "1957",
      "turnover": "57633.4",
      "trades": "28"
    },
    {
      "date": "2023-12-06",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.80",
      "high": "29.90",
      "low": "28.90",
      "close": "29.70",
      "average": "29.4719",
      "volume": "1979",
      "turnover": "58324.9",
      "trades": "30"
    },
    {
      "date": "2023-12-07",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.70",
      "high": "29.70",
      "low": "29.10",
      "close": "29.10",
      "average": "29.2321",
      "volume": "1338",
      "turnover": "39112.6",
      "trades": "21"
    },
    {
      "date": "2023-12-08",
      "bid": "28.00",
      "ask": "28.50",
      "open": "29.10",
      "high": "29.50",
      "low": "27.60",
      "close": "27.90",
      "average": "28.1511",
      "volume": "3970",
      "turnover": "111760",
      "trades": "39"
    },
    {
      "date": "2023-12-11",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.90",
      "high": "28.00",
      "low": "26.10",
      "close": "26.90",
      "average": "27.3589",
      "volume": "2893",
      "turnover": "79149.3",
      "trades": "37"
    },
    {
      "date": "2023-12-12",
      "bid": "26.40",
      "ask": "27.10",
      "open": "26.90",
      "high": "27.10",
      "low": "26.40",
      "close": "27.10",
      "average": "26.8343",
      "volume": "1013",
      "turnover": "27183.1",
      "trades": "25"
    },
    {
      "date": "2023-12-13",
      "bid": "26.10",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "25.80",
      "close": "26.90",
      "average": "26.5741",
      "volume": "1352",
      "turnover": "35928.2",
      "trades": "33"
    },
    {
      "date": "2023-12-14",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.80",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.4349",
      "volume": "3515",
      "turnover": "92918.6",
      "trades": "36"
    },
    {
      "date": "2023-12-15",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.60",
      "low": "25.50",
      "close": "26.00",
      "average": "26.0263",
      "volume": "1210",
      "turnover": "31491.8",
      "trades": "24"
    },
    {
      "date": "2023-12-18",
      "bid": "25.30",
      "ask": "25.40",
      "open": "26.50",
      "high": "26.50",
      "low": "24.80",
      "close": "25.30",
      "average": "25.2956",
      "volume": "1877",
      "turnover": "47479.8",
      "trades": "47"
    },
    {
      "date": "2023-12-19",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.30",
      "low": "24.50",
      "close": "25.20",
      "average": "24.9129",
      "volume": "3029",
      "turnover": "75461.2",
      "trades": "31"
    },
    {
      "date": "2023-12-20",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.80",
      "high": "26.80",
      "low": "25.30",
      "close": "25.70",
      "average": "25.9741",
      "volume": "1625",
      "turnover": "42207.9",
      "trades": "34"
    },
    {
      "date": "2023-12-21",
      "bid": "25.10",
      "ask": "26.10",
      "open": "25.70",
      "high": "26.20",
      "low": "25.00",
      "close": "25.00",
      "average": "25.5869",
      "volume": "7910",
      "turnover": "202392.1",
      "trades": "38"
    },
    {
      "date": "2023-12-22",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "24.90",
      "close": "24.90",
      "average": "25.1932",
      "volume": "1658",
      "turnover": "41770.4",
      "trades": "32"
    },
    {
      "date": "2023-12-27",
      "bid": "25.90",
      "ask": "26.00",
      "open": "24.90",
      "high": "26.40",
      "low": "24.90",
      "close": "26.00",
      "average": "25.881",
      "volume": "4264",
      "turnover": "110356.5",
      "trades": "53"
    },
    {
      "date": "2023-12-28",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.80",
      "high": "25.90",
      "low": "25.40",
      "close": "25.60",
      "average": "25.8059",
      "volume": "2558",
      "turnover": "66011.5",
      "trades": "18"
    },
    {
      "date": "2023-12-29",
      "bid": "28.40",
      "ask": "28.50",
      "open": "25.60",
      "high": "28.50",
      "low": "25.60",
      "close": "28.30",
      "average": "27.1548",
      "volume": "3545",
      "turnover": "96263.6",
      "trades": "58"
    },
    {
      "date": "2024-01-02",
      "bid": "28.40",
      "ask": "29.10",
      "open": "28.30",
      "high": "31.50",
      "low": "28.30",
      "close": "28.40",
      "average": "29.564",
      "volume": "10710",
      "turnover": "316630",
      "trades": "85"
    },
    {
      "date": "2024-01-03",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.50",
      "high": "30.60",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3898",
      "volume": "4713",
      "turnover": "133801",
      "trades": "62"
    },
    {
      "date": "2024-01-04",
      "bid": "29.90",
      "ask": "30.30",
      "open": "28.50",
      "high": "30.80",
      "low": "28.50",
      "close": "29.90",
      "average": "29.8098",
      "volume": "8149",
      "turnover": "242920.1",
      "trades": "76"
    },
    {
      "date": "2024-01-05",
      "bid": "29.20",
      "ask": "29.70",
      "open": "30.30",
      "high": "30.30",
      "low": "29.00",
      "close": "29.70",
      "average": "29.8749",
      "volume": "4911",
      "turnover": "146715.6",
      "trades": "26"
    },
    {
      "date": "2024-01-08",
      "bid": "29.20",
      "ask": "30.00",
      "open": "29.70",
      "high": "30.90",
      "low": "29.20",
      "close": "30.00",
      "average": "29.4352",
      "volume": "3669",
      "turnover": "107997.9",
      "trades": "30"
    },
    {
      "date": "2024-01-09",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.90",
      "high": "30.90",
      "low": "29.20",
      "close": "30.20",
      "average": "29.8893",
      "volume": "899",
      "turnover": "26870.5",
      "trades": "28"
    },
    {
      "date": "2024-01-10",
      "bid": "31.00",
      "ask": "31.50",
      "open": "30.20",
      "high": "31.00",
      "low": "29.00",
      "close": "31.00",
      "average": "30.34",
      "volume": "8366",
      "turnover": "253824.7",
      "trades": "48"
    },
    {
      "date": "2024-01-11",
      "bid": "31.10",
      "ask": "32.00",
      "open": "31.00",
      "high": "34.50",
      "low": "31.00",
      "close": "32.00",
      "average": "32.923",
      "volume": "8991",
      "turnover": "296010.8",
      "trades": "58"
    },
    {
      "date": "2024-01-12",
      "bid": "33.50",
      "ask": "34.00",
      "open": "32.90",
      "high": "33.50",
      "low": "32.20",
      "close": "33.50",
      "average": "33.0112",
      "volume": "4633",
      "turnover": "152940.9",
      "trades": "37"
    },
    {
      "date": "2024-01-15",
      "bid": "32.50",
      "ask": "33.10",
      "open": "34.00",
      "high": "34.50",
      "low": "32.50",
      "close": "33.10",
      "average": "33.2832",
      "volume": "4511",
      "turnover": "150140.7",
      "trades": "50"
    },
    {
      "date": "2024-01-16",
      "bid": "33.80",
      "ask": "34.00",
      "open": "33.10",
      "high": "34.50",
      "low": "33.10",
      "close": "34.00",
      "average": "33.744",
      "volume": "2301",
      "turnover": "77644.9",
      "trades": "34"
    },
    {
      "date": "2024-01-17",
      "bid": "32.50",
      "ask": "32.90",
      "open": "34.50",
      "high": "34.50",
      "low": "32.30",
      "close": "32.50",
      "average": "33.0731",
      "volume": "2307",
      "turnover": "76299.7",
      "trades": "33"
    },
    {
      "date": "2024-01-18",
      "bid": "31.70",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.00",
      "low": "30.20",
      "close": "31.80",
      "average": "31.9037",
      "volume": "1776",
      "turnover": "56660.9",
      "trades": "38"
    },
    {
      "date": "2024-01-19",
      "bid": "31.10",
      "ask": "31.80",
      "open": "31.80",
      "high": "33.40",
      "low": "31.10",
      "close": "31.80",
      "average": "32.1086",
      "volume": "1671",
      "turnover": "53653.5",
      "trades": "21"
    },
    {
      "date": "2024-01-22",
      "bid": "30.40",
      "ask": "30.60",
      "open": "31.50",
      "high": "31.60",
      "low": "28.60",
      "close": "30.40",
      "average": "30.1867",
      "volume": "7285",
      "turnover": "219910.3",
      "trades": "40"
    },
    {
      "date": "2024-01-23",
      "bid": "28.60",
      "ask": "30.10",
      "open": "30.40",
      "high": "30.40",
      "low": "28.30",
      "close": "28.60",
      "average": "29.2812",
      "volume": "3281",
      "turnover": "96071.6",
      "trades": "35"
    },
    {
      "date": "2024-01-24",
      "bid": "29.60",
      "ask": "29.90",
      "open": "28.60",
      "high": "29.90",
      "low": "28.60",
      "close": "29.90",
      "average": "28.8528",
      "volume": "1741",
      "turnover": "50232.8",
      "trades": "35"
    },
    {
      "date": "2024-01-25",
      "bid": "30.00",
      "ask": "30.90",
      "open": "29.90",
      "high": "31.70",
      "low": "28.60",
      "close": "30.00",
      "average": "30.0916",
      "volume": "1578",
      "turnover": "47484.6",
      "trades": "36"
    },
    {
      "date": "2024-01-26",
      "bid": "31.00",
      "ask": "31.40",
      "open": "30.00",
      "high": "31.40",
      "low": "30.00",
      "close": "31.00",
      "average": "30.8221",
      "volume": "3113",
      "turnover": "95949.3",
      "trades": "42"
    },
    {
      "date": "2024-01-29",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.00",
      "high": "33.60",
      "low": "31.00",
      "close": "32.00",
      "average": "32.7616",
      "volume": "4307",
      "turnover": "141104.3",
      "trades": "67"
    },
    {
      "date": "2024-01-30",
      "bid": "31.30",
      "ask": "31.60",
      "open": "32.00",
      "high": "33.40",
      "low": "31.50",
      "close": "32.70",
      "average": "32.5271",
      "volume": "5438",
      "turnover": "176882.6",
      "trades": "65"
    },
    {
      "date": "2024-01-31",
      "bid": "31.80",
      "ask": "32.80",
      "open": "32.60",
      "high": "33.00",
      "low": "31.30",
      "close": "32.80",
      "average": "32.2559",
      "volume": "2872",
      "turnover": "93509",
      "trades": "28"
    },
    {
      "date": "2024-02-01",
      "bid": "33.90",
      "ask": "34.00",
      "open": "32.80",
      "high": "34.50",
      "low": "32.80",
      "close": "33.90",
      "average": "34.0077",
      "volume": "2454",
      "turnover": "83454.8",
      "trades": "35"
    },
    {
      "date": "2024-02-02",
      "bid": "32.10",
      "ask": "32.60",
      "open": "33.90",
      "high": "34.00",
      "low": "31.80",
      "close": "32.60",
      "average": "33.5497",
      "volume": "2645",
      "turnover": "88738.9",
      "trades": "34"
    },
    {
      "date": "2024-02-05",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.60",
      "high": "34.00",
      "low": "32.10",
      "close": "32.10",
      "average": "32.6561",
      "volume": "2976",
      "turnover": "97184.6",
      "trades": "38"
    },
    {
      "date": "2024-02-06",
      "bid": "30.60",
      "ask": "30.80",
      "open": "32.10",
      "high": "32.10",
      "low": "30.20",
      "close": "30.90",
      "average": "31.3077",
      "volume": "2036",
      "turnover": "63742.5",
      "trades": "30"
    },
    {
      "date": "2024-02-07",
      "bid": "31.00",
      "ask": "32.50",
      "open": "30.90",
      "high": "32.20",
      "low": "30.70",
      "close": "31.50",
      "average": "31.2183",
      "volume": "4298",
      "turnover": "134176.2",
      "trades": "45"
    },
    {
      "date": "2024-02-08",
      "bid": "30.80",
      "ask": "31.40",
      "open": "31.50",
      "high": "34.00",
      "low": "30.10",
      "close": "30.80",
      "average": "32.0791",
      "volume": "5455",
      "turnover": "174991.7",
      "trades": "49"
    },
    {
      "date": "2024-02-09",
      "bid": "28.90",
      "ask": "29.20",
      "open": "30.80",
      "high": "30.80",
      "low": "28.30",
      "close": "29.20",
      "average": "29.5774",
      "volume": "9924",
      "turnover": "293525.9",
      "trades": "78"
    },
    {
      "date": "2024-02-12",
      "bid": "30.30",
      "ask": "30.40",
      "open": "29.10",
      "high": "30.40",
      "low": "28.60",
      "close": "30.40",
      "average": "29.5604",
      "volume": "4769",
      "turnover": "140973.6",
      "trades": "48"
    },
    {
      "date": "2024-02-13",
      "bid": "30.10",
      "ask": "30.80",
      "open": "30.40",
      "high": "31.50",
      "low": "30.00",
      "close": "30.10",
      "average": "30.5462",
      "volume": "2943",
      "turnover": "89897.6",
      "trades": "24"
    },
    {
      "date": "2024-02-14",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.10",
      "high": "30.90",
      "low": "30.10",
      "close": "30.40",
      "average": "30.4227",
      "volume": "3310",
      "turnover": "100699.2",
      "trades": "23"
    },
    {
      "date": "2024-02-15",
      "bid": "29.00",
      "ask": "29.20",
      "open": "30.40",
      "high": "30.80",
      "low": "28.70",
      "close": "29.20",
      "average": "29.3276",
      "volume": "4880",
      "turnover": "143118.7",
      "trades": "64"
    },
    {
      "date": "2024-02-16",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.20",
      "high": "30.40",
      "low": "29.20",
      "close": "30.30",
      "average": "29.9705",
      "volume": "3315",
      "turnover": "99352.1",
      "trades": "54"
    },
    {
      "date": "2024-02-19",
      "bid": "30.40",
      "ask": "31.10",
      "open": "30.30",
      "high": "31.10",
      "low": "29.80",
      "close": "31.10",
      "average": "30.4278",
      "volume": "2999",
      "turnover": "91253",
      "trades": "44"
    },
    {
      "date": "2024-02-20",
      "bid": "31.20",
      "ask": "31.50",
      "open": "31.10",
      "high": "32.00",
      "low": "31.10",
      "close": "31.20",
      "average": "31.6975",
      "volume": "3345",
      "turnover": "106028",
      "trades": "59"
    },
    {
      "date": "2024-02-21",
      "bid": "28.70",
      "ask": "29.60",
      "open": "31.50",
      "high": "32.60",
      "low": "28.60",
      "close": "29.60",
      "average": "30.3166",
      "volume": "6988",
      "turnover": "211852.7",
      "trades": "96"
    },
    {
      "date": "2024-02-22",
      "bid": "27.00",
      "ask": "27.20",
      "open": "29.00",
      "high": "29.00",
      "low": "23.10",
      "close": "27.00",
      "average": "26.0737",
      "volume": "43098",
      "turnover": "1123725.39",
      "trades": "259"
    },
    {
      "date": "2024-02-23",
      "bid": "25.60",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.00",
      "low": "25.20",
      "close": "26.70",
      "average": "26.2641",
      "volume": "6004",
      "turnover": "157689.8",
      "trades": "71"
    },
    {
      "date": "2024-02-26",
      "bid": "26.30",
      "ask": "27.60",
      "open": "26.40",
      "high": "28.90",
      "low": "25.30",
      "close": "26.20",
      "average": "26.1882",
      "volume": "4193",
      "turnover": "109807.2",
      "trades": "59"
    },
    {
      "date": "2024-02-27",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.80",
      "high": "25.80",
      "low": "24.20",
      "close": "24.80",
      "average": "24.6535",
      "volume": "7536",
      "turnover": "185788.7",
      "trades": "71"
    },
    {
      "date": "2024-02-28",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "23.80",
      "close": "24.30",
      "average": "24.1226",
      "volume": "15162",
      "turnover": "365747",
      "trades": "48"
    },
    {
      "date": "2024-02-29",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.30",
      "high": "24.70",
      "low": "23.80",
      "close": "24.60",
      "average": "24.0962",
      "volume": "3198",
      "turnover": "77059.7",
      "trades": "33"
    },
    {
      "date": "2024-03-01",
      "bid": "24.10",
      "ask": "24.30",
      "open": "25.50",
      "high": "25.50",
      "low": "24.10",
      "close": "24.10",
      "average": "24.6099",
      "volume": "3704",
      "turnover": "91155",
      "trades": "25"
    },
    {
      "date": "2024-03-04",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.20",
      "low": "23.80",
      "close": "24.00",
      "average": "24.0489",
      "volume": "2495",
      "turnover": "60002",
      "trades": "28"
    },
    {
      "date": "2024-03-05",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.60",
      "low": "24.00",
      "close": "24.50",
      "average": "24.1312",
      "volume": "3904",
      "turnover": "94208.2",
      "trades": "18"
    },
    {
      "date": "2024-03-06",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0367",
      "volume": "1267",
      "turnover": "30454.5",
      "trades": "14"
    },
    {
      "date": "2024-03-07",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.70",
      "low": "24.00",
      "close": "24.10",
      "average": "24.1739",
      "volume": "5038",
      "turnover": "121788.1",
      "trades": "19"
    },
    {
      "date": "2024-03-08",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.20",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1075",
      "volume": "2747",
      "turnover": "66223.4",
      "trades": "17"
    },
    {
      "date": "2024-03-11",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.40",
      "low": "23.90",
      "close": "24.40",
      "average": "24.0539",
      "volume": "5298",
      "turnover": "127437.5",
      "trades": "34"
    },
    {
      "date": "2024-03-12",
      "bid": "23.50",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.50",
      "low": "23.10",
      "close": "23.40",
      "average": "24.0376",
      "volume": "9264",
      "turnover": "222684.2",
      "trades": "44"
    },
    {
      "date": "2024-03-13",
      "bid": "23.30",
      "ask": "23.70",
      "open": "23.40",
      "high": "23.80",
      "low": "23.10",
      "close": "23.30",
      "average": "23.3103",
      "volume": "4476",
      "turnover": "104337",
      "trades": "28"
    },
    {
      "date": "2024-03-14",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.00",
      "high": "23.60",
      "low": "23.00",
      "close": "23.60",
      "average": "23.4501",
      "volume": "3135",
      "turnover": "73516",
      "trades": "31"
    },
    {
      "date": "2024-03-15",
      "bid": "23.10",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.50",
      "low": "22.60",
      "close": "23.10",
      "average": "23.4312",
      "volume": "12868",
      "turnover": "301513.1",
      "trades": "48"
    },
    {
      "date": "2024-03-18",
      "bid": "23.10",
      "ask": "23.80",
      "open": "23.00",
      "high": "23.90",
      "low": "22.40",
      "close": "23.10",
      "average": "22.969",
      "volume": "2673",
      "turnover": "61396.2",
      "trades": "31"
    },
    {
      "date": "2024-03-19",
      "bid": "23.00",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.80",
      "low": "22.70",
      "close": "23.00",
      "average": "23.0193",
      "volume": "2927",
      "turnover": "67377.6",
      "trades": "22"
    },
    {
      "date": "2024-03-20",
      "bid": "22.80",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.80",
      "low": "22.70",
      "close": "23.40",
      "average": "22.969",
      "volume": "4087",
      "turnover": "93874.5",
      "trades": "26"
    },
    {
      "date": "2024-03-21",
      "bid": "23.30",
      "ask": "24.20",
      "open": "23.50",
      "high": "24.30",
      "low": "23.20",
      "close": "23.50",
      "average": "23.7843",
      "volume": "7322",
      "turnover": "174148.5",
      "trades": "28"
    },
    {
      "date": "2024-03-22",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.50",
      "close": "24.30",
      "average": "24.0689",
      "volume": "11259",
      "turnover": "270991.9",
      "trades": "16"
    },
    {
      "date": "2024-03-25",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.30",
      "high": "25.50",
      "low": "24.30",
      "close": "25.00",
      "average": "24.8106",
      "volume": "3375",
      "turnover": "83735.7",
      "trades": "26"
    },
    {
      "date": "2024-03-26",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.60",
      "low": "24.50",
      "close": "25.00",
      "average": "24.7434",
      "volume": "2534",
      "turnover": "62699.8",
      "trades": "26"
    },
    {
      "date": "2024-03-27",
      "bid": "24.80",
      "ask": "26.40",
      "open": "25.50",
      "high": "26.00",
      "low": "24.70",
      "close": "24.80",
      "average": "25.0582",
      "volume": "3071",
      "turnover": "76953.7",
      "trades": "18"
    },
    {
      "date": "2024-03-28",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.40",
      "high": "25.50",
      "low": "24.40",
      "close": "25.00",
      "average": "24.8919",
      "volume": "1071",
      "turnover": "26659.2",
      "trades": "7"
    },
    {
      "date": "2024-04-02",
      "bid": "24.50",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.50",
      "average": "24.759",
      "volume": "1072",
      "turnover": "26541.7",
      "trades": "16"
    },
    {
      "date": "2024-04-03",
      "bid": "24.50",
      "ask": "26.60",
      "open": "24.50",
      "high": "24.50",
      "low": "24.50",
      "close": "24.50",
      "average": "24.50",
      "volume": "158",
      "turnover": "3871",
      "trades": "5"
    },
    {
      "date": "2024-04-04",
      "bid": "24.10",
      "ask": "24.60",
      "open": "24.50",
      "high": "25.80",
      "low": "23.90",
      "close": "24.60",
      "average": "24.6012",
      "volume": "2363",
      "turnover": "58132.7",
      "trades": "15"
    },
    {
      "date": "2024-04-05",
      "bid": "23.80",
      "ask": "24.50",
      "open": "23.30",
      "high": "24.60",
      "low": "23.30",
      "close": "23.70",
      "average": "23.613",
      "volume": "1520",
      "turnover": "35891.7",
      "trades": "11"
    },
    {
      "date": "2024-04-08",
      "bid": "23.90",
      "ask": "25.30",
      "open": "23.40",
      "high": "23.90",
      "low": "23.40",
      "close": "23.90",
      "average": "23.612",
      "volume": "435",
      "turnover": "10271.2",
      "trades": "12"
    },
    {
      "date": "2024-04-09",
      "bid": "25.40",
      "ask": "26.80",
      "open": "23.90",
      "high": "27.30",
      "low": "23.90",
      "close": "26.50",
      "average": "25.9625",
      "volume": "7322",
      "turnover": "190097.2",
      "trades": "48"
    },
    {
      "date": "2024-04-10",
      "bid": "25.80",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.10",
      "low": "25.80",
      "close": "25.80",
      "average": "26.5719",
      "volume": "776",
      "turnover": "20619.8",
      "trades": "17"
    },
    {
      "date": "2024-04-11",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.80",
      "high": "25.80",
      "low": "24.80",
      "close": "24.80",
      "average": "24.9567",
      "volume": "1040",
      "turnover": "25955",
      "trades": "10"
    },
    {
      "date": "2024-04-12",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.90",
      "close": "24.90",
      "average": "25.1772",
      "volume": "263",
      "turnover": "6621.6",
      "trades": "5"
    },
    {
      "date": "2024-04-15",
      "bid": "24.30",
      "ask": "25.40",
      "open": "24.90",
      "high": "25.50",
      "low": "24.30",
      "close": "24.60",
      "average": "24.9695",
      "volume": "2221",
      "turnover": "55457.2",
      "trades": "18"
    },
    {
      "date": "2024-04-16",
      "bid": "24.20",
      "ask": "25.70",
      "open": "24.50",
      "high": "27.00",
      "low": "24.10",
      "close": "25.70",
      "average": "24.5769",
      "volume": "588",
      "turnover": "14451.2",
      "trades": "14"
    },
    {
      "date": "2024-04-17",
      "bid": "24.60",
      "ask": "26.30",
      "open": "25.70",
      "high": "25.70",
      "low": "24.60",
      "close": "24.60",
      "average": "25.3263",
      "volume": "353",
      "turnover": "8940.2",
      "trades": "6"
    },
    {
      "date": "2024-04-18",
      "bid": "24.10",
      "ask": "25.80",
      "open": "24.30",
      "high": "25.80",
      "low": "24.00",
      "close": "25.80",
      "average": "24.293",
      "volume": "626",
      "turnover": "15207.4",
      "trades": "7"
    },
    {
      "date": "2024-04-19",
      "bid": "24.50",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.80",
      "low": "24.10",
      "close": "25.50",
      "average": "24.8861",
      "volume": "509",
      "turnover": "12667",
      "trades": "15"
    },
    {
      "date": "2024-04-22",
      "bid": "24.20",
      "ask": "24.70",
      "open": "25.50",
      "high": "25.50",
      "low": "24.10",
      "close": "24.20",
      "average": "24.5448",
      "volume": "277",
      "turnover": "6798.9",
      "trades": "14"
    },
    {
      "date": "2024-04-23",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.40",
      "low": "23.30",
      "close": "23.90",
      "average": "23.9604",
      "volume": "15779",
      "turnover": "378070.7",
      "trades": "36"
    },
    {
      "date": "2024-04-24",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.00",
      "low": "23.40",
      "close": "23.80",
      "average": "23.8022",
      "volume": "9126",
      "turnover": "217218.8",
      "trades": "29"
    },
    {
      "date": "2024-04-25",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.70",
      "high": "23.70",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3423",
      "volume": "6877",
      "turnover": "160525",
      "trades": "27"
    },
    {
      "date": "2024-04-26",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.50",
      "high": "23.70",
      "low": "21.00",
      "close": "22.90",
      "average": "22.6144",
      "volume": "43723",
      "turnover": "988768",
      "trades": "83"
    },
    {
      "date": "2024-04-29",
      "bid": "22.70",
      "ask": "23.10",
      "open": "21.70",
      "high": "23.00",
      "low": "21.70",
      "close": "22.70",
      "average": "22.6619",
      "volume": "1054",
      "turnover": "23885.6",
      "trades": "10"
    },
    {
      "date": "2024-04-30",
      "bid": "22.70",
      "ask": "23.10",
      "open": "22.70",
      "high": "22.70",
      "low": "22.70",
      "close": "22.70",
      "average": "22.70",
      "volume": "100",
      "turnover": "2270",
      "trades": "1"
    },
    {
      "date": "2024-05-02",
      "bid": "23.20",
      "ask": "23.80",
      "open": "22.70",
      "high": "23.20",
      "low": "22.50",
      "close": "23.20",
      "average": "22.683",
      "volume": "1040",
      "turnover": "23590.3",
      "trades": "17"
    },
    {
      "date": "2024-05-03",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.20",
      "low": "22.60",
      "close": "23.20",
      "average": "22.9645",
      "volume": "417",
      "turnover": "9576.2",
      "trades": "14"
    },
    {
      "date": "2024-05-06",
      "bid": "23.20",
      "ask": "24.70",
      "open": "23.20",
      "high": "24.70",
      "low": "23.20",
      "close": "24.70",
      "average": "23.2483",
      "volume": "683",
      "turnover": "15878.6",
      "trades": "15"
    },
    {
      "date": "2024-05-07",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "23.20",
      "close": "24.00",
      "average": "23.7831",
      "volume": "4697",
      "turnover": "111709.2",
      "trades": "24"
    },
    {
      "date": "2024-05-08",
      "bid": "23.50",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "23.90",
      "close": "24.40",
      "average": "24.075",
      "volume": "32",
      "turnover": "770.4",
      "trades": "6"
    },
    {
      "date": "2024-05-10",
      "bid": "23.30",
      "ask": "23.80",
      "open": "24.40",
      "high": "24.40",
      "low": "23.10",
      "close": "23.30",
      "average": "23.6071",
      "volume": "1386",
      "turnover": "32719.5",
      "trades": "24"
    },
    {
      "date": "2024-05-13",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.30",
      "high": "23.90",
      "low": "23.10",
      "close": "23.90",
      "average": "23.1388",
      "volume": "1861",
      "turnover": "43061.3",
      "trades": "16"
    },
    {
      "date": "2024-05-14",
      "bid": "23.50",
      "ask": "24.30",
      "open": "23.10",
      "high": "24.50",
      "low": "23.10",
      "close": "23.50",
      "average": "24.031",
      "volume": "3840",
      "turnover": "92279.1",
      "trades": "23"
    },
    {
      "date": "2024-05-15",
      "bid": "23.20",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.90",
      "low": "23.20",
      "close": "23.20",
      "average": "23.2503",
      "volume": "4266",
      "turnover": "99185.7",
      "trades": "25"
    },
    {
      "date": "2024-05-16",
      "bid": "23.50",
      "ask": "24.70",
      "open": "23.20",
      "high": "24.00",
      "low": "22.60",
      "close": "24.00",
      "average": "23.2268",
      "volume": "6163",
      "turnover": "143146.9",
      "trades": "18"
    },
    {
      "date": "2024-05-17",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.50",
      "high": "23.50",
      "low": "23.50",
      "close": "23.50",
      "average": "23.50",
      "volume": "12",
      "turnover": "282",
      "trades": "1"
    },
    {
      "date": "2024-05-20",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.70",
      "low": "23.60",
      "close": "24.30",
      "average": "23.7862",
      "volume": "1894",
      "turnover": "45051",
      "trades": "13"
    },
    {
      "date": "2024-05-21",
      "bid": "23.20",
      "ask": "23.80",
      "open": "24.80",
      "high": "24.80",
      "low": "23.20",
      "close": "23.50",
      "average": "23.8292",
      "volume": "4213",
      "turnover": "100392.4",
      "trades": "27"
    },
    {
      "date": "2024-05-22",
      "bid": "24.00",
      "ask": "24.90",
      "open": "23.20",
      "high": "24.90",
      "low": "23.20",
      "close": "24.00",
      "average": "23.909",
      "volume": "5352",
      "turnover": "127961",
      "trades": "34"
    },
    {
      "date": "2024-05-23",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.00",
      "high": "24.00",
      "low": "22.90",
      "close": "23.50",
      "average": "23.2071",
      "volume": "9633",
      "turnover": "223554",
      "trades": "35"
    },
    {
      "date": "2024-05-24",
      "bid": "23.60",
      "ask": "24.40",
      "open": "23.30",
      "high": "24.00",
      "low": "23.30",
      "close": "24.00",
      "average": "23.8907",
      "volume": "4869",
      "turnover": "116323.6",
      "trades": "17"
    },
    {
      "date": "2024-05-27",
      "bid": "24.00",
      "ask": "24.40",
      "open": "23.70",
      "high": "24.00",
      "low": "23.70",
      "close": "24.00",
      "average": "23.7084",
      "volume": "107",
      "turnover": "2536.8",
      "trades": "5"
    },
    {
      "date": "2024-05-28",
      "bid": "24.10",
      "ask": "24.40",
      "open": "23.80",
      "high": "24.50",
      "low": "23.80",
      "close": "24.10",
      "average": "24.198",
      "volume": "1431",
      "turnover": "34627.3",
      "trades": "16"
    },
    {
      "date": "2024-05-29",
      "bid": "24.60",
      "ask": "25.00",
      "open": "23.70",
      "high": "24.90",
      "low": "23.70",
      "close": "24.60",
      "average": "24.2414",
      "volume": "307",
      "turnover": "7442.1",
      "trades": "6"
    },
    {
      "date": "2024-05-30",
      "bid": "24.80",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.70",
      "low": "24.70",
      "close": "24.80",
      "average": "25.029",
      "volume": "6035",
      "turnover": "151050.1",
      "trades": "18"
    },
    {
      "date": "2024-05-31",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.80",
      "high": "25.60",
      "low": "23.70",
      "close": "23.70",
      "average": "23.8229",
      "volume": "20687",
      "turnover": "492823.4",
      "trades": "582"
    },
    {
      "date": "2024-06-03",
      "bid": "25.60",
      "ask": "26.50",
      "open": "24.10",
      "high": "28.00",
      "low": "24.10",
      "close": "25.70",
      "average": "25.9251",
      "volume": "8686",
      "turnover": "225185.7",
      "trades": "87"
    },
    {
      "date": "2024-06-04",
      "bid": "26.00",
      "ask": "27.20",
      "open": "25.70",
      "high": "27.90",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8883",
      "volume": "2085",
      "turnover": "53977.2",
      "trades": "22"
    },
    {
      "date": "2024-06-05",
      "bid": "26.40",
      "ask": "27.30",
      "open": "27.90",
      "high": "27.90",
      "low": "26.10",
      "close": "26.40",
      "average": "26.7472",
      "volume": "2996",
      "turnover": "80134.7",
      "trades": "28"
    },
    {
      "date": "2024-06-07",
      "bid": "25.30",
      "ask": "25.70",
      "open": "26.40",
      "high": "26.40",
      "low": "25.20",
      "close": "25.30",
      "average": "25.4161",
      "volume": "1353",
      "turnover": "34388",
      "trades": "20"
    },
    {
      "date": "2024-06-10",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.70",
      "low": "25.30",
      "close": "25.50",
      "average": "25.4094",
      "volume": "700",
      "turnover": "17786.6",
      "trades": "18"
    },
    {
      "date": "2024-06-11",
      "bid": "24.60",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.20",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7489",
      "volume": "2415",
      "turnover": "59768.6",
      "trades": "21"
    },
    {
      "date": "2024-06-12",
      "bid": "24.90",
      "ask": "25.40",
      "open": "24.90",
      "high": "25.10",
      "low": "24.60",
      "close": "24.90",
      "average": "24.9851",
      "volume": "938",
      "turnover": "23436",
      "trades": "13"
    },
    {
      "date": "2024-06-13",
      "bid": "24.50",
      "ask": "25.50",
      "open": "24.90",
      "high": "25.10",
      "low": "24.90",
      "close": "24.90",
      "average": "24.9078",
      "volume": "77",
      "turnover": "1917.9",
      "trades": "5"
    },
    {
      "date": "2024-06-14",
      "bid": "24.60",
      "ask": "25.50",
      "open": "24.60",
      "high": "25.50",
      "low": "24.60",
      "close": "25.50",
      "average": "25.2025",
      "volume": "363",
      "turnover": "9148.5",
      "trades": "3"
    },
    {
      "date": "2024-06-17",
      "bid": "24.50",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.40",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5655",
      "volume": "2403",
      "turnover": "59031",
      "trades": "16"
    },
    {
      "date": "2024-06-18",
      "bid": "25.50",
      "ask": "26.70",
      "open": "24.50",
      "high": "27.80",
      "low": "24.30",
      "close": "25.50",
      "average": "26.1667",
      "volume": "1168",
      "turnover": "30562.7",
      "trades": "21"
    },
    {
      "date": "2024-06-19",
      "bid": "24.40",
      "ask": "24.80",
      "open": "25.50",
      "high": "26.80",
      "low": "24.50",
      "close": "25.10",
      "average": "25.1546",
      "volume": "2871",
      "turnover": "72218.9",
      "trades": "18"
    },
    {
      "date": "2024-06-20",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.10",
      "high": "26.00",
      "low": "24.10",
      "close": "24.90",
      "average": "24.7076",
      "volume": "4610",
      "turnover": "113901.9",
      "trades": "23"
    },
    {
      "date": "2024-06-24",
      "bid": "24.10",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.10",
      "low": "24.10",
      "close": "24.10",
      "average": "24.6337",
      "volume": "1366",
      "turnover": "33649.7",
      "trades": "9"
    },
    {
      "date": "2024-06-25",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.60",
      "low": "24.20",
      "close": "24.60",
      "average": "24.5615",
      "volume": "779",
      "turnover": "19133.4",
      "trades": "11"
    },
    {
      "date": "2024-06-26",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.60",
      "high": "24.60",
      "low": "24.10",
      "close": "24.10",
      "average": "24.3685",
      "volume": "257",
      "turnover": "6262.7",
      "trades": "7"
    },
    {
      "date": "2024-06-27",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.50",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1748",
      "volume": "1594",
      "turnover": "38534.6",
      "trades": "12"
    },
    {
      "date": "2024-06-28",
      "bid": "24.20",
      "ask": "24.80",
      "open": "24.20",
      "high": "24.90",
      "low": "24.00",
      "close": "24.90",
      "average": "24.288",
      "volume": "4869",
      "turnover": "118258.1",
      "trades": "15"
    },
    {
      "date": "2024-07-01",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.40",
      "average": "24.2687",
      "volume": "8069",
      "turnover": "195824.1",
      "trades": "48"
    },
    {
      "date": "2024-07-02",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.40",
      "high": "24.70",
      "low": "24.10",
      "close": "24.30",
      "average": "24.4073",
      "volume": "358",
      "turnover": "8737.8",
      "trades": "12"
    },
    {
      "date": "2024-07-03",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.30",
      "low": "24.20",
      "close": "24.20",
      "average": "24.203",
      "volume": "495",
      "turnover": "11980.5",
      "trades": "12"
    },
    {
      "date": "2024-07-04",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.40",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0733",
      "volume": "2449",
      "turnover": "58955.5",
      "trades": "26"
    },
    {
      "date": "2024-07-05",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.10",
      "average": "24.1426",
      "volume": "169",
      "turnover": "4080.1",
      "trades": "5"
    },
    {
      "date": "2024-07-08",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.10",
      "low": "23.80",
      "close": "24.00",
      "average": "23.8599",
      "volume": "2436",
      "turnover": "58122.6",
      "trades": "12"
    },
    {
      "date": "2024-07-09",
      "bid": "23.90",
      "ask": "24.90",
      "open": "23.70",
      "high": "23.90",
      "low": "23.70",
      "close": "23.90",
      "average": "23.7006",
      "volume": "327",
      "turnover": "7750.1",
      "trades": "6"
    },
    {
      "date": "2024-07-10",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.90",
      "high": "24.90",
      "low": "23.10",
      "close": "23.90",
      "average": "24.3793",
      "volume": "721",
      "turnover": "17577.5",
      "trades": "14"
    },
    {
      "date": "2024-07-11",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.50",
      "low": "23.60",
      "close": "24.50",
      "average": "23.9998",
      "volume": "5110",
      "turnover": "122639.2",
      "trades": "8"
    },
    {
      "date": "2024-07-12",
      "bid": "25.00",
      "ask": "25.20",
      "open": "23.60",
      "high": "26.40",
      "low": "23.60",
      "close": "24.50",
      "average": "25.1039",
      "volume": "902",
      "turnover": "22643.7",
      "trades": "17"
    },
    {
      "date": "2024-07-15",
      "bid": "24.10",
      "ask": "24.70",
      "open": "24.50",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3465",
      "volume": "7689",
      "turnover": "187199.9",
      "trades": "34"
    },
    {
      "date": "2024-07-16",
      "bid": "24.40",
      "ask": "24.90",
      "open": "24.00",
      "high": "25.60",
      "low": "24.00",
      "close": "25.00",
      "average": "25.1243",
      "volume": "420",
      "turnover": "10552.2",
      "trades": "9"
    },
    {
      "date": "2024-07-17",
      "bid": "23.90",
      "ask": "24.10",
      "open": "25.00",
      "high": "25.00",
      "low": "23.90",
      "close": "24.10",
      "average": "24.2348",
      "volume": "1945",
      "turnover": "47136.7",
      "trades": "20"
    },
    {
      "date": "2024-07-18",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.60",
      "high": "24.00",
      "low": "23.60",
      "close": "23.60",
      "average": "23.6739",
      "volume": "3370",
      "turnover": "79780.9",
      "trades": "15"
    },
    {
      "date": "2024-07-19",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.20",
      "low": "23.60",
      "close": "23.60",
      "average": "23.669",
      "volume": "1190",
      "turnover": "28166.1",
      "trades": "10"
    },
    {
      "date": "2024-07-22",
      "bid": "23.50",
      "ask": "23.80",
      "open": "23.60",
      "high": "23.80",
      "low": "23.40",
      "close": "23.50",
      "average": "23.5401",
      "volume": "394",
      "turnover": "9274.8",
      "trades": "14"
    },
    {
      "date": "2024-07-23",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.60",
      "high": "23.90",
      "low": "23.60",
      "close": "23.60",
      "average": "23.683",
      "volume": "1138",
      "turnover": "26951.2",
      "trades": "15"
    },
    {
      "date": "2024-07-24",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.70",
      "high": "23.70",
      "low": "23.70",
      "close": "23.70",
      "average": "23.70",
      "volume": "20",
      "turnover": "474",
      "trades": "1"
    },
    {
      "date": "2024-07-25",
      "bid": "23.70",
      "ask": "24.10",
      "open": "23.30",
      "high": "24.90",
      "low": "23.30",
      "close": "23.70",
      "average": "24.088",
      "volume": "632",
      "turnover": "15223.6",
      "trades": "15"
    },
    {
      "date": "2024-07-26",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.70",
      "high": "23.70",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2675",
      "volume": "1877",
      "turnover": "43673.1",
      "trades": "15"
    },
    {
      "date": "2024-07-29",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.30",
      "low": "23.00",
      "close": "23.10",
      "average": "23.0905",
      "volume": "4769",
      "turnover": "110118.4",
      "trades": "16"
    },
    {
      "date": "2024-07-30",
      "bid": "23.30",
      "ask": "23.80",
      "open": "23.10",
      "high": "23.90",
      "low": "23.10",
      "close": "23.30",
      "average": "23.5573",
      "volume": "2230",
      "turnover": "52532.7",
      "trades": "16"
    },
    {
      "date": "2024-07-31",
      "bid": "24.00",
      "ask": "24.90",
      "open": "23.30",
      "high": "25.00",
      "low": "22.90",
      "close": "25.00",
      "average": "23.9123",
      "volume": "6890",
      "turnover": "164756",
      "trades": "29"
    },
    {
      "date": "2024-08-01",
      "bid": "24.20",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.70",
      "low": "24.20",
      "close": "24.20",
      "average": "24.9554",
      "volume": "6287",
      "turnover": "156894.7",
      "trades": "27"
    },
    {
      "date": "2024-08-02",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.20",
      "high": "25.20",
      "low": "23.20",
      "close": "23.60",
      "average": "24.1892",
      "volume": "2252",
      "turnover": "54474.1",
      "trades": "20"
    },
    {
      "date": "2024-08-05",
      "bid": "22.50",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.40",
      "low": "22.50",
      "close": "22.90",
      "average": "22.7729",
      "volume": "11002",
      "turnover": "250547.5",
      "trades": "29"
    },
    {
      "date": "2024-08-06",
      "bid": "23.00",
      "ask": "23.40",
      "open": "22.50",
      "high": "23.50",
      "low": "22.40",
      "close": "23.40",
      "average": "22.6504",
      "volume": "2531",
      "turnover": "57328.1",
      "trades": "19"
    },
    {
      "date": "2024-08-07",
      "bid": "23.00",
      "ask": "24.30",
      "open": "23.40",
      "high": "23.40",
      "low": "22.90",
      "close": "23.10",
      "average": "23.053",
      "volume": "790",
      "turnover": "18211.9",
      "trades": "10"
    },
    {
      "date": "2024-08-08",
      "bid": "22.60",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.20",
      "low": "22.40",
      "close": "23.20",
      "average": "22.5369",
      "volume": "1348",
      "turnover": "30379.7",
      "trades": "12"
    },
    {
      "date": "2024-08-09",
      "bid": "23.00",
      "ask": "24.40",
      "open": "23.10",
      "high": "23.10",
      "low": "23.10",
      "close": "23.10",
      "average": "23.10",
      "volume": "52",
      "turnover": "1201.2",
      "trades": "1"
    },
    {
      "date": "2024-08-12",
      "bid": "22.80",
      "ask": "24.20",
      "open": "23.00",
      "high": "24.60",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0074",
      "volume": "1024",
      "turnover": "23559.6",
      "trades": "11"
    },
    {
      "date": "2024-08-13",
      "bid": "22.20",
      "ask": "23.60",
      "open": "24.40",
      "high": "24.40",
      "low": "22.40",
      "close": "22.40",
      "average": "23.2861",
      "volume": "7360",
      "turnover": "171385.8",
      "trades": "33"
    },
    {
      "date": "2024-08-14",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.00",
      "low": "22.50",
      "close": "22.80",
      "average": "22.686",
      "volume": "50",
      "turnover": "1134.3",
      "trades": "5"
    },
    {
      "date": "2024-08-15",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.70",
      "high": "22.70",
      "low": "22.40",
      "close": "22.60",
      "average": "22.43",
      "volume": "1055",
      "turnover": "23663.7",
      "trades": "7"
    },
    {
      "date": "2024-08-16",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.70",
      "low": "21.70",
      "close": "22.70",
      "average": "22.2054",
      "volume": "1043",
      "turnover": "23160.2",
      "trades": "21"
    },
    {
      "date": "2024-08-19",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.30",
      "high": "22.80",
      "low": "22.10",
      "close": "22.60",
      "average": "22.4349",
      "volume": "4142",
      "turnover": "92925.3",
      "trades": "23"
    },
    {
      "date": "2024-08-20",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.70",
      "high": "22.80",
      "low": "22.70",
      "close": "22.80",
      "average": "22.7568",
      "volume": "354",
      "turnover": "8055.9",
      "trades": "9"
    },
    {
      "date": "2024-08-21",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.50",
      "high": "22.80",
      "low": "22.50",
      "close": "22.60",
      "average": "22.5007",
      "volume": "1003",
      "turnover": "22568.2",
      "trades": "5"
    },
    {
      "date": "2024-08-22",
      "bid": "22.70",
      "ask": "23.20",
      "open": "22.60",
      "high": "23.00",
      "low": "22.10",
      "close": "22.80",
      "average": "22.4541",
      "volume": "2400",
      "turnover": "53889.8",
      "trades": "9"
    },
    {
      "date": "2024-08-23",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.80",
      "high": "22.80",
      "low": "21.70",
      "close": "21.80",
      "average": "21.8187",
      "volume": "6978",
      "turnover": "152251",
      "trades": "26"
    },
    {
      "date": "2024-08-26",
      "bid": "22.10",
      "ask": "22.40",
      "open": "21.80",
      "high": "23.00",
      "low": "21.80",
      "close": "22.40",
      "average": "22.3379",
      "volume": "3138",
      "turnover": "70096.2",
      "trades": "20"
    },
    {
      "date": "2024-08-27",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.40",
      "high": "22.60",
      "low": "21.90",
      "close": "22.10",
      "average": "22.1969",
      "volume": "1078",
      "turnover": "23928.3",
      "trades": "12"
    },
    {
      "date": "2024-08-28",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.30",
      "low": "21.80",
      "close": "22.30",
      "average": "21.9449",
      "volume": "361",
      "turnover": "7922.1",
      "trades": "11"
    },
    {
      "date": "2024-08-29",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.70",
      "low": "20.40",
      "close": "21.90",
      "average": "21.7079",
      "volume": "7533",
      "turnover": "163525.6",
      "trades": "36"
    },
    {
      "date": "2024-08-30",
      "bid": "22.00",
      "ask": "22.40",
      "open": "21.60",
      "high": "22.40",
      "low": "21.50",
      "close": "21.90",
      "average": "21.6643",
      "volume": "359",
      "turnover": "7777.5",
      "trades": "12"
    },
    {
      "date": "2024-09-02",
      "bid": "21.30",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.50",
      "low": "21.10",
      "close": "21.70",
      "average": "21.7048",
      "volume": "897",
      "turnover": "19469.2",
      "trades": "15"
    },
    {
      "date": "2024-09-03",
      "bid": "20.30",
      "ask": "21.00",
      "open": "21.20",
      "high": "22.60",
      "low": "20.10",
      "close": "20.10",
      "average": "20.6306",
      "volume": "10701",
      "turnover": "220767.9",
      "trades": "34"
    },
    {
      "date": "2024-09-04",
      "bid": "20.20",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.00",
      "low": "20.10",
      "close": "21.00",
      "average": "20.9776",
      "volume": "2183",
      "turnover": "45794",
      "trades": "15"
    },
    {
      "date": "2024-09-05",
      "bid": "20.70",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.40",
      "low": "20.60",
      "close": "20.80",
      "average": "20.7716",
      "volume": "2566",
      "turnover": "53300",
      "trades": "8"
    },
    {
      "date": "2024-09-06",
      "bid": "20.60",
      "ask": "21.40",
      "open": "20.60",
      "high": "20.60",
      "low": "20.50",
      "close": "20.60",
      "average": "20.5175",
      "volume": "1623",
      "turnover": "33299.9",
      "trades": "9"
    },
    {
      "date": "2024-09-09",
      "bid": "20.60",
      "ask": "21.30",
      "open": "20.60",
      "high": "21.50",
      "low": "20.50",
      "close": "21.50",
      "average": "21.4147",
      "volume": "1235",
      "turnover": "26447.2",
      "trades": "7"
    },
    {
      "date": "2024-09-10",
      "bid": "20.30",
      "ask": "20.90",
      "open": "21.50",
      "high": "22.70",
      "low": "20.10",
      "close": "20.90",
      "average": "20.4806",
      "volume": "7972",
      "turnover": "163271",
      "trades": "27"
    },
    {
      "date": "2024-09-11",
      "bid": "20.20",
      "ask": "20.80",
      "open": "20.20",
      "high": "20.80",
      "low": "20.10",
      "close": "20.80",
      "average": "20.608",
      "volume": "561",
      "turnover": "11561.1",
      "trades": "6"
    },
    {
      "date": "2024-09-12",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "20.20",
      "close": "20.60",
      "average": "20.4168",
      "volume": "778",
      "turnover": "15884.3",
      "trades": "9"
    },
    {
      "date": "2024-09-13",
      "bid": "20.40",
      "ask": "21.10",
      "open": "20.50",
      "high": "21.10",
      "low": "20.20",
      "close": "21.10",
      "average": "20.5209",
      "volume": "206",
      "turnover": "4227.3",
      "trades": "6"
    },
    {
      "date": "2024-09-16",
      "bid": "20.30",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.20",
      "close": "20.90",
      "average": "20.6946",
      "volume": "37",
      "turnover": "765.7",
      "trades": "4"
    },
    {
      "date": "2024-09-17",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.80",
      "low": "20.70",
      "close": "20.70",
      "average": "20.7017",
      "volume": "3661",
      "turnover": "75789",
      "trades": "18"
    },
    {
      "date": "2024-09-18",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.70",
      "high": "20.70",
      "low": "20.70",
      "close": "20.70",
      "average": "20.70",
      "volume": "2097",
      "turnover": "43407.9",
      "trades": "9"
    },
    {
      "date": "2024-09-19",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.80",
      "high": "20.90",
      "low": "20.70",
      "close": "20.70",
      "average": "20.8702",
      "volume": "554",
      "turnover": "11562.1",
      "trades": "6"
    },
    {
      "date": "2024-09-20",
      "bid": "20.30",
      "ask": "20.70",
      "open": "21.00",
      "high": "21.00",
      "low": "20.70",
      "close": "20.70",
      "average": "20.7472",
      "volume": "159",
      "turnover": "3298.8",
      "trades": "6"
    },
    {
      "date": "2024-09-23",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.50",
      "average": "20.5091",
      "volume": "9776",
      "turnover": "200496.8",
      "trades": "14"
    },
    {
      "date": "2024-09-24",
      "bid": "20.70",
      "ask": "21.50",
      "open": "20.40",
      "high": "22.70",
      "low": "20.40",
      "close": "20.50",
      "average": "20.8797",
      "volume": "1923",
      "turnover": "40151.6",
      "trades": "15"
    },
    {
      "date": "2024-09-25",
      "bid": "20.80",
      "ask": "21.60",
      "open": "20.20",
      "high": "22.50",
      "low": "20.20",
      "close": "20.80",
      "average": "20.6466",
      "volume": "464",
      "turnover": "9580",
      "trades": "12"
    },
    {
      "date": "2024-09-26",
      "bid": "20.30",
      "ask": "20.50",
      "open": "22.30",
      "high": "22.30",
      "low": "20.10",
      "close": "20.50",
      "average": "20.5869",
      "volume": "366",
      "turnover": "7534.8",
      "trades": "9"
    },
    {
      "date": "2024-09-27",
      "bid": "20.20",
      "ask": "21.10",
      "open": "20.20",
      "high": "21.60",
      "low": "20.10",
      "close": "20.10",
      "average": "20.4402",
      "volume": "5554",
      "turnover": "113524.9",
      "trades": "21"
    },
    {
      "date": "2024-09-30",
      "bid": "20.30",
      "ask": "21.00",
      "open": "20.10",
      "high": "21.20",
      "low": "19.95",
      "close": "21.10",
      "average": "20.5642",
      "volume": "5414",
      "turnover": "111334.5",
      "trades": "23"
    },
    {
      "date": "2024-10-01",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.40",
      "high": "21.00",
      "low": "20.00",
      "close": "20.60",
      "average": "20.3438",
      "volume": "2665",
      "turnover": "54216.3",
      "trades": "15"
    },
    {
      "date": "2024-10-02",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.50",
      "low": "20.20",
      "close": "20.20",
      "average": "20.2661",
      "volume": "1579",
      "turnover": "32000.1",
      "trades": "11"
    },
    {
      "date": "2024-10-03",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.60",
      "low": "20.00",
      "close": "20.50",
      "average": "20.2908",
      "volume": "8617",
      "turnover": "174846.2",
      "trades": "13"
    },
    {
      "date": "2024-10-04",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.10",
      "high": "20.40",
      "low": "20.10",
      "close": "20.40",
      "average": "20.1959",
      "volume": "1024",
      "turnover": "20680.6",
      "trades": "10"
    },
    {
      "date": "2024-10-07",
      "bid": "19.50",
      "ask": "19.75",
      "open": "19.35",
      "high": "19.95",
      "low": "19.00",
      "close": "19.70",
      "average": "19.3522",
      "volume": "11754",
      "turnover": "227465.9",
      "trades": "51"
    },
    {
      "date": "2024-10-08",
      "bid": "19.40",
      "ask": "19.55",
      "open": "19.70",
      "high": "19.70",
      "low": "18.95",
      "close": "19.55",
      "average": "19.237",
      "volume": "4447",
      "turnover": "85546.9",
      "trades": "22"
    },
    {
      "date": "2024-10-09",
      "bid": "19.15",
      "ask": "19.55",
      "open": "19.55",
      "high": "20.20",
      "low": "19.05",
      "close": "19.15",
      "average": "19.554",
      "volume": "579",
      "turnover": "11321.75",
      "trades": "9"
    },
    {
      "date": "2024-10-10",
      "bid": "19.15",
      "ask": "19.60",
      "open": "19.15",
      "high": "19.70",
      "low": "19.15",
      "close": "19.60",
      "average": "19.5807",
      "volume": "88",
      "turnover": "1723.1",
      "trades": "3"
    },
    {
      "date": "2024-10-11",
      "bid": "18.45",
      "ask": "18.85",
      "open": "19.10",
      "high": "20.00",
      "low": "18.35",
      "close": "18.45",
      "average": "18.7947",
      "volume": "11589",
      "turnover": "217811.65",
      "trades": "136"
    },
    {
      "date": "2024-10-14",
      "bid": "18.80",
      "ask": "19.10",
      "open": "18.45",
      "high": "19.40",
      "low": "18.45",
      "close": "18.85",
      "average": "18.7013",
      "volume": "3696",
      "turnover": "69119.85",
      "trades": "14"
    },
    {
      "date": "2024-10-15",
      "bid": "18.45",
      "ask": "19.10",
      "open": "18.20",
      "high": "19.20",
      "low": "18.20",
      "close": "19.10",
      "average": "18.9896",
      "volume": "792",
      "turnover": "15039.8",
      "trades": "9"
    },
    {
      "date": "2024-10-16",
      "bid": "18.80",
      "ask": "18.95",
      "open": "18.45",
      "high": "18.95",
      "low": "18.45",
      "close": "18.75",
      "average": "18.7365",
      "volume": "636",
      "turnover": "11916.4",
      "trades": "10"
    },
    {
      "date": "2024-10-17",
      "bid": "18.90",
      "ask": "18.95",
      "open": "18.80",
      "high": "18.85",
      "low": "18.80",
      "close": "18.85",
      "average": "18.8045",
      "volume": "337",
      "turnover": "6337.1",
      "trades": "3"
    },
    {
      "date": "2024-10-18",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.90",
      "high": "18.90",
      "low": "18.30",
      "close": "18.50",
      "average": "18.4859",
      "volume": "493",
      "turnover": "9113.55",
      "trades": "12"
    },
    {
      "date": "2024-10-21",
      "bid": "18.45",
      "ask": "18.70",
      "open": "18.20",
      "high": "18.50",
      "low": "18.20",
      "close": "18.45",
      "average": "18.379",
      "volume": "1442",
      "turnover": "26502.5",
      "trades": "15"
    },
    {
      "date": "2024-10-22",
      "bid": "18.20",
      "ask": "18.80",
      "open": "18.45",
      "high": "18.85",
      "low": "18.20",
      "close": "18.25",
      "average": "18.2866",
      "volume": "957",
      "turnover": "17500.25",
      "trades": "13"
    },
    {
      "date": "2024-10-23",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.45",
      "high": "18.85",
      "low": "18.45",
      "close": "18.75",
      "average": "18.5101",
      "volume": "4265",
      "turnover": "78945.55",
      "trades": "5"
    },
    {
      "date": "2024-10-24",
      "bid": "18.40",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.90",
      "low": "18.20",
      "close": "18.40",
      "average": "18.3019",
      "volume": "999",
      "turnover": "18283.6",
      "trades": "8"
    },
    {
      "date": "2024-10-25",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.40",
      "high": "18.80",
      "low": "18.40",
      "close": "18.40",
      "average": "18.5417",
      "volume": "90",
      "turnover": "1668.75",
      "trades": "7"
    },
    {
      "date": "2024-10-28",
      "bid": "18.55",
      "ask": "18.90",
      "open": "18.40",
      "high": "18.90",
      "low": "18.25",
      "close": "18.90",
      "average": "18.5334",
      "volume": "2485",
      "turnover": "46055.6",
      "trades": "17"
    },
    {
      "date": "2024-10-29",
      "bid": "18.25",
      "ask": "18.65",
      "open": "18.90",
      "high": "18.90",
      "low": "17.80",
      "close": "18.65",
      "average": "18.2095",
      "volume": "5814",
      "turnover": "105870.05",
      "trades": "45"
    },
    {
      "date": "2024-10-30",
      "bid": "18.25",
      "ask": "18.65",
      "open": "18.65",
      "high": "18.65",
      "low": "17.80",
      "close": "18.65",
      "average": "18.4098",
      "volume": "290",
      "turnover": "5338.85",
      "trades": "9"
    },
    {
      "date": "2024-10-31",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.10",
      "high": "18.25",
      "low": "18.10",
      "close": "18.25",
      "average": "18.165",
      "volume": "4266",
      "turnover": "77491.8",
      "trades": "25"
    },
    {
      "date": "2024-11-01",
      "bid": "17.80",
      "ask": "17.85",
      "open": "18.60",
      "high": "18.60",
      "low": "17.80",
      "close": "17.85",
      "average": "17.9527",
      "volume": "502",
      "turnover": "9012.25",
      "trades": "4"
    },
    {
      "date": "2024-11-04",
      "bid": "17.75",
      "ask": "18.90",
      "open": "17.60",
      "high": "18.60",
      "low": "17.45",
      "close": "18.60",
      "average": "17.8983",
      "volume": "3267",
      "turnover": "58473.8",
      "trades": "19"
    },
    {
      "date": "2024-11-05",
      "bid": "18.15",
      "ask": "19.00",
      "open": "17.70",
      "high": "19.00",
      "low": "17.70",
      "close": "19.00",
      "average": "18.7748",
      "volume": "2401",
      "turnover": "45078.2",
      "trades": "16"
    },
    {
      "date": "2024-11-06",
      "bid": "18.20",
      "ask": "18.60",
      "open": "17.60",
      "high": "18.90",
      "low": "17.60",
      "close": "18.20",
      "average": "18.5217",
      "volume": "5916",
      "turnover": "109574.1",
      "trades": "16"
    },
    {
      "date": "2024-11-07",
      "bid": "17.80",
      "ask": "18.75",
      "open": "18.20",
      "high": "18.80",
      "low": "17.70",
      "close": "17.70",
      "average": "18.3627",
      "volume": "300",
      "turnover": "5508.8",
      "trades": "5"
    },
    {
      "date": "2024-11-08",
      "bid": "18.15",
      "ask": "18.70",
      "open": "18.10",
      "high": "18.15",
      "low": "18.10",
      "close": "18.15",
      "average": "18.1459",
      "volume": "109",
      "turnover": "1977.9",
      "trades": "3"
    },
    {
      "date": "2024-11-11",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.85",
      "high": "17.85",
      "low": "16.95",
      "close": "17.20",
      "average": "17.2812",
      "volume": "4689",
      "turnover": "81031.45",
      "trades": "36"
    },
    {
      "date": "2024-11-12",
      "bid": "17.25",
      "ask": "17.80",
      "open": "17.20",
      "high": "17.55",
      "low": "16.75",
      "close": "17.20",
      "average": "17.1741",
      "volume": "4808",
      "turnover": "82573.3",
      "trades": "17"
    },
    {
      "date": "2024-11-13",
      "bid": "16.90",
      "ask": "17.45",
      "open": "16.90",
      "high": "18.25",
      "low": "16.70",
      "close": "17.05",
      "average": "17.1443",
      "volume": "1621",
      "turnover": "27790.85",
      "trades": "8"
    },
    {
      "date": "2024-11-14",
      "bid": "16.90",
      "ask": "17.25",
      "open": "17.80",
      "high": "17.80",
      "low": "16.75",
      "close": "17.40",
      "average": "16.8466",
      "volume": "3396",
      "turnover": "57210.9",
      "trades": "12"
    },
    {
      "date": "2024-11-15",
      "bid": "16.50",
      "ask": "18.30",
      "open": "17.40",
      "high": "18.30",
      "low": "16.00",
      "close": "18.30",
      "average": "16.5271",
      "volume": "33119",
      "turnover": "547361.3",
      "trades": "57"
    },
    {
      "date": "2024-11-18",
      "bid": "16.55",
      "ask": "16.95",
      "open": "16.55",
      "high": "17.95",
      "low": "16.55",
      "close": "16.55",
      "average": "16.9488",
      "volume": "516",
      "turnover": "8745.6",
      "trades": "8"
    },
    {
      "date": "2024-11-19",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.50",
      "high": "17.00",
      "low": "16.30",
      "close": "16.30",
      "average": "16.7809",
      "volume": "2111",
      "turnover": "35424.55",
      "trades": "22"
    },
    {
      "date": "2024-11-20",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.15",
      "high": "17.35",
      "low": "16.15",
      "close": "16.55",
      "average": "16.6154",
      "volume": "914",
      "turnover": "15186.45",
      "trades": "16"
    },
    {
      "date": "2024-11-21",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.55",
      "high": "17.10",
      "low": "16.30",
      "close": "16.30",
      "average": "16.3538",
      "volume": "2655",
      "turnover": "43419.4",
      "trades": "15"
    },
    {
      "date": "2024-11-22",
      "bid": "16.35",
      "ask": "17.80",
      "open": "16.35",
      "high": "16.35",
      "low": "16.35",
      "close": "16.35",
      "average": "16.35",
      "volume": "426",
      "turnover": "6965.1",
      "trades": "3"
    },
    {
      "date": "2024-11-25",
      "bid": "16.15",
      "ask": "16.45",
      "open": "16.35",
      "high": "16.75",
      "low": "16.00",
      "close": "16.45",
      "average": "16.2388",
      "volume": "660",
      "turnover": "10717.6",
      "trades": "14"
    },
    {
      "date": "2024-11-26",
      "bid": "16.00",
      "ask": "16.45",
      "open": "16.20",
      "high": "16.75",
      "low": "16.00",
      "close": "16.55",
      "average": "16.4074",
      "volume": "2739",
      "turnover": "44939.8",
      "trades": "9"
    },
    {
      "date": "2024-11-27",
      "bid": "16.05",
      "ask": "16.45",
      "open": "16.45",
      "high": "16.45",
      "low": "16.45",
      "close": "16.45",
      "average": "16.45",
      "volume": "35",
      "turnover": "575.75",
      "trades": "4"
    },
    {
      "date": "2024-11-28",
      "bid": "16.10",
      "ask": "16.60",
      "open": "16.05",
      "high": "16.10",
      "low": "16.05",
      "close": "16.10",
      "average": "16.0997",
      "volume": "2463",
      "turnover": "39653.6",
      "trades": "8"
    },
    {
      "date": "2024-11-29",
      "bid": "16.10",
      "ask": "16.60",
      "open": "16.05",
      "high": "16.55",
      "low": "16.05",
      "close": "16.40",
      "average": "16.1076",
      "volume": "1259",
      "turnover": "20279.5",
      "trades": "10"
    },
    {
      "date": "2024-12-02",
      "bid": "16.00",
      "ask": "16.50",
      "open": "16.30",
      "high": "22.90",
      "low": "15.90",
      "close": "16.50",
      "average": "17.3079",
      "volume": "4518",
      "turnover": "78196.95",
      "trades": "47"
    },
    {
      "date": "2024-12-03",
      "bid": "16.70",
      "ask": "17.05",
      "open": "16.50",
      "high": "18.50",
      "low": "16.50",
      "close": "16.70",
      "average": "17.7262",
      "volume": "4427",
      "turnover": "78473.85",
      "trades": "41"
    },
    {
      "date": "2024-12-04",
      "bid": "16.80",
      "ask": "17.45",
      "open": "19.00",
      "high": "19.00",
      "low": "16.65",
      "close": "16.80",
      "average": "17.7877",
      "volume": "1227",
      "turnover": "21825.45",
      "trades": "28"
    },
    {
      "date": "2024-12-05",
      "bid": "16.20",
      "ask": "16.50",
      "open": "17.45",
      "high": "17.45",
      "low": "16.05",
      "close": "16.20",
      "average": "16.5232",
      "volume": "1470",
      "turnover": "24289.15",
      "trades": "18"
    },
    {
      "date": "2024-12-06",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.10",
      "high": "17.10",
      "low": "16.05",
      "close": "16.40",
      "average": "16.433",
      "volume": "2245",
      "turnover": "36892",
      "trades": "19"
    },
    {
      "date": "2024-12-09",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.35",
      "high": "16.55",
      "low": "16.35",
      "close": "16.45",
      "average": "16.4341",
      "volume": "2100",
      "turnover": "34511.7",
      "trades": "10"
    },
    {
      "date": "2024-12-10",
      "bid": "16.50",
      "ask": "17.40",
      "open": "16.45",
      "high": "17.80",
      "low": "16.45",
      "close": "16.50",
      "average": "16.6475",
      "volume": "7950",
      "turnover": "132347.95",
      "trades": "21"
    },
    {
      "date": "2024-12-11",
      "bid": "16.15",
      "ask": "17.10",
      "open": "16.05",
      "high": "17.45",
      "low": "16.05",
      "close": "16.15",
      "average": "16.3407",
      "volume": "1571",
      "turnover": "25671.25",
      "trades": "16"
    },
    {
      "date": "2024-12-12",
      "bid": "16.35",
      "ask": "17.25",
      "open": "16.15",
      "high": "16.50",
      "low": "16.15",
      "close": "16.35",
      "average": "16.2494",
      "volume": "785",
      "turnover": "12755.75",
      "trades": "6"
    },
    {
      "date": "2024-12-13",
      "bid": "16.15",
      "ask": "16.25",
      "open": "16.15",
      "high": "16.85",
      "low": "16.00",
      "close": "16.15",
      "average": "16.1594",
      "volume": "3433",
      "turnover": "55475.2",
      "trades": "14"
    },
    {
      "date": "2024-12-16",
      "bid": "17.50",
      "ask": "17.85",
      "open": "18.00",
      "high": "18.15",
      "low": "17.00",
      "close": "17.85",
      "average": "17.7137",
      "volume": "6069",
      "turnover": "107504.3",
      "trades": "52"
    },
    {
      "date": "2024-12-17",
      "bid": "17.25",
      "ask": "17.30",
      "open": "18.05",
      "high": "18.20",
      "low": "17.25",
      "close": "17.30",
      "average": "17.8932",
      "volume": "3628",
      "turnover": "64916.6",
      "trades": "21"
    },
    {
      "date": "2024-12-18",
      "bid": "16.55",
      "ask": "17.15",
      "open": "16.05",
      "high": "17.25",
      "low": "16.05",
      "close": "17.25",
      "average": "16.495",
      "volume": "2897",
      "turnover": "47786",
      "trades": "23"
    },
    {
      "date": "2024-12-19",
      "bid": "17.00",
      "ask": "18.05",
      "open": "16.55",
      "high": "17.00",
      "low": "16.30",
      "close": "17.00",
      "average": "16.5505",
      "volume": "1052",
      "turnover": "17411.15",
      "trades": "14"
    },
    {
      "date": "2024-12-20",
      "bid": "17.05",
      "ask": "18.95",
      "open": "17.20",
      "high": "19.50",
      "low": "17.00",
      "close": "17.00",
      "average": "18.6267",
      "volume": "3109",
      "turnover": "57910.35",
      "trades": "25"
    },
    {
      "date": "2024-12-23",
      "bid": "17.55",
      "ask": "18.30",
      "open": "17.00",
      "high": "19.60",
      "low": "17.00",
      "close": "17.80",
      "average": "18.3751",
      "volume": "4519",
      "turnover": "83036.95",
      "trades": "36"
    },
    {
      "date": "2024-12-27",
      "bid": "16.60",
      "ask": "17.25",
      "open": "17.30",
      "high": "17.30",
      "low": "16.35",
      "close": "17.30",
      "average": "16.6595",
      "volume": "1234",
      "turnover": "20557.8",
      "trades": "19"
    },
    {
      "date": "2024-12-30",
      "bid": "17.00",
      "ask": "17.70",
      "open": "16.60",
      "high": "18.05",
      "low": "16.60",
      "close": "17.00",
      "average": "16.8469",
      "volume": "1676",
      "turnover": "28235.45",
      "trades": "27"
    },
    {
      "date": "2025-01-02",
      "bid": "17.10",
      "ask": "17.65",
      "open": "19.35",
      "high": "19.35",
      "low": "16.60",
      "close": "17.70",
      "average": "17.1252",
      "volume": "2341",
      "turnover": "40090.15",
      "trades": "29"
    },
    {
      "date": "2025-01-03",
      "bid": "17.60",
      "ask": "18.25",
      "open": "17.25",
      "high": "21.00",
      "low": "17.25",
      "close": "18.50",
      "average": "18.5867",
      "volume": "2979",
      "turnover": "55369.65",
      "trades": "41"
    },
    {
      "date": "2025-01-07",
      "bid": "17.80",
      "ask": "18.70",
      "open": "18.25",
      "high": "18.95",
      "low": "17.15",
      "close": "18.70",
      "average": "18.2863",
      "volume": "3383",
      "turnover": "61862.7",
      "trades": "33"
    },
    {
      "date": "2025-01-08",
      "bid": "17.75",
      "ask": "18.45",
      "open": "18.65",
      "high": "18.65",
      "low": "17.75",
      "close": "18.35",
      "average": "17.9942",
      "volume": "3736",
      "turnover": "67226.25",
      "trades": "16"
    },
    {
      "date": "2025-01-09",
      "bid": "17.80",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "17.75",
      "close": "17.80",
      "average": "17.888",
      "volume": "943",
      "turnover": "16868.35",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "17.90",
      "ask": "18.40",
      "open": "17.80",
      "high": "18.55",
      "low": "17.60",
      "close": "17.85",
      "average": "18.2519",
      "volume": "1984",
      "turnover": "36211.7",
      "trades": "9"
    },
    {
      "date": "2025-01-13",
      "bid": "16.90",
      "ask": "18.85",
      "open": "18.40",
      "high": "19.45",
      "low": "16.90",
      "close": "16.90",
      "average": "18.0966",
      "volume": "2857",
      "turnover": "51702",
      "trades": "15"
    },
    {
      "date": "2025-01-14",
      "bid": "18.00",
      "ask": "18.35",
      "open": "16.90",
      "high": "18.40",
      "low": "16.90",
      "close": "18.00",
      "average": "17.4089",
      "volume": "1112",
      "turnover": "19358.75",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "16.95",
      "ask": "17.65",
      "open": "18.35",
      "high": "18.75",
      "low": "17.60",
      "close": "17.65",
      "average": "17.711",
      "volume": "2506",
      "turnover": "44383.7",
      "trades": "18"
    },
    {
      "date": "2025-01-16",
      "bid": "17.25",
      "ask": "17.70",
      "open": "16.90",
      "high": "19.35",
      "low": "16.90",
      "close": "17.85",
      "average": "18.1569",
      "volume": "1415",
      "turnover": "25692",
      "trades": "12"
    },
    {
      "date": "2025-01-17",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.25",
      "high": "17.45",
      "low": "16.80",
      "close": "16.85",
      "average": "17.0357",
      "volume": "2703",
      "turnover": "46047.45",
      "trades": "25"
    },
    {
      "date": "2025-01-20",
      "bid": "16.60",
      "ask": "18.10",
      "open": "16.75",
      "high": "17.70",
      "low": "16.55",
      "close": "17.70",
      "average": "16.9422",
      "volume": "1902",
      "turnover": "32224.1",
      "trades": "17"
    },
    {
      "date": "2025-01-21",
      "bid": "17.05",
      "ask": "17.80",
      "open": "17.70",
      "high": "17.95",
      "low": "16.85",
      "close": "17.80",
      "average": "17.6165",
      "volume": "2621",
      "turnover": "46172.9",
      "trades": "19"
    },
    {
      "date": "2025-01-22",
      "bid": "17.00",
      "ask": "17.65",
      "open": "17.05",
      "high": "17.75",
      "low": "17.05",
      "close": "17.65",
      "average": "17.154",
      "volume": "2204",
      "turnover": "37807.45",
      "trades": "24"
    },
    {
      "date": "2025-01-23",
      "bid": "17.65",
      "ask": "18.10",
      "open": "17.65",
      "high": "18.10",
      "low": "17.65",
      "close": "18.10",
      "average": "17.9816",
      "volume": "586",
      "turnover": "10537.2",
      "trades": "19"
    },
    {
      "date": "2025-01-24",
      "bid": "17.25",
      "ask": "17.55",
      "open": "18.00",
      "high": "18.00",
      "low": "16.85",
      "close": "17.55",
      "average": "17.867",
      "volume": "608",
      "turnover": "10863.15",
      "trades": "13"
    },
    {
      "date": "2025-01-27",
      "bid": "17.10",
      "ask": "17.65",
      "open": "16.90",
      "high": "17.75",
      "low": "16.90",
      "close": "17.10",
      "average": "17.1485",
      "volume": "1335",
      "turnover": "22893.3",
      "trades": "25"
    },
    {
      "date": "2025-01-28",
      "bid": "16.95",
      "ask": "17.55",
      "open": "17.65",
      "high": "17.65",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0283",
      "volume": "686",
      "turnover": "11681.4",
      "trades": "7"
    },
    {
      "date": "2025-01-29",
      "bid": "17.40",
      "ask": "17.70",
      "open": "16.85",
      "high": "17.70",
      "low": "16.85",
      "close": "17.30",
      "average": "17.0181",
      "volume": "166",
      "turnover": "2825",
      "trades": "5"
    },
    {
      "date": "2025-01-30",
      "bid": "16.90",
      "ask": "17.55",
      "open": "17.75",
      "high": "17.75",
      "low": "17.65",
      "close": "17.65",
      "average": "17.6764",
      "volume": "1141",
      "turnover": "20168.75",
      "trades": "7"
    },
    {
      "date": "2025-01-31",
      "bid": "16.80",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.75",
      "low": "16.50",
      "close": "17.25",
      "average": "16.8669",
      "volume": "3818",
      "turnover": "64397.75",
      "trades": "19"
    },
    {
      "date": "2025-02-03",
      "bid": "16.70",
      "ask": "17.50",
      "open": "17.15",
      "high": "17.15",
      "low": "16.60",
      "close": "17.05",
      "average": "16.7535",
      "volume": "622",
      "turnover": "10420.65",
      "trades": "10"
    },
    {
      "date": "2025-02-04",
      "bid": "16.65",
      "ask": "17.30",
      "open": "17.40",
      "high": "17.40",
      "low": "16.60",
      "close": "17.40",
      "average": "16.6589",
      "volume": "620",
      "turnover": "10328.5",
      "trades": "10"
    },
    {
      "date": "2025-02-05",
      "bid": "16.75",
      "ask": "17.50",
      "open": "17.15",
      "high": "17.15",
      "low": "16.80",
      "close": "16.80",
      "average": "16.891",
      "volume": "860",
      "turnover": "14526.25",
      "trades": "4"
    },
    {
      "date": "2025-02-06",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.50",
      "high": "17.50",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7736",
      "volume": "832",
      "turnover": "13955.6",
      "trades": "9"
    },
    {
      "date": "2025-02-07",
      "bid": "16.60",
      "ask": "17.30",
      "open": "16.60",
      "high": "17.45",
      "low": "16.35",
      "close": "16.60",
      "average": "16.5248",
      "volume": "925",
      "turnover": "15285.4",
      "trades": "12"
    },
    {
      "date": "2025-02-10",
      "bid": "16.60",
      "ask": "17.20",
      "open": "16.60",
      "high": "17.30",
      "low": "16.55",
      "close": "16.60",
      "average": "16.6131",
      "volume": "2122",
      "turnover": "35253.05",
      "trades": "13"
    },
    {
      "date": "2025-02-11",
      "bid": "16.30",
      "ask": "16.95",
      "open": "16.60",
      "high": "17.20",
      "low": "16.00",
      "close": "16.30",
      "average": "16.6606",
      "volume": "677",
      "turnover": "11279.25",
      "trades": "14"
    },
    {
      "date": "2025-02-12",
      "bid": "16.30",
      "ask": "16.65",
      "open": "16.30",
      "high": "16.65",
      "low": "16.25",
      "close": "16.65",
      "average": "16.2748",
      "volume": "1514",
      "turnover": "24640.1",
      "trades": "6"
    },
    {
      "date": "2025-02-13",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.30",
      "high": "16.90",
      "low": "16.30",
      "close": "16.55",
      "average": "16.3288",
      "volume": "2687",
      "turnover": "43875.55",
      "trades": "12"
    },
    {
      "date": "2025-02-14",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.00",
      "high": "16.55",
      "low": "16.00",
      "close": "16.45",
      "average": "16.4016",
      "volume": "11678",
      "turnover": "191537.45",
      "trades": "22"
    },
    {
      "date": "2025-02-17",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.50",
      "low": "15.45",
      "close": "16.25",
      "average": "16.2232",
      "volume": "5422",
      "turnover": "87962.05",
      "trades": "21"
    },
    {
      "date": "2025-02-18",
      "bid": "16.05",
      "ask": "16.70",
      "open": "16.40",
      "high": "16.75",
      "low": "15.55",
      "close": "16.05",
      "average": "16.5041",
      "volume": "1271",
      "turnover": "20976.75",
      "trades": "14"
    },
    {
      "date": "2025-02-19",
      "bid": "16.15",
      "ask": "16.65",
      "open": "15.80",
      "high": "16.75",
      "low": "15.80",
      "close": "16.65",
      "average": "16.4171",
      "volume": "3094",
      "turnover": "50794.4",
      "trades": "18"
    },
    {
      "date": "2025-02-20",
      "bid": "19.15",
      "ask": "19.50",
      "open": "16.80",
      "high": "21.10",
      "low": "16.80",
      "close": "19.15",
      "average": "18.7933",
      "volume": "17319",
      "turnover": "325481.65",
      "trades": "114"
    },
    {
      "date": "2025-02-21",
      "bid": "19.65",
      "ask": "19.90",
      "open": "19.50",
      "high": "22.50",
      "low": "19.50",
      "close": "19.65",
      "average": "20.2756",
      "volume": "16786",
      "turnover": "340345.4",
      "trades": "92"
    },
    {
      "date": "2025-02-24",
      "bid": "18.85",
      "ask": "19.55",
      "open": "19.90",
      "high": "20.80",
      "low": "18.90",
      "close": "18.90",
      "average": "19.1244",
      "volume": "9702",
      "turnover": "185544.5",
      "trades": "35"
    },
    {
      "date": "2025-02-25",
      "bid": "19.15",
      "ask": "19.60",
      "open": "18.85",
      "high": "20.40",
      "low": "18.85",
      "close": "19.15",
      "average": "19.3796",
      "volume": "1849",
      "turnover": "35832.95",
      "trades": "15"
    },
    {
      "date": "2025-02-26",
      "bid": "17.85",
      "ask": "18.45",
      "open": "19.65",
      "high": "19.65",
      "low": "18.50",
      "close": "18.50",
      "average": "18.7791",
      "volume": "2596",
      "turnover": "48750.65",
      "trades": "19"
    },
    {
      "date": "2025-02-27",
      "bid": "19.25",
      "ask": "19.50",
      "open": "18.50",
      "high": "19.55",
      "low": "18.50",
      "close": "19.25",
      "average": "18.9363",
      "volume": "1837",
      "turnover": "34786.05",
      "trades": "17"
    },
    {
      "date": "2025-02-28",
      "bid": "18.60",
      "ask": "19.05",
      "open": "19.50",
      "high": "19.50",
      "low": "18.35",
      "close": "19.05",
      "average": "18.5079",
      "volume": "2117",
      "turnover": "39181.25",
      "trades": "14"
    },
    {
      "date": "2025-03-03",
      "bid": "18.65",
      "ask": "18.95",
      "open": "18.60",
      "high": "19.55",
      "low": "18.60",
      "close": "19.25",
      "average": "18.6947",
      "volume": "1236",
      "turnover": "23106.65",
      "trades": "12"
    },
    {
      "date": "2025-03-04",
      "bid": "18.45",
      "ask": "19.20",
      "open": "18.60",
      "high": "19.45",
      "low": "18.05",
      "close": "19.30",
      "average": "18.5305",
      "volume": "4082",
      "turnover": "75641.7",
      "trades": "18"
    },
    {
      "date": "2025-03-05",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.15",
      "high": "19.20",
      "low": "18.15",
      "close": "18.50",
      "average": "18.4498",
      "volume": "3470",
      "turnover": "64020.75",
      "trades": "22"
    },
    {
      "date": "2025-03-06",
      "bid": "18.90",
      "ask": "19.45",
      "open": "18.60",
      "high": "19.45",
      "low": "18.60",
      "close": "19.40",
      "average": "19.3945",
      "volume": "5454",
      "turnover": "105777.7",
      "trades": "20"
    },
    {
      "date": "2025-03-07",
      "bid": "19.10",
      "ask": "19.40",
      "open": "19.45",
      "high": "19.45",
      "low": "18.85",
      "close": "19.40",
      "average": "19.2123",
      "volume": "496",
      "turnover": "9529.3",
      "trades": "10"
    },
    {
      "date": "2025-03-10",
      "bid": "19.00",
      "ask": "19.40",
      "open": "19.45",
      "high": "19.45",
      "low": "18.85",
      "close": "19.00",
      "average": "19.0046",
      "volume": "2077",
      "turnover": "39472.6",
      "trades": "6"
    },
    {
      "date": "2025-03-11",
      "bid": "18.75",
      "ask": "19.25",
      "open": "19.40",
      "high": "19.40",
      "low": "18.80",
      "close": "18.80",
      "average": "19.3182",
      "volume": "4523",
      "turnover": "87376.1",
      "trades": "8"
    },
    {
      "date": "2025-03-12",
      "bid": "19.05",
      "ask": "19.85",
      "open": "19.35",
      "high": "19.50",
      "low": "19.05",
      "close": "19.35",
      "average": "19.3097",
      "volume": "4479",
      "turnover": "86487.95",
      "trades": "13"
    },
    {
      "date": "2025-03-13",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.85",
      "high": "19.85",
      "low": "19.80",
      "close": "19.80",
      "average": "19.815",
      "volume": "167",
      "turnover": "3309.1",
      "trades": "5"
    },
    {
      "date": "2025-03-14",
      "bid": "19.00",
      "ask": "19.35",
      "open": "19.20",
      "high": "19.60",
      "low": "19.00",
      "close": "19.00",
      "average": "19.129",
      "volume": "10412",
      "turnover": "199171",
      "trades": "20"
    },
    {
      "date": "2025-03-17",
      "bid": "19.30",
      "ask": "19.85",
      "open": "19.35",
      "high": "20.40",
      "low": "19.25",
      "close": "19.85",
      "average": "19.6313",
      "volume": "7045",
      "turnover": "138302.5",
      "trades": "30"
    },
    {
      "date": "2025-03-18",
      "bid": "19.05",
      "ask": "19.25",
      "open": "19.45",
      "high": "19.45",
      "low": "18.85",
      "close": "19.25",
      "average": "19.1318",
      "volume": "8980",
      "turnover": "171803.2",
      "trades": "24"
    },
    {
      "date": "2025-03-19",
      "bid": "18.85",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.45",
      "low": "19.00",
      "close": "19.00",
      "average": "19.4002",
      "volume": "1990",
      "turnover": "38606.4",
      "trades": "11"
    },
    {
      "date": "2025-03-20",
      "bid": "19.80",
      "ask": "20.30",
      "open": "19.90",
      "high": "21.80",
      "low": "18.60",
      "close": "19.75",
      "average": "20.3454",
      "volume": "10568",
      "turnover": "215009.85",
      "trades": "53"
    },
    {
      "date": "2025-03-21",
      "bid": "19.50",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.80",
      "low": "19.55",
      "close": "19.95",
      "average": "19.8281",
      "volume": "755",
      "turnover": "14970.2",
      "trades": "9"
    },
    {
      "date": "2025-03-24",
      "bid": "19.20",
      "ask": "20.00",
      "open": "19.80",
      "high": "21.10",
      "low": "19.05",
      "close": "19.50",
      "average": "19.279",
      "volume": "1693",
      "turnover": "32639.4",
      "trades": "13"
    },
    {
      "date": "2025-03-25",
      "bid": "18.55",
      "ask": "19.20",
      "open": "18.70",
      "high": "19.15",
      "low": "18.50",
      "close": "19.15",
      "average": "18.7072",
      "volume": "2322",
      "turnover": "43438.05",
      "trades": "8"
    },
    {
      "date": "2025-03-26",
      "bid": "18.65",
      "ask": "19.45",
      "open": "19.15",
      "high": "19.40",
      "low": "18.55",
      "close": "19.20",
      "average": "18.8622",
      "volume": "2923",
      "turnover": "55134.2",
      "trades": "20"
    },
    {
      "date": "2025-03-27",
      "bid": "18.80",
      "ask": "21.20",
      "open": "18.65",
      "high": "21.20",
      "low": "18.65",
      "close": "21.20",
      "average": "18.9126",
      "volume": "4602",
      "turnover": "87035.7",
      "trades": "12"
    },
    {
      "date": "2025-03-28",
      "bid": "19.30",
      "ask": "19.60",
      "open": "21.20",
      "high": "21.20",
      "low": "18.50",
      "close": "19.60",
      "average": "19.4124",
      "volume": "5313",
      "turnover": "103137.85",
      "trades": "29"
    },
    {
      "date": "2025-03-31",
      "bid": "18.35",
      "ask": "18.70",
      "open": "19.50",
      "high": "19.50",
      "low": "18.30",
      "close": "18.40",
      "average": "18.7268",
      "volume": "1866",
      "turnover": "34944.2",
      "trades": "18"
    },
    {
      "date": "2025-04-01",
      "bid": "17.65",
      "ask": "17.70",
      "open": "18.30",
      "high": "18.30",
      "low": "17.65",
      "close": "17.70",
      "average": "17.9585",
      "volume": "1049",
      "turnover": "18838.5",
      "trades": "9"
    },
    {
      "date": "2025-04-02",
      "bid": "17.65",
      "ask": "17.90",
      "open": "17.60",
      "high": "17.95",
      "low": "17.60",
      "close": "17.90",
      "average": "17.6547",
      "volume": "95",
      "turnover": "1677.2",
      "trades": "4"
    },
    {
      "date": "2025-04-03",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.60",
      "high": "17.60",
      "low": "16.45",
      "close": "17.00",
      "average": "16.7288",
      "volume": "8986",
      "turnover": "150325.1",
      "trades": "36"
    },
    {
      "date": "2025-04-04",
      "bid": "16.80",
      "ask": "17.25",
      "open": "16.70",
      "high": "17.80",
      "low": "16.50",
      "close": "17.25",
      "average": "16.7262",
      "volume": "12328",
      "turnover": "206200.1",
      "trades": "32"
    },
    {
      "date": "2025-04-07",
      "bid": "16.20",
      "ask": "16.60",
      "open": "16.80",
      "high": "16.80",
      "low": "16.00",
      "close": "16.65",
      "average": "16.3019",
      "volume": "1358",
      "turnover": "22137.95",
      "trades": "16"
    },
    {
      "date": "2025-04-08",
      "bid": "16.55",
      "ask": "17.45",
      "open": "17.25",
      "high": "18.70",
      "low": "17.25",
      "close": "17.30",
      "average": "17.7139",
      "volume": "1822",
      "turnover": "32274.65",
      "trades": "12"
    },
    {
      "date": "2025-04-09",
      "bid": "16.10",
      "ask": "16.80",
      "open": "17.40",
      "high": "17.40",
      "low": "17.40",
      "close": "17.40",
      "average": "17.40",
      "volume": "91",
      "turnover": "1583.4",
      "trades": "3"
    },
    {
      "date": "2025-04-10",
      "bid": "17.45",
      "ask": "17.90",
      "open": "17.40",
      "high": "18.95",
      "low": "17.40",
      "close": "17.45",
      "average": "18.2581",
      "volume": "668",
      "turnover": "12196.4",
      "trades": "12"
    },
    {
      "date": "2025-04-11",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.40",
      "high": "17.40",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0422",
      "volume": "4139",
      "turnover": "70537.55",
      "trades": "12"
    },
    {
      "date": "2025-04-14",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.05",
      "high": "17.95",
      "low": "16.40",
      "close": "17.15",
      "average": "16.7441",
      "volume": "3702",
      "turnover": "61986.75",
      "trades": "28"
    },
    {
      "date": "2025-04-15",
      "bid": "17.05",
      "ask": "17.65",
      "open": "16.75",
      "high": "18.40",
      "low": "16.50",
      "close": "17.15",
      "average": "16.8407",
      "volume": "4815",
      "turnover": "81088.1",
      "trades": "9"
    },
    {
      "date": "2025-04-16",
      "bid": "16.95",
      "ask": "17.40",
      "open": "17.65",
      "high": "17.65",
      "low": "17.45",
      "close": "17.45",
      "average": "17.4879",
      "volume": "697",
      "turnover": "12189.05",
      "trades": "6"
    },
    {
      "date": "2025-04-17",
      "bid": "16.75",
      "ask": "17.00",
      "open": "16.75",
      "high": "17.05",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7827",
      "volume": "1330",
      "turnover": "22320.95",
      "trades": "10"
    },
    {
      "date": "2025-04-22",
      "bid": "16.80",
      "ask": "17.45",
      "open": "16.20",
      "high": "17.50",
      "low": "16.20",
      "close": "17.50",
      "average": "16.916",
      "volume": "1720",
      "turnover": "29095.45",
      "trades": "9"
    },
    {
      "date": "2025-04-23",
      "bid": "17.00",
      "ask": "17.75",
      "open": "17.40",
      "high": "18.45",
      "low": "17.00",
      "close": "18.45",
      "average": "17.7419",
      "volume": "1138",
      "turnover": "20190.3",
      "trades": "12"
    },
    {
      "date": "2025-04-24",
      "bid": "17.25",
      "ask": "17.90",
      "open": "18.40",
      "high": "18.40",
      "low": "17.95",
      "close": "17.95",
      "average": "17.979",
      "volume": "725",
      "turnover": "13034.8",
      "trades": "5"
    },
    {
      "date": "2025-04-25",
      "bid": "17.00",
      "ask": "17.65",
      "open": "17.20",
      "high": "17.65",
      "low": "16.60",
      "close": "16.95",
      "average": "17.1409",
      "volume": "4307",
      "turnover": "73825.65",
      "trades": "32"
    },
    {
      "date": "2025-04-28",
      "bid": "17.15",
      "ask": "17.70",
      "open": "17.45",
      "high": "17.70",
      "low": "17.15",
      "close": "17.65",
      "average": "17.5171",
      "volume": "420",
      "turnover": "7357.2",
      "trades": "9"
    },
    {
      "date": "2025-04-29",
      "bid": "16.70",
      "ask": "17.60",
      "open": "17.70",
      "high": "17.70",
      "low": "17.00",
      "close": "17.65",
      "average": "17.1975",
      "volume": "672",
      "turnover": "11556.7",
      "trades": "8"
    },
    {
      "date": "2025-04-30",
      "bid": "16.85",
      "ask": "17.40",
      "open": "16.70",
      "high": "18.00",
      "low": "16.70",
      "close": "17.55",
      "average": "17.0393",
      "volume": "3569",
      "turnover": "60813.1",
      "trades": "11"
    },
    {
      "date": "2025-05-02",
      "bid": "17.00",
      "ask": "17.70",
      "open": "16.60",
      "high": "17.90",
      "low": "16.60",
      "close": "17.45",
      "average": "17.0177",
      "volume": "13089",
      "turnover": "222745.15",
      "trades": "12"
    },
    {
      "date": "2025-05-05",
      "bid": "17.75",
      "ask": "18.35",
      "open": "17.75",
      "high": "18.00",
      "low": "17.65",
      "close": "17.95",
      "average": "17.786",
      "volume": "1677",
      "turnover": "29827.1",
      "trades": "11"
    },
    {
      "date": "2025-05-06",
      "bid": "17.05",
      "ask": "17.85",
      "open": "17.20",
      "high": "18.10",
      "low": "17.15",
      "close": "18.00",
      "average": "17.3075",
      "volume": "1354",
      "turnover": "23434.35",
      "trades": "9"
    },
    {
      "date": "2025-05-07",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.00",
      "volume": "5",
      "turnover": "90",
      "trades": "2"
    },
    {
      "date": "2025-05-08",
      "bid": "17.10",
      "ask": "17.85",
      "open": "16.70",
      "high": "17.90",
      "low": "16.70",
      "close": "17.90",
      "average": "17.8855",
      "volume": "83",
      "turnover": "1484.5",
      "trades": "4"
    },
    {
      "date": "2025-05-09",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.70",
      "high": "18.70",
      "low": "17.20",
      "close": "17.60",
      "average": "17.902",
      "volume": "815",
      "turnover": "14590.1",
      "trades": "7"
    },
    {
      "date": "2025-05-12",
      "bid": "17.25",
      "ask": "18.25",
      "open": "17.85",
      "high": "18.00",
      "low": "17.85",
      "close": "18.00",
      "average": "17.9311",
      "volume": "4012",
      "turnover": "71939.5",
      "trades": "6"
    },
    {
      "date": "2025-05-13",
      "bid": "17.35",
      "ask": "18.15",
      "open": "18.95",
      "high": "18.95",
      "low": "17.35",
      "close": "18.15",
      "average": "17.8932",
      "volume": "908",
      "turnover": "16247",
      "trades": "10"
    },
    {
      "date": "2025-05-14",
      "bid": "18.95",
      "ask": "19.50",
      "open": "18.45",
      "high": "19.00",
      "low": "17.45",
      "close": "18.95",
      "average": "18.615",
      "volume": "6524",
      "turnover": "121444.35",
      "trades": "24"
    },
    {
      "date": "2025-05-15",
      "bid": "17.20",
      "ask": "17.80",
      "open": "19.50",
      "high": "19.50",
      "low": "17.10",
      "close": "17.75",
      "average": "17.6059",
      "volume": "2496",
      "turnover": "43944.4",
      "trades": "26"
    },
    {
      "date": "2025-05-16",
      "bid": "17.55",
      "ask": "17.95",
      "open": "17.90",
      "high": "19.00",
      "low": "17.15",
      "close": "18.00",
      "average": "17.7147",
      "volume": "1387",
      "turnover": "24570.3",
      "trades": "13"
    },
    {
      "date": "2025-05-19",
      "bid": "17.95",
      "ask": "18.00",
      "open": "18.00",
      "high": "19.00",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2463",
      "volume": "120",
      "turnover": "2189.55",
      "trades": "7"
    },
    {
      "date": "2025-05-20",
      "bid": "17.55",
      "ask": "17.95",
      "open": "17.60",
      "high": "18.55",
      "low": "17.60",
      "close": "17.95",
      "average": "18.1384",
      "volume": "212",
      "turnover": "3845.35",
      "trades": "7"
    },
    {
      "date": "2025-05-21",
      "bid": "17.45",
      "ask": "17.95",
      "open": "17.50",
      "high": "18.60",
      "low": "17.50",
      "close": "17.95",
      "average": "17.7735",
      "volume": "1405",
      "turnover": "24971.8",
      "trades": "13"
    },
    {
      "date": "2025-05-22",
      "bid": "17.30",
      "ask": "18.00",
      "open": "17.20",
      "high": "18.10",
      "low": "17.20",
      "close": "18.10",
      "average": "18.0182",
      "volume": "110",
      "turnover": "1982",
      "trades": "2"
    },
    {
      "date": "2025-05-23",
      "bid": "17.00",
      "ask": "17.35",
      "open": "17.95",
      "high": "17.95",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1253",
      "volume": "1859",
      "turnover": "31835.95",
      "trades": "13"
    },
    {
      "date": "2025-05-26",
      "bid": "16.85",
      "ask": "17.00",
      "open": "17.35",
      "high": "17.45",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0029",
      "volume": "3420",
      "turnover": "58149.75",
      "trades": "10"
    },
    {
      "date": "2025-05-27",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "17.00",
      "close": "17.00",
      "average": "17.00",
      "volume": "205",
      "turnover": "3485",
      "trades": "5"
    },
    {
      "date": "2025-05-28",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.85",
      "high": "16.90",
      "low": "16.85",
      "close": "16.90",
      "average": "16.853",
      "volume": "532",
      "turnover": "8965.8",
      "trades": "4"
    },
    {
      "date": "2025-05-30",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.85",
      "high": "17.20",
      "low": "16.65",
      "close": "17.20",
      "average": "16.8097",
      "volume": "9036",
      "turnover": "151892.5",
      "trades": "19"
    },
    {
      "date": "2025-06-02",
      "bid": "16.90",
      "ask": "16.95",
      "open": "16.80",
      "high": "17.10",
      "low": "16.60",
      "close": "16.95",
      "average": "16.8622",
      "volume": "5375",
      "turnover": "90634.55",
      "trades": "21"
    },
    {
      "date": "2025-06-03",
      "bid": "16.95",
      "ask": "17.15",
      "open": "16.95",
      "high": "17.15",
      "low": "16.85",
      "close": "17.15",
      "average": "16.8969",
      "volume": "2728",
      "turnover": "46094.85",
      "trades": "5"
    },
    {
      "date": "2025-06-04",
      "bid": "17.00",
      "ask": "17.40",
      "open": "17.25",
      "high": "17.30",
      "low": "16.70",
      "close": "17.30",
      "average": "17.1264",
      "volume": "182",
      "turnover": "3117",
      "trades": "4"
    },
    {
      "date": "2025-06-05",
      "bid": "16.75",
      "ask": "17.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "17.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-09",
      "bid": "16.75",
      "ask": "17.25",
      "open": "16.55",
      "high": "17.35",
      "low": "16.55",
      "close": "16.75",
      "average": "16.8583",
      "volume": "199",
      "turnover": "3354.8",
      "trades": "4"
    },
    {
      "date": "2025-06-10",
      "bid": "16.85",
      "ask": "17.30",
      "open": "17.35",
      "high": "17.35",
      "low": "16.75",
      "close": "17.30",
      "average": "17.285",
      "volume": "257",
      "turnover": "4442.25",
      "trades": "6"
    },
    {
      "date": "2025-06-11",
      "bid": "16.65",
      "ask": "17.50",
      "open": "16.85",
      "high": "17.60",
      "low": "16.65",
      "close": "17.50",
      "average": "16.8817",
      "volume": "4293",
      "turnover": "72473.05",
      "trades": "18"
    },
    {
      "date": "2025-06-12",
      "bid": "16.70",
      "ask": "17.15",
      "open": "16.65",
      "high": "17.30",
      "low": "16.65",
      "close": "17.15",
      "average": "17.1402",
      "volume": "337",
      "turnover": "5776.25",
      "trades": "5"
    },
    {
      "date": "2025-06-13",
      "bid": "16.65",
      "ask": "17.15",
      "open": "16.65",
      "high": "17.15",
      "low": "16.60",
      "close": "17.15",
      "average": "16.7273",
      "volume": "194",
      "turnover": "3245.1",
      "trades": "5"
    },
    {
      "date": "2025-06-16",
      "bid": "16.65",
      "ask": "17.55",
      "open": "16.65",
      "high": "17.10",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7092",
      "volume": "2934",
      "turnover": "49024.9",
      "trades": "15"
    },
    {
      "date": "2025-06-17",
      "bid": "16.65",
      "ask": "17.30",
      "open": "16.65",
      "high": "17.05",
      "low": "16.65",
      "close": "16.65",
      "average": "16.666",
      "volume": "802",
      "turnover": "13366.1",
      "trades": "5"
    },
    {
      "date": "2025-06-18",
      "bid": "16.10",
      "ask": "17.10",
      "open": "16.55",
      "high": "16.65",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2223",
      "volume": "912",
      "turnover": "14794.7",
      "trades": "14"
    },
    {
      "date": "2025-06-19",
      "bid": "16.45",
      "ask": "17.00",
      "open": "16.05",
      "high": "16.85",
      "low": "16.05",
      "close": "16.85",
      "average": "16.297",
      "volume": "1778",
      "turnover": "28976",
      "trades": "10"
    },
    {
      "date": "2025-06-23",
      "bid": "16.10",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.00",
      "close": "16.95",
      "average": "16.2338",
      "volume": "1063",
      "turnover": "17256.5",
      "trades": "19"
    },
    {
      "date": "2025-06-24",
      "bid": "16.30",
      "ask": "17.20",
      "open": "16.95",
      "high": "17.35",
      "low": "16.10",
      "close": "17.00",
      "average": "16.495",
      "volume": "2232",
      "turnover": "36816.75",
      "trades": "20"
    },
    {
      "date": "2025-06-25",
      "bid": "16.40",
      "ask": "17.25",
      "open": "17.65",
      "high": "17.65",
      "low": "16.30",
      "close": "17.15",
      "average": "16.8094",
      "volume": "122",
      "turnover": "2050.75",
      "trades": "7"
    },
    {
      "date": "2025-06-26",
      "bid": "16.50",
      "ask": "17.00",
      "open": "16.60",
      "high": "17.40",
      "low": "16.30",
      "close": "17.00",
      "average": "16.6749",
      "volume": "594",
      "turnover": "9904.9",
      "trades": "10"
    },
    {
      "date": "2025-06-27",
      "bid": "16.30",
      "ask": "16.85",
      "open": "16.50",
      "high": "16.90",
      "low": "16.15",
      "close": "16.85",
      "average": "16.5485",
      "volume": "6063",
      "turnover": "100333.3",
      "trades": "14"
    },
    {
      "date": "2025-06-30",
      "bid": "16.90",
      "ask": "17.50",
      "open": "16.80",
      "high": "17.50",
      "low": "16.15",
      "close": "17.50",
      "average": "16.9972",
      "volume": "1015",
      "turnover": "17252.15",
      "trades": "22"
    },
    {
      "date": "2025-07-01",
      "bid": "16.60",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.50",
      "low": "16.30",
      "close": "17.20",
      "average": "16.9698",
      "volume": "1341",
      "turnover": "22756.5",
      "trades": "18"
    },
    {
      "date": "2025-07-02",
      "bid": "16.50",
      "ask": "17.10",
      "open": "17.05",
      "high": "17.10",
      "low": "17.05",
      "close": "17.10",
      "average": "17.0627",
      "volume": "79",
      "turnover": "1347.95",
      "trades": "3"
    },
    {
      "date": "2025-07-03",
      "bid": "16.65",
      "ask": "16.85",
      "open": "17.05",
      "high": "17.05",
      "low": "16.50",
      "close": "16.85",
      "average": "16.744",
      "volume": "657",
      "turnover": "11000.8",
      "trades": "9"
    },
    {
      "date": "2025-07-04",
      "bid": "16.75",
      "ask": "17.35",
      "open": "16.65",
      "high": "17.30",
      "low": "16.65",
      "close": "17.30",
      "average": "16.8169",
      "volume": "5099",
      "turnover": "85749.2",
      "trades": "18"
    },
    {
      "date": "2025-07-07",
      "bid": "16.45",
      "ask": "16.95",
      "open": "16.75",
      "high": "17.10",
      "low": "16.30",
      "close": "16.90",
      "average": "16.4952",
      "volume": "920",
      "turnover": "15175.6",
      "trades": "20"
    },
    {
      "date": "2025-07-08",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.85",
      "high": "16.85",
      "low": "16.85",
      "close": "16.85",
      "average": "16.85",
      "volume": "88",
      "turnover": "1482.8",
      "trades": "2"
    },
    {
      "date": "2025-07-09",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.25",
      "high": "16.70",
      "low": "16.25",
      "close": "16.65",
      "average": "16.555",
      "volume": "4318",
      "turnover": "71484.3",
      "trades": "9"
    },
    {
      "date": "2025-07-10",
      "bid": "16.25",
      "ask": "17.20",
      "open": "16.95",
      "high": "17.35",
      "low": "16.95",
      "close": "17.35",
      "average": "17.11",
      "volume": "50",
      "turnover": "855.5",
      "trades": "2"
    },
    {
      "date": "2025-07-11",
      "bid": "16.30",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.20",
      "low": "16.95",
      "close": "17.00",
      "average": "16.9776",
      "volume": "1024",
      "turnover": "17385.05",
      "trades": "7"
    },
    {
      "date": "2025-07-14",
      "bid": "16.85",
      "ask": "17.20",
      "open": "17.25",
      "high": "17.25",
      "low": "16.80",
      "close": "16.85",
      "average": "16.8413",
      "volume": "1430",
      "turnover": "24083",
      "trades": "7"
    },
    {
      "date": "2025-07-15",
      "bid": "16.55",
      "ask": "17.05",
      "open": "16.85",
      "high": "17.25",
      "low": "16.40",
      "close": "17.05",
      "average": "17.0112",
      "volume": "618",
      "turnover": "10512.9",
      "trades": "6"
    },
    {
      "date": "2025-07-16",
      "bid": "16.50",
      "ask": "17.25",
      "open": "16.50",
      "high": "16.50",
      "low": "16.50",
      "close": "16.50",
      "average": "16.50",
      "volume": "22",
      "turnover": "363",
      "trades": "1"
    },
    {
      "date": "2025-07-17",
      "bid": "16.45",
      "ask": "16.90",
      "open": "17.25",
      "high": "17.25",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4884",
      "volume": "778",
      "turnover": "12828",
      "trades": "11"
    },
    {
      "date": "2025-07-18",
      "bid": "16.30",
      "ask": "16.80",
      "open": "16.45",
      "high": "16.60",
      "low": "16.25",
      "close": "16.50",
      "average": "16.4306",
      "volume": "3233",
      "turnover": "53120",
      "trades": "8"
    },
    {
      "date": "2025-07-21",
      "bid": "16.55",
      "ask": "16.80",
      "open": "16.85",
      "high": "16.85",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8125",
      "volume": "44",
      "turnover": "739.75",
      "trades": "3"
    },
    {
      "date": "2025-07-22",
      "bid": "16.30",
      "ask": "16.60",
      "open": "16.55",
      "high": "16.55",
      "low": "16.25",
      "close": "16.25",
      "average": "16.2758",
      "volume": "291",
      "turnover": "4736.25",
      "trades": "4"
    },
    {
      "date": "2025-07-23",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.75",
      "high": "16.80",
      "low": "16.60",
      "close": "16.75",
      "average": "16.751",
      "volume": "416",
      "turnover": "6968.4",
      "trades": "5"
    },
    {
      "date": "2025-07-24",
      "bid": "16.35",
      "ask": "16.55",
      "open": "16.25",
      "high": "16.70",
      "low": "16.20",
      "close": "16.70",
      "average": "16.3744",
      "volume": "1082",
      "turnover": "17717.15",
      "trades": "14"
    },
    {
      "date": "2025-07-25",
      "bid": "16.45",
      "ask": "16.75",
      "open": "16.35",
      "high": "16.75",
      "low": "16.35",
      "close": "16.75",
      "average": "16.6068",
      "volume": "687",
      "turnover": "11408.85",
      "trades": "7"
    },
    {
      "date": "2025-07-28",
      "bid": "16.40",
      "ask": "16.75",
      "open": "16.75",
      "high": "16.75",
      "low": "16.25",
      "close": "16.25",
      "average": "16.442",
      "volume": "1283",
      "turnover": "21095.05",
      "trades": "13"
    },
    {
      "date": "2025-07-29",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.65",
      "high": "16.65",
      "low": "16.00",
      "close": "16.10",
      "average": "16.0406",
      "volume": "2222",
      "turnover": "35642.2",
      "trades": "18"
    },
    {
      "date": "2025-07-30",
      "bid": "16.00",
      "ask": "16.30",
      "open": "16.10",
      "high": "16.30",
      "low": "15.40",
      "close": "16.00",
      "average": "16.1805",
      "volume": "4094",
      "turnover": "66243.1",
      "trades": "27"
    },
    {
      "date": "2025-07-31",
      "bid": "16.40",
      "ask": "16.90",
      "open": "16.05",
      "high": "16.80",
      "low": "16.05",
      "close": "16.40",
      "average": "16.3822",
      "volume": "12521",
      "turnover": "205122.15",
      "trades": "28"
    },
    {
      "date": "2025-08-01",
      "bid": "15.60",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.10",
      "low": "15.60",
      "close": "15.60",
      "average": "15.7733",
      "volume": "1025",
      "turnover": "16167.65",
      "trades": "11"
    },
    {
      "date": "2025-08-04",
      "bid": "16.15",
      "ask": "16.20",
      "open": "15.90",
      "high": "16.15",
      "low": "15.70",
      "close": "16.15",
      "average": "15.8557",
      "volume": "500",
      "turnover": "7927.85",
      "trades": "7"
    },
    {
      "date": "2025-08-05",
      "bid": "15.60",
      "ask": "16.05",
      "open": "16.20",
      "high": "16.45",
      "low": "15.70",
      "close": "15.70",
      "average": "15.8674",
      "volume": "874",
      "turnover": "13868.1",
      "trades": "10"
    },
    {
      "date": "2025-08-06",
      "bid": "15.60",
      "ask": "15.85",
      "open": "15.55",
      "high": "16.00",
      "low": "15.55",
      "close": "15.60",
      "average": "15.6295",
      "volume": "665",
      "turnover": "10393.65",
      "trades": "13"
    },
    {
      "date": "2025-08-07",
      "bid": "15.60",
      "ask": "16.00",
      "open": "15.50",
      "high": "16.30",
      "low": "15.50",
      "close": "16.05",
      "average": "15.911",
      "volume": "2628",
      "turnover": "41814.15",
      "trades": "15"
    },
    {
      "date": "2025-08-08",
      "bid": "15.80",
      "ask": "15.85",
      "open": "15.60",
      "high": "16.15",
      "low": "15.60",
      "close": "15.85",
      "average": "15.9082",
      "volume": "1649",
      "turnover": "26232.55",
      "trades": "12"
    },
    {
      "date": "2025-08-11",
      "bid": "16.05",
      "ask": "16.35",
      "open": "15.80",
      "high": "16.05",
      "low": "15.80",
      "close": "16.05",
      "average": "15.9121",
      "volume": "194",
      "turnover": "3086.95",
      "trades": "5"
    },
    {
      "date": "2025-08-12",
      "bid": "15.60",
      "ask": "15.95",
      "open": "16.05",
      "high": "16.05",
      "low": "15.60",
      "close": "15.80",
      "average": "15.7808",
      "volume": "1425",
      "turnover": "22487.7",
      "trades": "10"
    },
    {
      "date": "2025-08-13",
      "bid": "15.60",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.00",
      "low": "15.95",
      "close": "16.00",
      "average": "15.9555",
      "volume": "550",
      "turnover": "8775.5",
      "trades": "4"
    },
    {
      "date": "2025-08-14",
      "bid": "15.75",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.00",
      "low": "15.60",
      "close": "16.00",
      "average": "15.7826",
      "volume": "7052",
      "turnover": "111298.65",
      "trades": "25"
    },
    {
      "date": "2025-08-15",
      "bid": "15.65",
      "ask": "16.15",
      "open": "15.65",
      "high": "16.15",
      "low": "15.65",
      "close": "16.15",
      "average": "15.8357",
      "volume": "140",
      "turnover": "2217",
      "trades": "5"
    },
    {
      "date": "2025-08-18",
      "bid": "15.55",
      "ask": "15.90",
      "open": "16.15",
      "high": "16.15",
      "low": "15.60",
      "close": "15.95",
      "average": "15.6559",
      "volume": "3390",
      "turnover": "53073.65",
      "trades": "13"
    },
    {
      "date": "2025-08-19",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.90",
      "low": "15.15",
      "close": "15.15",
      "average": "15.3988",
      "volume": "1567",
      "turnover": "24129.9",
      "trades": "17"
    },
    {
      "date": "2025-08-20",
      "bid": "15.05",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.60",
      "low": "13.65",
      "close": "15.05",
      "average": "14.6682",
      "volume": "5026",
      "turnover": "73722.55",
      "trades": "42"
    },
    {
      "date": "2025-08-21",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.05",
      "high": "15.60",
      "low": "14.80",
      "close": "15.40",
      "average": "15.1152",
      "volume": "151",
      "turnover": "2282.4",
      "trades": "7"
    },
    {
      "date": "2025-08-22",
      "bid": "14.85",
      "ask": "15.00",
      "open": "14.55",
      "high": "14.95",
      "low": "14.20",
      "close": "14.95",
      "average": "14.394",
      "volume": "24186",
      "turnover": "348132.75",
      "trades": "39"
    },
    {
      "date": "2025-08-25",
      "bid": "14.75",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.40",
      "low": "14.60",
      "close": "14.75",
      "average": "15.0647",
      "volume": "1749",
      "turnover": "26348.1",
      "trades": "17"
    },
    {
      "date": "2025-08-26",
      "bid": "14.55",
      "ask": "15.20",
      "open": "15.35",
      "high": "15.35",
      "low": "14.45",
      "close": "15.20",
      "average": "15.2507",
      "volume": "143",
      "turnover": "2180.85",
      "trades": "7"
    },
    {
      "date": "2025-08-27",
      "bid": "14.65",
      "ask": "15.30",
      "open": "14.55",
      "high": "15.30",
      "low": "14.55",
      "close": "15.30",
      "average": "14.9787",
      "volume": "731",
      "turnover": "10949.4",
      "trades": "6"
    },
    {
      "date": "2025-08-28",
      "bid": "14.65",
      "ask": "15.40",
      "open": "14.65",
      "high": "15.40",
      "low": "14.65",
      "close": "15.40",
      "average": "15.2671",
      "volume": "1275",
      "turnover": "19465.55",
      "trades": "9"
    },
    {
      "date": "2025-08-29",
      "bid": "14.60",
      "ask": "15.10",
      "open": "14.65",
      "high": "15.40",
      "low": "14.65",
      "close": "15.40",
      "average": "14.7572",
      "volume": "953",
      "turnover": "14063.6",
      "trades": "13"
    },
    {
      "date": "2025-09-01",
      "bid": "14.60",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.35",
      "low": "14.55",
      "close": "15.20",
      "average": "15.0413",
      "volume": "884",
      "turnover": "13296.55",
      "trades": "13"
    },
    {
      "date": "2025-09-02",
      "bid": "14.60",
      "ask": "15.25",
      "open": "15.25",
      "high": "15.25",
      "low": "14.45",
      "close": "14.45",
      "average": "14.6985",
      "volume": "1230",
      "turnover": "18079.2",
      "trades": "12"
    },
    {
      "date": "2025-09-03",
      "bid": "14.50",
      "ask": "14.95",
      "open": "14.85",
      "high": "15.00",
      "low": "14.50",
      "close": "14.50",
      "average": "14.7649",
      "volume": "151",
      "turnover": "2229.5",
      "trades": "7"
    },
    {
      "date": "2025-09-04",
      "bid": "14.55",
      "ask": "14.85",
      "open": "14.50",
      "high": "14.90",
      "low": "14.50",
      "close": "14.90",
      "average": "14.5391",
      "volume": "1635",
      "turnover": "23771.5",
      "trades": "6"
    },
    {
      "date": "2025-09-05",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.85",
      "high": "14.85",
      "low": "14.60",
      "close": "14.70",
      "average": "14.6217",
      "volume": "338",
      "turnover": "4942.15",
      "trades": "5"
    },
    {
      "date": "2025-09-08",
      "bid": "14.25",
      "ask": "14.70",
      "open": "15.25",
      "high": "18.95",
      "low": "14.00",
      "close": "18.95",
      "average": "17.5034",
      "volume": "5009",
      "turnover": "87674.3",
      "trades": "44"
    },
    {
      "date": "2025-09-09",
      "bid": "14.65",
      "ask": "15.35",
      "open": "14.70",
      "high": "15.45",
      "low": "14.70",
      "close": "15.35",
      "average": "14.97",
      "volume": "884",
      "turnover": "13233.45",
      "trades": "8"
    },
    {
      "date": "2025-09-10",
      "bid": "14.60",
      "ask": "15.20",
      "open": "14.60",
      "high": "15.35",
      "low": "14.55",
      "close": "15.35",
      "average": "14.6194",
      "volume": "366",
      "turnover": "5350.7",
      "trades": "5"
    },
    {
      "date": "2025-09-11",
      "bid": "14.80",
      "ask": "15.30",
      "open": "14.70",
      "high": "15.40",
      "low": "14.50",
      "close": "15.40",
      "average": "15.1987",
      "volume": "640",
      "turnover": "9727.15",
      "trades": "7"
    },
    {
      "date": "2025-09-12",
      "bid": "14.80",
      "ask": "15.25",
      "open": "14.80",
      "high": "15.35",
      "low": "14.75",
      "close": "15.25",
      "average": "14.8107",
      "volume": "1008",
      "turnover": "14929.15",
      "trades": "12"
    },
    {
      "date": "2025-09-15",
      "bid": "14.80",
      "ask": "15.25",
      "open": "14.80",
      "high": "15.25",
      "low": "14.50",
      "close": "15.25",
      "average": "14.8331",
      "volume": "1806",
      "turnover": "26788.55",
      "trades": "19"
    },
    {
      "date": "2025-09-16",
      "bid": "14.10",
      "ask": "14.95",
      "open": "14.50",
      "high": "15.00",
      "low": "14.50",
      "close": "14.95",
      "average": "14.5919",
      "volume": "3311",
      "turnover": "48313.7",
      "trades": "18"
    },
    {
      "date": "2025-09-17",
      "bid": "14.95",
      "ask": "15.15",
      "open": "14.95",
      "high": "15.50",
      "low": "14.95",
      "close": "15.50",
      "average": "15.2487",
      "volume": "2252",
      "turnover": "34340.1",
      "trades": "9"
    },
    {
      "date": "2025-09-18",
      "bid": "14.70",
      "ask": "15.00",
      "open": "15.15",
      "high": "15.15",
      "low": "14.20",
      "close": "15.00",
      "average": "14.5754",
      "volume": "1813",
      "turnover": "26425.25",
      "trades": "11"
    },
    {
      "date": "2025-09-19",
      "bid": "14.55",
      "ask": "14.95",
      "open": "14.95",
      "high": "14.95",
      "low": "14.95",
      "close": "14.95",
      "average": "14.95",
      "volume": "26",
      "turnover": "388.7",
      "trades": "2"
    },
    {
      "date": "2025-09-22",
      "bid": "14.75",
      "ask": "14.80",
      "open": "14.75",
      "high": "14.95",
      "low": "14.75",
      "close": "14.80",
      "average": "14.9256",
      "volume": "344",
      "turnover": "5134.4",
      "trades": "5"
    },
    {
      "date": "2025-09-23",
      "bid": "14.15",
      "ask": "14.70",
      "open": "14.75",
      "high": "14.95",
      "low": "14.00",
      "close": "14.65",
      "average": "14.135",
      "volume": "2096",
      "turnover": "29627",
      "trades": "23"
    },
    {
      "date": "2025-09-24",
      "bid": "14.05",
      "ask": "14.60",
      "open": "14.05",
      "high": "14.60",
      "low": "14.00",
      "close": "14.60",
      "average": "14.5205",
      "volume": "646",
      "turnover": "9380.25",
      "trades": "7"
    },
    {
      "date": "2025-09-25",
      "bid": "14.10",
      "ask": "14.55",
      "open": "14.05",
      "high": "14.55",
      "low": "14.05",
      "close": "14.50",
      "average": "14.1322",
      "volume": "2971",
      "turnover": "41986.65",
      "trades": "14"
    },
    {
      "date": "2025-09-26",
      "bid": "14.05",
      "ask": "14.45",
      "open": "14.00",
      "high": "14.45",
      "low": "13.60",
      "close": "14.45",
      "average": "13.98",
      "volume": "2150",
      "turnover": "30057",
      "trades": "17"
    },
    {
      "date": "2025-09-29",
      "bid": "14.50",
      "ask": "14.80",
      "open": "14.50",
      "high": "14.80",
      "low": "14.45",
      "close": "14.45",
      "average": "14.5193",
      "volume": "409",
      "turnover": "5938.4",
      "trades": "9"
    },
    {
      "date": "2025-09-30",
      "bid": "14.40",
      "ask": "14.80",
      "open": "14.05",
      "high": "14.85",
      "low": "14.05",
      "close": "14.40",
      "average": "14.4632",
      "volume": "861",
      "turnover": "12452.85",
      "trades": "11"
    },
    {
      "date": "2025-10-01",
      "bid": "14.40",
      "ask": "14.80",
      "open": "14.10",
      "high": "14.85",
      "low": "14.00",
      "close": "14.85",
      "average": "14.2617",
      "volume": "430",
      "turnover": "6132.55",
      "trades": "11"
    },
    {
      "date": "2025-10-02",
      "bid": "14.45",
      "ask": "14.75",
      "open": "14.55",
      "high": "14.80",
      "low": "14.40",
      "close": "14.80",
      "average": "14.5357",
      "volume": "199",
      "turnover": "2892.6",
      "trades": "4"
    },
    {
      "date": "2025-10-03",
      "bid": "14.40",
      "ask": "14.70",
      "open": "14.45",
      "high": "14.80",
      "low": "14.40",
      "close": "14.70",
      "average": "14.536",
      "volume": "2219",
      "turnover": "32255.45",
      "trades": "12"
    },
    {
      "date": "2025-10-06",
      "bid": "14.20",
      "ask": "14.70",
      "open": "14.40",
      "high": "14.70",
      "low": "14.15",
      "close": "14.20",
      "average": "14.216",
      "volume": "617",
      "turnover": "8771.25",
      "trades": "11"
    },
    {
      "date": "2025-10-07",
      "bid": "14.10",
      "ask": "14.50",
      "open": "14.20",
      "high": "14.50",
      "low": "14.05",
      "close": "14.50",
      "average": "14.0921",
      "volume": "1639",
      "turnover": "23096.9",
      "trades": "16"
    },
    {
      "date": "2025-10-08",
      "bid": "14.50",
      "ask": "14.70",
      "open": "13.85",
      "high": "14.50",
      "low": "13.85",
      "close": "14.50",
      "average": "14.4494",
      "volume": "540",
      "turnover": "7802.7",
      "trades": "7"
    },
    {
      "date": "2025-10-09",
      "bid": "14.05",
      "ask": "14.50",
      "open": "13.85",
      "high": "14.50",
      "low": "13.85",
      "close": "14.10",
      "average": "14.0481",
      "volume": "344",
      "turnover": "4832.55",
      "trades": "8"
    },
    {
      "date": "2025-10-10",
      "bid": "14.05",
      "ask": "14.80",
      "open": "14.05",
      "high": "14.85",
      "low": "14.05",
      "close": "14.80",
      "average": "14.2229",
      "volume": "2528",
      "turnover": "35955.6",
      "trades": "15"
    },
    {
      "date": "2025-10-13",
      "bid": "13.85",
      "ask": "14.55",
      "open": "14.05",
      "high": "14.80",
      "low": "13.90",
      "close": "14.50",
      "average": "14.105",
      "volume": "1516",
      "turnover": "21383.2",
      "trades": "23"
    },
    {
      "date": "2025-10-14",
      "bid": "14.00",
      "ask": "14.45",
      "open": "14.00",
      "high": "14.45",
      "low": "14.00",
      "close": "14.45",
      "average": "14.3986",
      "volume": "35",
      "turnover": "503.95",
      "trades": "3"
    },
    {
      "date": "2025-10-15",
      "bid": "13.90",
      "ask": "14.40",
      "open": "14.00",
      "high": "14.40",
      "low": "13.80",
      "close": "14.40",
      "average": "13.9063",
      "volume": "1096",
      "turnover": "15241.25",
      "trades": "11"
    },
    {
      "date": "2025-10-16",
      "bid": "13.85",
      "ask": "14.25",
      "open": "13.85",
      "high": "14.40",
      "low": "13.60",
      "close": "14.25",
      "average": "13.8016",
      "volume": "834",
      "turnover": "11510.55",
      "trades": "11"
    },
    {
      "date": "2025-10-17",
      "bid": "14.15",
      "ask": "14.25",
      "open": "14.25",
      "high": "14.25",
      "low": "13.75",
      "close": "14.15",
      "average": "14.1145",
      "volume": "983",
      "turnover": "13874.55",
      "trades": "10"
    },
    {
      "date": "2025-10-20",
      "bid": "13.75",
      "ask": "14.00",
      "open": "13.70",
      "high": "14.15",
      "low": "13.65",
      "close": "13.75",
      "average": "13.7018",
      "volume": "996",
      "turnover": "13647",
      "trades": "9"
    },
    {
      "date": "2025-10-21",
      "bid": "13.55",
      "ask": "14.00",
      "open": "13.75",
      "high": "14.00",
      "low": "13.55",
      "close": "13.55",
      "average": "13.9266",
      "volume": "1307",
      "turnover": "18202.05",
      "trades": "6"
    },
    {
      "date": "2025-10-22",
      "bid": "13.50",
      "ask": "13.90",
      "open": "13.55",
      "high": "13.95",
      "low": "13.25",
      "close": "13.90",
      "average": "13.5032",
      "volume": "10430",
      "turnover": "140838.2",
      "trades": "18"
    },
    {
      "date": "2025-10-23",
      "bid": "13.50",
      "ask": "13.90",
      "open": "13.20",
      "high": "13.90",
      "low": "13.20",
      "close": "13.90",
      "average": "13.811",
      "volume": "191",
      "turnover": "2637.9",
      "trades": "8"
    },
    {
      "date": "2025-10-24",
      "bid": "13.55",
      "ask": "14.70",
      "open": "13.50",
      "high": "14.45",
      "low": "13.50",
      "close": "14.45",
      "average": "14.3391",
      "volume": "317",
      "turnover": "4545.5",
      "trades": "8"
    },
    {
      "date": "2025-10-27",
      "bid": "13.65",
      "ask": "14.60",
      "open": "13.55",
      "high": "14.70",
      "low": "13.55",
      "close": "14.65",
      "average": "13.8224",
      "volume": "337",
      "turnover": "4658.15",
      "trades": "6"
    },
    {
      "date": "2025-10-28",
      "bid": "13.80",
      "ask": "14.55",
      "open": "14.70",
      "high": "14.70",
      "low": "13.60",
      "close": "14.20",
      "average": "13.7745",
      "volume": "2398",
      "turnover": "33031.2",
      "trades": "11"
    },
    {
      "date": "2025-10-29",
      "bid": "13.50",
      "ask": "14.00",
      "open": "14.50",
      "high": "14.50",
      "low": "13.50",
      "close": "13.50",
      "average": "13.5904",
      "volume": "868",
      "turnover": "11796.5",
      "trades": "9"
    },
    {
      "date": "2025-10-30",
      "bid": "13.10",
      "ask": "13.40",
      "open": "13.95",
      "high": "13.95",
      "low": "13.10",
      "close": "13.10",
      "average": "13.2131",
      "volume": "1072",
      "turnover": "14164.45",
      "trades": "15"
    },
    {
      "date": "2025-10-31",
      "bid": "13.05",
      "ask": "13.60",
      "open": "13.40",
      "high": "13.80",
      "low": "13.40",
      "close": "13.65",
      "average": "13.6311",
      "volume": "525",
      "turnover": "7156.35",
      "trades": "8"
    },
    {
      "date": "2025-11-03",
      "bid": "13.10",
      "ask": "13.55",
      "open": "13.05",
      "high": "13.60",
      "low": "13.05",
      "close": "13.15",
      "average": "13.2837",
      "volume": "2216",
      "turnover": "29436.75",
      "trades": "12"
    },
    {
      "date": "2025-11-04",
      "bid": "12.90",
      "ask": "13.45",
      "open": "13.10",
      "high": "13.40",
      "low": "12.75",
      "close": "13.35",
      "average": "12.8969",
      "volume": "2151",
      "turnover": "27741.2",
      "trades": "14"
    },
    {
      "date": "2025-11-05",
      "bid": "13.00",
      "ask": "13.40",
      "open": "12.90",
      "high": "13.40",
      "low": "12.90",
      "close": "13.40",
      "average": "13.3967",
      "volume": "151",
      "turnover": "2022.9",
      "trades": "2"
    },
    {
      "date": "2025-11-06",
      "bid": "13.10",
      "ask": "13.95",
      "open": "13.40",
      "high": "13.95",
      "low": "13.00",
      "close": "13.95",
      "average": "13.067",
      "volume": "1246",
      "turnover": "16281.45",
      "trades": "8"
    },
    {
      "date": "2025-11-07",
      "bid": "13.20",
      "ask": "13.85",
      "open": "13.10",
      "high": "13.95",
      "low": "13.10",
      "close": "13.85",
      "average": "13.3116",
      "volume": "277",
      "turnover": "3687.3",
      "trades": "4"
    },
    {
      "date": "2025-11-10",
      "bid": "13.05",
      "ask": "13.65",
      "open": "13.20",
      "high": "13.85",
      "low": "13.00",
      "close": "13.70",
      "average": "13.1261",
      "volume": "1371",
      "turnover": "17995.85",
      "trades": "16"
    },
    {
      "date": "2025-11-11",
      "bid": "12.80",
      "ask": "13.45",
      "open": "13.05",
      "high": "13.65",
      "low": "13.00",
      "close": "13.45",
      "average": "13.0186",
      "volume": "3591",
      "turnover": "46749.65",
      "trades": "9"
    },
    {
      "date": "2025-11-12",
      "bid": "13.05",
      "ask": "13.65",
      "open": "12.80",
      "high": "13.65",
      "low": "12.70",
      "close": "13.65",
      "average": "13.1522",
      "volume": "1940",
      "turnover": "25515.35",
      "trades": "18"
    },
    {
      "date": "2025-11-13",
      "bid": "13.05",
      "ask": "13.60",
      "open": "13.05",
      "high": "13.65",
      "low": "13.05",
      "close": "13.60",
      "average": "13.3571",
      "volume": "241",
      "turnover": "3219.05",
      "trades": "5"
    },
    {
      "date": "2025-11-14",
      "bid": "13.05",
      "ask": "13.65",
      "open": "13.00",
      "high": "13.70",
      "low": "12.55",
      "close": "13.05",
      "average": "13.1868",
      "volume": "3475",
      "turnover": "45824.15",
      "trades": "24"
    },
    {
      "date": "2025-11-17",
      "bid": "12.60",
      "ask": "13.60",
      "open": "13.05",
      "high": "13.70",
      "low": "12.65",
      "close": "13.50",
      "average": "13.1915",
      "volume": "2130",
      "turnover": "28097.95",
      "trades": "18"
    },
    {
      "date": "2025-11-18",
      "bid": "12.90",
      "ask": "13.50",
      "open": "12.60",
      "high": "13.60",
      "low": "12.60",
      "close": "13.35",
      "average": "13.1717",
      "volume": "5377",
      "turnover": "70824.05",
      "trades": "14"
    },
    {
      "date": "2025-11-19",
      "bid": "13.00",
      "ask": "13.50",
      "open": "13.35",
      "high": "13.50",
      "low": "12.90",
      "close": "13.50",
      "average": "13.048",
      "volume": "1285",
      "turnover": "16766.7",
      "trades": "7"
    },
    {
      "date": "2025-11-20",
      "bid": "12.80",
      "ask": "13.35",
      "open": "12.55",
      "high": "13.40",
      "low": "12.50",
      "close": "13.35",
      "average": "13.1581",
      "volume": "1488",
      "turnover": "19579.3",
      "trades": "11"
    },
    {
      "date": "2025-11-21",
      "bid": "12.75",
      "ask": "13.35",
      "open": null,
      "high": null,
      "low": null,
      "close": "13.35",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-24",
      "bid": "12.50",
      "ask": "13.20",
      "open": "12.60",
      "high": "13.35",
      "low": "12.50",
      "close": "12.60",
      "average": "12.6427",
      "volume": "1917",
      "turnover": "24236",
      "trades": "19"
    },
    {
      "date": "2025-11-25",
      "bid": "12.35",
      "ask": "12.40",
      "open": "12.60",
      "high": "13.00",
      "low": "12.35",
      "close": "12.40",
      "average": "12.4763",
      "volume": "1401",
      "turnover": "17479.3",
      "trades": "14"
    },
    {
      "date": "2025-11-26",
      "bid": "12.55",
      "ask": "13.40",
      "open": "12.40",
      "high": "13.00",
      "low": "12.40",
      "close": "12.55",
      "average": "12.7902",
      "volume": "6602",
      "turnover": "84440.7",
      "trades": "34"
    },
    {
      "date": "2025-11-27",
      "bid": "12.60",
      "ask": "13.15",
      "open": "12.55",
      "high": "13.15",
      "low": "12.55",
      "close": "12.60",
      "average": "12.6204",
      "volume": "526",
      "turnover": "6638.35",
      "trades": "5"
    },
    {
      "date": "2025-11-28",
      "bid": "12.50",
      "ask": "13.30",
      "open": "12.35",
      "high": "12.55",
      "low": "12.00",
      "close": "12.50",
      "average": "12.3909",
      "volume": "3359",
      "turnover": "41620.9",
      "trades": "8"
    },
    {
      "date": "2025-12-01",
      "bid": "12.00",
      "ask": "12.50",
      "open": "12.55",
      "high": "12.55",
      "low": "12.50",
      "close": "12.50",
      "average": "12.515",
      "volume": "6350",
      "turnover": "79470",
      "trades": "7"
    },
    {
      "date": "2025-12-02",
      "bid": "12.05",
      "ask": "12.95",
      "open": "12.95",
      "high": "12.95",
      "low": "12.00",
      "close": "12.95",
      "average": "12.8172",
      "volume": "93",
      "turnover": "1192",
      "trades": "3"
    },
    {
      "date": "2025-12-03",
      "bid": "12.20",
      "ask": "12.90",
      "open": "12.95",
      "high": "12.95",
      "low": "12.05",
      "close": "12.95",
      "average": "12.3817",
      "volume": "918",
      "turnover": "11366.4",
      "trades": "13"
    },
    {
      "date": "2025-12-04",
      "bid": "12.45",
      "ask": "12.90",
      "open": "12.20",
      "high": "12.90",
      "low": "12.20",
      "close": "12.90",
      "average": "12.7046",
      "volume": "3464",
      "turnover": "44008.85",
      "trades": "14"
    },
    {
      "date": "2025-12-05",
      "bid": "12.20",
      "ask": "12.55",
      "open": "12.90",
      "high": "12.90",
      "low": "12.05",
      "close": "12.55",
      "average": "12.4094",
      "volume": "4839",
      "turnover": "60049.2",
      "trades": "15"
    },
    {
      "date": "2025-12-08",
      "bid": "12.20",
      "ask": "12.80",
      "open": "12.55",
      "high": "12.60",
      "low": "12.20",
      "close": "12.60",
      "average": "12.4388",
      "volume": "1904",
      "turnover": "23683.4",
      "trades": "8"
    },
    {
      "date": "2025-12-09",
      "bid": "11.50",
      "ask": "12.25",
      "open": "12.40",
      "high": "12.40",
      "low": "11.75",
      "close": "12.30",
      "average": "11.9654",
      "volume": "6502",
      "turnover": "77799",
      "trades": "18"
    },
    {
      "date": "2025-12-10",
      "bid": "11.65",
      "ask": "12.75",
      "open": "11.60",
      "high": "12.30",
      "low": "11.60",
      "close": "11.70",
      "average": "12.1406",
      "volume": "4555",
      "turnover": "55300.3",
      "trades": "9"
    },
    {
      "date": "2025-12-11",
      "bid": "11.50",
      "ask": "12.50",
      "open": "12.70",
      "high": "12.70",
      "low": "11.50",
      "close": "11.50",
      "average": "12.3325",
      "volume": "209",
      "turnover": "2577.5",
      "trades": "6"
    },
    {
      "date": "2025-12-12",
      "bid": "11.75",
      "ask": "12.35",
      "open": "12.50",
      "high": "12.50",
      "low": "12.35",
      "close": "12.35",
      "average": "12.4418",
      "volume": "85",
      "turnover": "1057.55",
      "trades": "6"
    },
    {
      "date": "2025-12-15",
      "bid": "11.15",
      "ask": "12.20",
      "open": "12.35",
      "high": "12.35",
      "low": "11.00",
      "close": "12.20",
      "average": "11.7148",
      "volume": "8008",
      "turnover": "93812.25",
      "trades": "18"
    },
    {
      "date": "2025-12-16",
      "bid": "11.85",
      "ask": "12.20",
      "open": "10.85",
      "high": "12.20",
      "low": "10.85",
      "close": "12.20",
      "average": "11.8526",
      "volume": "5437",
      "turnover": "64442.8",
      "trades": "17"
    },
    {
      "date": "2025-12-17",
      "bid": "11.30",
      "ask": "12.15",
      "open": "11.25",
      "high": "12.15",
      "low": "11.25",
      "close": "12.15",
      "average": "11.5044",
      "volume": "283",
      "turnover": "3255.75",
      "trades": "3"
    },
    {
      "date": "2025-12-18",
      "bid": "11.40",
      "ask": "12.10",
      "open": "10.85",
      "high": "12.15",
      "low": "10.85",
      "close": "12.10",
      "average": "11.4047",
      "volume": "424",
      "turnover": "4835.6",
      "trades": "7"
    },
    {
      "date": "2025-12-19",
      "bid": "11.85",
      "ask": "12.20",
      "open": "12.15",
      "high": "12.15",
      "low": "11.15",
      "close": "11.90",
      "average": "11.8515",
      "volume": "946",
      "turnover": "11211.55",
      "trades": "9"
    },
    {
      "date": "2025-12-22",
      "bid": "11.85",
      "ask": "12.15",
      "open": "11.80",
      "high": "11.90",
      "low": "11.80",
      "close": "11.90",
      "average": "11.8148",
      "volume": "3711",
      "turnover": "43844.8",
      "trades": "7"
    },
    {
      "date": "2025-12-23",
      "bid": "15.75",
      "ask": "15.80",
      "open": "12.15",
      "high": "17.95",
      "low": "12.15",
      "close": "15.90",
      "average": "15.0938",
      "volume": "41472",
      "turnover": "625971",
      "trades": "173"
    },
    {
      "date": "2025-12-29",
      "bid": "12.80",
      "ask": "13.00",
      "open": "15.70",
      "high": "15.70",
      "low": "12.50",
      "close": "13.00",
      "average": "13.5475",
      "volume": "28479",
      "turnover": "385814.3",
      "trades": "156"
    },
    {
      "date": "2025-12-30",
      "bid": "12.65",
      "ask": "12.95",
      "open": "12.95",
      "high": "13.30",
      "low": "12.50",
      "close": "12.60",
      "average": "12.7909",
      "volume": "24111",
      "turnover": "308400.5",
      "trades": "66"
    },
    {
      "date": "2026-01-02",
      "bid": "12.35",
      "ask": "12.95",
      "open": "12.65",
      "high": "12.95",
      "low": "12.25",
      "close": "12.35",
      "average": "12.5554",
      "volume": "1773",
      "turnover": "22260.8",
      "trades": "26"
    },
    {
      "date": "2026-01-05",
      "bid": "12.35",
      "ask": "12.95",
      "open": "12.30",
      "high": "12.95",
      "low": "12.30",
      "close": "12.95",
      "average": "12.3354",
      "volume": "2303",
      "turnover": "28408.35",
      "trades": "6"
    },
    {
      "date": "2026-01-07",
      "bid": "12.60",
      "ask": "12.90",
      "open": "12.95",
      "high": "13.75",
      "low": "12.50",
      "close": "12.90",
      "average": "12.8771",
      "volume": "1626",
      "turnover": "20938.1",
      "trades": "20"
    },
    {
      "date": "2026-01-08",
      "bid": "12.40",
      "ask": "12.80",
      "open": "12.55",
      "high": "12.60",
      "low": "12.35",
      "close": "12.40",
      "average": "12.4027",
      "volume": "3058",
      "turnover": "37927.4",
      "trades": "18"
    },
    {
      "date": "2026-01-09",
      "bid": "12.35",
      "ask": "12.80",
      "open": "12.85",
      "high": "12.95",
      "low": "12.30",
      "close": "12.35",
      "average": "12.6872",
      "volume": "3791",
      "turnover": "48097.25",
      "trades": "26"
    },
    {
      "date": "2026-01-12",
      "bid": "11.95",
      "ask": "12.65",
      "open": "12.35",
      "high": "12.70",
      "low": "11.90",
      "close": "12.65",
      "average": "12.1641",
      "volume": "453",
      "turnover": "5510.35",
      "trades": "11"
    },
    {
      "date": "2026-01-13",
      "bid": "12.30",
      "ask": "12.60",
      "open": "12.65",
      "high": "12.65",
      "low": "12.05",
      "close": "12.30",
      "average": "12.5714",
      "volume": "1357",
      "turnover": "17059.35",
      "trades": "13"
    },
    {
      "date": "2026-01-14",
      "bid": "12.60",
      "ask": "13.20",
      "open": "12.60",
      "high": "13.50",
      "low": "12.30",
      "close": "13.30",
      "average": "13.0216",
      "volume": "8282",
      "turnover": "107844.65",
      "trades": "19"
    },
    {
      "date": "2026-01-15",
      "bid": "12.85",
      "ask": "13.40",
      "open": "12.60",
      "high": "13.50",
      "low": "12.60",
      "close": "12.85",
      "average": "13.15",
      "volume": "1024",
      "turnover": "13465.55",
      "trades": "13"
    },
    {
      "date": "2026-01-16",
      "bid": "12.80",
      "ask": "13.35",
      "open": "12.85",
      "high": "12.85",
      "low": "12.85",
      "close": "12.85",
      "average": "12.85",
      "volume": "6",
      "turnover": "77.1",
      "trades": "1"
    },
    {
      "date": "2026-01-19",
      "bid": "12.80",
      "ask": "13.00",
      "open": "12.85",
      "high": "12.85",
      "low": "12.80",
      "close": "12.80",
      "average": "12.804",
      "volume": "8384",
      "turnover": "107349.15",
      "trades": "13"
    },
    {
      "date": "2026-01-20",
      "bid": "12.80",
      "ask": "13.25",
      "open": "13.00",
      "high": "13.45",
      "low": "12.80",
      "close": "12.80",
      "average": "12.8914",
      "volume": "1325",
      "turnover": "17081.15",
      "trades": "20"
    },
    {
      "date": "2026-01-21",
      "bid": "12.80",
      "ask": "13.25",
      "open": "13.45",
      "high": "13.45",
      "low": "12.80",
      "close": "12.80",
      "average": "13.0847",
      "volume": "5870",
      "turnover": "76807.15",
      "trades": "21"
    },
    {
      "date": "2026-01-22",
      "bid": "13.30",
      "ask": "13.80",
      "open": "13.25",
      "high": "13.80",
      "low": "13.25",
      "close": "13.30",
      "average": "13.2582",
      "volume": "6295",
      "turnover": "83460.4",
      "trades": "19"
    },
    {
      "date": "2026-01-23",
      "bid": "13.30",
      "ask": "14.00",
      "open": "12.90",
      "high": "14.00",
      "low": "12.90",
      "close": "14.00",
      "average": "13.8253",
      "volume": "332",
      "turnover": "4590",
      "trades": "16"
    },
    {
      "date": "2026-01-26",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.00",
      "low": "13.30",
      "close": "13.95",
      "average": "13.8544",
      "volume": "474",
      "turnover": "6567",
      "trades": "8"
    },
    {
      "date": "2026-01-27",
      "bid": "13.30",
      "ask": "13.90",
      "open": "13.95",
      "high": "13.95",
      "low": "13.30",
      "close": "13.30",
      "average": "13.4846",
      "volume": "479",
      "turnover": "6459.1",
      "trades": "6"
    },
    {
      "date": "2026-01-28",
      "bid": "13.35",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.95",
      "low": "13.30",
      "close": "13.95",
      "average": "13.9278",
      "volume": "88",
      "turnover": "1225.65",
      "trades": "3"
    },
    {
      "date": "2026-01-29",
      "bid": "13.35",
      "ask": "13.70",
      "open": "13.70",
      "high": "13.70",
      "low": "13.30",
      "close": "13.70",
      "average": "13.4015",
      "volume": "1560",
      "turnover": "20906.35",
      "trades": "11"
    },
    {
      "date": "2026-01-30",
      "bid": "13.40",
      "ask": "13.55",
      "open": "13.70",
      "high": "13.70",
      "low": "13.25",
      "close": "13.40",
      "average": "13.3016",
      "volume": "4935",
      "turnover": "65643.45",
      "trades": "11"
    },
    {
      "date": "2026-02-02",
      "bid": "13.35",
      "ask": "14.10",
      "open": "13.40",
      "high": "14.10",
      "low": "13.35",
      "close": "13.35",
      "average": "13.4302",
      "volume": "529",
      "turnover": "7104.6",
      "trades": "9"
    },
    {
      "date": "2026-02-03",
      "bid": "12.85",
      "ask": "13.35",
      "open": "12.80",
      "high": "13.05",
      "low": "12.60",
      "close": "12.85",
      "average": "12.7856",
      "volume": "1202",
      "turnover": "15368.3",
      "trades": "6"
    },
    {
      "date": "2026-02-04",
      "bid": "12.80",
      "ask": "13.00",
      "open": "12.80",
      "high": "13.00",
      "low": "12.80",
      "close": "13.00",
      "average": "12.8405",
      "volume": "331",
      "turnover": "4250.2",
      "trades": "4"
    },
    {
      "date": "2026-02-05",
      "bid": "12.60",
      "ask": "12.90",
      "open": "12.60",
      "high": "12.95",
      "low": "12.60",
      "close": "12.60",
      "average": "12.6017",
      "volume": "1057",
      "turnover": "13319.95",
      "trades": "4"
    },
    {
      "date": "2026-02-06",
      "bid": "12.50",
      "ask": "12.55",
      "open": "12.60",
      "high": "12.95",
      "low": "12.55",
      "close": "12.55",
      "average": "12.5844",
      "volume": "2680",
      "turnover": "33726.2",
      "trades": "8"
    },
    {
      "date": "2026-02-09",
      "bid": "12.40",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.55",
      "low": "12.50",
      "close": "12.50",
      "average": "12.5348",
      "volume": "3298",
      "turnover": "41339.9",
      "trades": "14"
    },
    {
      "date": "2026-02-10",
      "bid": "12.05",
      "ask": "12.40",
      "open": "12.40",
      "high": "12.45",
      "low": "12.05",
      "close": "12.05",
      "average": "12.125",
      "volume": "1427",
      "turnover": "17302.35",
      "trades": "8"
    },
    {
      "date": "2026-02-11",
      "bid": "11.55",
      "ask": "11.85",
      "open": "12.05",
      "high": "12.05",
      "low": "11.50",
      "close": "11.90",
      "average": "11.6906",
      "volume": "3977",
      "turnover": "46493.5",
      "trades": "23"
    },
    {
      "date": "2026-02-12",
      "bid": "11.20",
      "ask": "11.95",
      "open": "10.60",
      "high": "12.00",
      "low": "10.60",
      "close": "12.00",
      "average": "11.6037",
      "volume": "1055",
      "turnover": "12241.9",
      "trades": "8"
    },
    {
      "date": "2026-02-13",
      "bid": "11.10",
      "ask": "12.85",
      "open": "11.20",
      "high": "12.00",
      "low": "11.20",
      "close": "12.00",
      "average": "11.744",
      "volume": "25",
      "turnover": "293.6",
      "trades": "3"
    },
    {
      "date": "2026-02-16",
      "bid": "11.15",
      "ask": "11.95",
      "open": "11.05",
      "high": "11.95",
      "low": "11.05",
      "close": "11.95",
      "average": "11.41",
      "volume": "140",
      "turnover": "1597.4",
      "trades": "4"
    },
    {
      "date": "2026-02-17",
      "bid": "11.05",
      "ask": "11.90",
      "open": "10.50",
      "high": "11.90",
      "low": "10.50",
      "close": "11.90",
      "average": "11.2322",
      "volume": "3193",
      "turnover": "35864.35",
      "trades": "17"
    },
    {
      "date": "2026-02-18",
      "bid": "11.05",
      "ask": "11.90",
      "open": "10.90",
      "high": "11.90",
      "low": "10.90",
      "close": "11.90",
      "average": "11.8073",
      "volume": "103",
      "turnover": "1216.15",
      "trades": "8"
    },
    {
      "date": "2026-02-19",
      "bid": "15.55",
      "ask": "17.50",
      "open": "13.90",
      "high": "20.00",
      "low": "13.90",
      "close": "17.50",
      "average": "16.4159",
      "volume": "124859",
      "turnover": "2049678.7",
      "trades": "486"
    },
    {
      "date": "2026-02-20",
      "bid": "15.65",
      "ask": "16.65",
      "open": "17.50",
      "high": "17.95",
      "low": "15.60",
      "close": "16.70",
      "average": "16.8676",
      "volume": "36287",
      "turnover": "612074.75",
      "trades": "162"
    },
    {
      "date": "2026-02-23",
      "bid": "17.00",
      "ask": "17.25",
      "open": "16.80",
      "high": "17.45",
      "low": "16.65",
      "close": "17.00",
      "average": "16.8536",
      "volume": "10983",
      "turnover": "185103.4",
      "trades": "49"
    },
    {
      "date": "2026-02-24",
      "bid": "15.95",
      "ask": "16.65",
      "open": "16.95",
      "high": "16.95",
      "low": "15.25",
      "close": "16.65",
      "average": "16.2203",
      "volume": "8776",
      "turnover": "142349.4",
      "trades": "63"
    },
    {
      "date": "2026-02-25",
      "bid": "16.10",
      "ask": "16.70",
      "open": "16.65",
      "high": "17.00",
      "low": "15.95",
      "close": "16.70",
      "average": "16.4868",
      "volume": "10705",
      "turnover": "176490.7",
      "trades": "46"
    },
    {
      "date": "2026-02-26",
      "bid": "16.65",
      "ask": "17.10",
      "open": "16.25",
      "high": "17.10",
      "low": "16.20",
      "close": "17.10",
      "average": "16.5793",
      "volume": "4179",
      "turnover": "69284.95",
      "trades": "32"
    },
    {
      "date": "2026-02-27",
      "bid": "15.95",
      "ask": "17.10",
      "open": "16.65",
      "high": "17.80",
      "low": "15.00",
      "close": "16.40",
      "average": "16.2834",
      "volume": "4003",
      "turnover": "65182.45",
      "trades": "32"
    },
    {
      "date": "2026-03-02",
      "bid": "16.10",
      "ask": "16.95",
      "open": "15.40",
      "high": "16.95",
      "low": "15.00",
      "close": "16.95",
      "average": "15.4777",
      "volume": "7375",
      "turnover": "114048.25",
      "trades": "25"
    },
    {
      "date": "2026-03-03",
      "bid": "16.50",
      "ask": "17.00",
      "open": "16.10",
      "high": "17.35",
      "low": "15.05",
      "close": "16.50",
      "average": "16.4907",
      "volume": "2784",
      "turnover": "45910.2",
      "trades": "21"
    },
    {
      "date": "2026-03-04",
      "bid": "18.00",
      "ask": "19.65",
      "open": "17.00",
      "high": "21.00",
      "low": "17.00",
      "close": "19.65",
      "average": "18.7091",
      "volume": "59981",
      "turnover": "1122187.95",
      "trades": "272"
    },
    {
      "date": "2026-03-05",
      "bid": "18.25",
      "ask": "18.80",
      "open": "19.65",
      "high": "19.65",
      "low": "17.55",
      "close": "18.60",
      "average": "18.3802",
      "volume": "19100",
      "turnover": "351062.3",
      "trades": "137"
    },
    {
      "date": "2026-03-06",
      "bid": "18.55",
      "ask": "19.30",
      "open": "18.20",
      "high": "19.50",
      "low": "17.35",
      "close": "18.50",
      "average": "18.7133",
      "volume": "8856",
      "turnover": "165725.05",
      "trades": "66"
    },
    {
      "date": "2026-03-09",
      "bid": "16.80",
      "ask": "17.30",
      "open": "18.50",
      "high": "18.50",
      "low": "16.15",
      "close": "17.30",
      "average": "17.8511",
      "volume": "23131",
      "turnover": "412777.95",
      "trades": "102"
    },
    {
      "date": "2026-03-10",
      "bid": "19.70",
      "ask": "19.90",
      "open": "17.30",
      "high": "19.90",
      "low": "17.30",
      "close": "19.05",
      "average": "18.9177",
      "volume": "23268",
      "turnover": "440354.28",
      "trades": "113"
    },
    {
      "date": "2026-03-11",
      "bid": "19.55",
      "ask": "19.95",
      "open": "19.95",
      "high": "20.40",
      "low": "19.40",
      "close": "19.95",
      "average": "19.9166",
      "volume": "5970",
      "turnover": "118902.2",
      "trades": "74"
    },
    {
      "date": "2026-03-12",
      "bid": "18.45",
      "ask": "18.85",
      "open": "20.30",
      "high": "20.30",
      "low": "18.45",
      "close": "18.85",
      "average": "19.5122",
      "volume": "7751",
      "turnover": "151238.7",
      "trades": "37"
    },
    {
      "date": "2026-03-13",
      "bid": "18.30",
      "ask": "19.05",
      "open": "18.80",
      "high": "19.05",
      "low": "18.20",
      "close": "19.05",
      "average": "18.7462",
      "volume": "2071",
      "turnover": "38823.3",
      "trades": "16"
    },
    {
      "date": "2026-03-16",
      "bid": "20.00",
      "ask": "20.30",
      "open": "18.35",
      "high": "20.50",
      "low": "18.35",
      "close": "20.30",
      "average": "19.4361",
      "volume": "8783",
      "turnover": "170706.95",
      "trades": "46"
    },
    {
      "date": "2026-03-17",
      "bid": "19.50",
      "ask": "19.95",
      "open": "20.80",
      "high": "20.80",
      "low": "18.20",
      "close": "19.95",
      "average": "19.8511",
      "volume": "16167",
      "turnover": "320932.8",
      "trades": "41"
    },
    {
      "date": "2026-03-18",
      "bid": "19.85",
      "ask": "19.90",
      "open": "19.00",
      "high": "19.90",
      "low": "18.50",
      "close": "19.85",
      "average": "19.0235",
      "volume": "5108",
      "turnover": "97171.9",
      "trades": "27"
    },
    {
      "date": "2026-03-19",
      "bid": "18.70",
      "ask": "19.15",
      "open": "19.90",
      "high": "19.90",
      "low": "18.50",
      "close": "18.70",
      "average": "18.6958",
      "volume": "9632",
      "turnover": "180077.95",
      "trades": "40"
    },
    {
      "date": "2026-03-20",
      "bid": "18.35",
      "ask": "18.95",
      "open": "18.70",
      "high": "20.10",
      "low": "18.45",
      "close": "18.95",
      "average": "18.869",
      "volume": "1992",
      "turnover": "37587.05",
      "trades": "20"
    },
    {
      "date": "2026-03-23",
      "bid": "17.50",
      "ask": "17.75",
      "open": "18.35",
      "high": "18.35",
      "low": "16.35",
      "close": "17.50",
      "average": "17.0477",
      "volume": "9524",
      "turnover": "162289.35",
      "trades": "38"
    },
    {
      "date": "2026-03-24",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.50",
      "high": "17.50",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1202",
      "volume": "645",
      "turnover": "11042.5",
      "trades": "10"
    },
    {
      "date": "2026-03-25",
      "bid": "17.55",
      "ask": "18.40",
      "open": "17.25",
      "high": "18.40",
      "low": "17.00",
      "close": "18.40",
      "average": "17.442",
      "volume": "7662",
      "turnover": "133640.55",
      "trades": "37"
    },
    {
      "date": "2026-03-26",
      "bid": "17.35",
      "ask": "18.20",
      "open": "18.40",
      "high": "18.40",
      "low": "16.65",
      "close": "18.20",
      "average": "18.1766",
      "volume": "2463",
      "turnover": "44768.9",
      "trades": "14"
    },
    {
      "date": "2026-03-27",
      "bid": "17.05",
      "ask": "17.60",
      "open": "17.80",
      "high": "17.80",
      "low": "16.55",
      "close": "17.05",
      "average": "16.9255",
      "volume": "1868",
      "turnover": "31616.8",
      "trades": "20"
    },
    {
      "date": "2026-03-30",
      "bid": "17.00",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "16.40",
      "close": "17.55",
      "average": "16.8717",
      "volume": "2968",
      "turnover": "50075.25",
      "trades": "23"
    },
    {
      "date": "2026-03-31",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.60",
      "high": "18.00",
      "low": "16.70",
      "close": "17.95",
      "average": "17.5205",
      "volume": "2633",
      "turnover": "46131.45",
      "trades": "16"
    },
    {
      "date": "2026-04-01",
      "bid": "16.95",
      "ask": "17.50",
      "open": "16.90",
      "high": "17.95",
      "low": "16.90",
      "close": "17.50",
      "average": "17.4781",
      "volume": "1461",
      "turnover": "25535.45",
      "trades": "21"
    },
    {
      "date": "2026-04-02",
      "bid": "16.95",
      "ask": "17.40",
      "open": "17.50",
      "high": "17.95",
      "low": "16.95",
      "close": "16.95",
      "average": "17.331",
      "volume": "1511",
      "turnover": "26187.1",
      "trades": "13"
    },
    {
      "date": "2026-04-07",
      "bid": "18.05",
      "ask": "18.30",
      "open": "17.30",
      "high": "19.25",
      "low": "17.30",
      "close": "18.30",
      "average": "18.6985",
      "volume": "6073",
      "turnover": "113555.95",
      "trades": "62"
    },
    {
      "date": "2026-04-08",
      "bid": "18.20",
      "ask": "18.70",
      "open": "19.00",
      "high": "19.20",
      "low": "18.20",
      "close": "18.70",
      "average": "18.7564",
      "volume": "2946",
      "turnover": "55256.4",
      "trades": "29"
    },
    {
      "date": "2026-04-09",
      "bid": "17.80",
      "ask": "18.15",
      "open": "18.10",
      "high": "18.75",
      "low": "17.65",
      "close": "17.80",
      "average": "18.2191",
      "volume": "2724",
      "turnover": "49628.8",
      "trades": "25"
    },
    {
      "date": "2026-04-10",
      "bid": "17.00",
      "ask": "17.50",
      "open": "17.80",
      "high": "18.75",
      "low": "17.00",
      "close": "17.00",
      "average": "17.5062",
      "volume": "4774",
      "turnover": "83574.7",
      "trades": "39"
    },
    {
      "date": "2026-04-13",
      "bid": "18.05",
      "ask": "19.00",
      "open": "17.05",
      "high": "19.15",
      "low": "17.00",
      "close": "18.05",
      "average": "17.6258",
      "volume": "7910",
      "turnover": "139419.95",
      "trades": "30"
    },
    {
      "date": "2026-04-14",
      "bid": "18.05",
      "ask": "18.70",
      "open": "18.80",
      "high": "19.20",
      "low": "18.70",
      "close": "18.70",
      "average": "18.7755",
      "volume": "2084",
      "turnover": "39128.2",
      "trades": "18"
    },
    {
      "date": "2026-04-15",
      "bid": "18.15",
      "ask": "18.70",
      "open": "18.70",
      "high": "19.15",
      "low": "18.15",
      "close": "18.70",
      "average": "18.8467",
      "volume": "1957",
      "turnover": "36883.05",
      "trades": "21"
    },
    {
      "date": "2026-04-16",
      "bid": "18.65",
      "ask": "19.00",
      "open": "18.00",
      "high": "20.00",
      "low": "18.00",
      "close": "18.65",
      "average": "19.0263",
      "volume": "3201",
      "turnover": "60903.2",
      "trades": "43"
    },
    {
      "date": "2026-04-17",
      "bid": "18.50",
      "ask": "18.95",
      "open": "18.65",
      "high": "19.05",
      "low": "17.90",
      "close": "19.00",
      "average": "18.9506",
      "volume": "1058",
      "turnover": "20049.7",
      "trades": "20"
    },
    {
      "date": "2026-04-20",
      "bid": "17.80",
      "ask": "18.15",
      "open": "18.95",
      "high": "20.00",
      "low": "17.60",
      "close": "18.20",
      "average": "18.2378",
      "volume": "9692",
      "turnover": "176760.4",
      "trades": "52"
    },
    {
      "date": "2026-04-21",
      "bid": "17.50",
      "ask": "17.85",
      "open": "16.20",
      "high": "17.95",
      "low": "16.20",
      "close": "17.85",
      "average": "17.3781",
      "volume": "2211",
      "turnover": "38422.95",
      "trades": "23"
    },
    {
      "date": "2026-04-22",
      "bid": "19.40",
      "ask": "19.45",
      "open": "17.90",
      "high": "20.00",
      "low": "17.90",
      "close": "19.45",
      "average": "19.4498",
      "volume": "24386",
      "turnover": "474302.25",
      "trades": "86"
    },
    {
      "date": "2026-04-23",
      "bid": "18.05",
      "ask": "18.90",
      "open": "19.50",
      "high": "19.50",
      "low": "18.05",
      "close": "18.05",
      "average": "18.9403",
      "volume": "6801",
      "turnover": "128813",
      "trades": "25"
    },
    {
      "date": "2026-04-24",
      "bid": "17.65",
      "ask": "18.50",
      "open": "18.05",
      "high": "19.85",
      "low": "17.35",
      "close": "18.55",
      "average": "18.4268",
      "volume": "7913",
      "turnover": "145811.3",
      "trades": "47"
    },
    {
      "date": "2026-04-27",
      "bid": "18.25",
      "ask": "18.60",
      "open": "17.70",
      "high": "19.80",
      "low": "17.70",
      "close": "18.65",
      "average": "18.7797",
      "volume": "3096",
      "turnover": "58141.85",
      "trades": "31"
    },
    {
      "date": "2026-04-28",
      "bid": "17.25",
      "ask": "17.50",
      "open": "18.25",
      "high": "18.25",
      "low": "17.15",
      "close": "17.50",
      "average": "17.4542",
      "volume": "4658",
      "turnover": "81301.75",
      "trades": "40"
    },
    {
      "date": "2026-04-29",
      "bid": "16.95",
      "ask": "17.25",
      "open": "17.25",
      "high": "17.25",
      "low": "16.30",
      "close": "16.95",
      "average": "16.9016",
      "volume": "4933",
      "turnover": "83375.75",
      "trades": "37"
    },
    {
      "date": "2026-04-30",
      "bid": "17.05",
      "ask": "17.25",
      "open": "17.00",
      "high": "17.05",
      "low": "16.40",
      "close": "17.05",
      "average": "16.4793",
      "volume": "2340",
      "turnover": "38561.6",
      "trades": "8"
    },
    {
      "date": "2026-05-04",
      "bid": "16.15",
      "ask": "16.70",
      "open": "17.05",
      "high": "17.05",
      "low": "15.50",
      "close": "16.15",
      "average": "16.1872",
      "volume": "5523",
      "turnover": "89402.05",
      "trades": "45"
    },
    {
      "date": "2026-05-05",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.15",
      "high": "16.75",
      "low": "16.00",
      "close": "16.10",
      "average": "16.1326",
      "volume": "1923",
      "turnover": "31022.95",
      "trades": "23"
    },
    {
      "date": "2026-05-06",
      "bid": "15.25",
      "ask": "15.60",
      "open": "16.00",
      "high": "16.00",
      "low": "15.00",
      "close": "15.25",
      "average": "15.6644",
      "volume": "2073",
      "turnover": "32472.35",
      "trades": "39"
    },
    {
      "date": "2026-05-07",
      "bid": "14.95",
      "ask": "15.05",
      "open": "15.05",
      "high": "15.05",
      "low": "13.65",
      "close": "14.95",
      "average": "14.2191",
      "volume": "16471",
      "turnover": "234202.05",
      "trades": "56"
    },
    {
      "date": "2026-05-08",
      "bid": "17.00",
      "ask": "17.40",
      "open": "15.05",
      "high": "17.45",
      "low": "15.05",
      "close": "17.40",
      "average": "15.994",
      "volume": "12323",
      "turnover": "197093.5",
      "trades": "54"
    },
    {
      "date": "2026-05-11",
      "bid": "18.30",
      "ask": "19.20",
      "open": "17.45",
      "high": "19.30",
      "low": "17.45",
      "close": "19.20",
      "average": "18.9279",
      "volume": "26991",
      "turnover": "510884.05",
      "trades": "89"
    },
    {
      "date": "2026-05-12",
      "bid": "18.20",
      "ask": "18.80",
      "open": "19.20",
      "high": "19.20",
      "low": "17.45",
      "close": "18.80",
      "average": "18.6651",
      "volume": "4146",
      "turnover": "77385.3",
      "trades": "43"
    },
    {
      "date": "2026-05-13",
      "bid": "18.05",
      "ask": "18.95",
      "open": "18.20",
      "high": "18.95",
      "low": "18.00",
      "close": "18.95",
      "average": "18.4831",
      "volume": "2431",
      "turnover": "44932.3",
      "trades": "21"
    },
    {
      "date": "2026-05-15",
      "bid": "17.70",
      "ask": "17.95",
      "open": "18.90",
      "high": "18.90",
      "low": "17.70",
      "close": "17.95",
      "average": "18.2331",
      "volume": "5506",
      "turnover": "100391.35",
      "trades": "25"
    },
    {
      "date": "2026-05-18",
      "bid": "17.95",
      "ask": "18.45",
      "open": "17.75",
      "high": "17.95",
      "low": "16.30",
      "close": "17.95",
      "average": "17.4318",
      "volume": "4825",
      "turnover": "84108.45",
      "trades": "31"
    },
    {
      "date": "2026-05-19",
      "bid": "18.00",
      "ask": "18.95",
      "open": "17.10",
      "high": "19.50",
      "low": "17.10",
      "close": "18.95",
      "average": "18.3676",
      "volume": "7919",
      "turnover": "145452.9",
      "trades": "50"
    },
    {
      "date": "2026-05-20",
      "bid": "17.80",
      "ask": "18.90",
      "open": "18.90",
      "high": "18.90",
      "low": "17.30",
      "close": "18.90",
      "average": "18.1979",
      "volume": "14276",
      "turnover": "259793.9",
      "trades": "59"
    },
    {
      "date": "2026-05-21",
      "bid": "18.10",
      "ask": "18.50",
      "open": "18.90",
      "high": "18.90",
      "low": "18.05",
      "close": "18.45",
      "average": "18.6878",
      "volume": "8795",
      "turnover": "164359.45",
      "trades": "27"
    },
    {
      "date": "2026-05-22",
      "bid": "17.85",
      "ask": "18.55",
      "open": "17.80",
      "high": "18.55",
      "low": "17.75",
      "close": "18.55",
      "average": "17.9349",
      "volume": "2077",
      "turnover": "37250.85",
      "trades": "24"
    },
    {
      "date": "2026-05-25",
      "bid": "18.10",
      "ask": "18.75",
      "open": "17.35",
      "high": "18.85",
      "low": "17.35",
      "close": "18.75",
      "average": "18.3251",
      "volume": "1211",
      "turnover": "22191.65",
      "trades": "14"
    },
    {
      "date": "2026-05-26",
      "bid": "18.10",
      "ask": "18.60",
      "open": "18.15",
      "high": "19.00",
      "low": "18.10",
      "close": "18.60",
      "average": "18.4472",
      "volume": "7088",
      "turnover": "130753.95",
      "trades": "26"
    },
    {
      "date": "2026-05-27",
      "bid": "17.65",
      "ask": "18.10",
      "open": "18.10",
      "high": "18.60",
      "low": "17.60",
      "close": "17.85",
      "average": "17.9163",
      "volume": "2554",
      "turnover": "45758.35",
      "trades": "19"
    },
    {
      "date": "2026-05-28",
      "bid": "17.50",
      "ask": "18.15",
      "open": "18.10",
      "high": "18.20",
      "low": "17.75",
      "close": "18.15",
      "average": "18.1504",
      "volume": "2553",
      "turnover": "46338",
      "trades": "11"
    },
    {
      "date": "2026-05-29",
      "bid": "18.20",
      "ask": "18.65",
      "open": "18.20",
      "high": "18.70",
      "low": "18.15",
      "close": "18.20",
      "average": "18.1968",
      "volume": "2659",
      "turnover": "48385.35",
      "trades": "14"
    },
    {
      "date": "2026-06-01",
      "bid": "17.45",
      "ask": "17.95",
      "open": "18.20",
      "high": "18.20",
      "low": "17.15",
      "close": "17.70",
      "average": "17.5176",
      "volume": "9850",
      "turnover": "172548",
      "trades": "29"
    },
    {
      "date": "2026-06-02",
      "bid": "16.15",
      "ask": "16.65",
      "open": "17.45",
      "high": "17.45",
      "low": "15.40",
      "close": "16.35",
      "average": "16.3077",
      "volume": "10205",
      "turnover": "166419.65",
      "trades": "56"
    },
    {
      "date": "2026-06-03",
      "bid": "16.45",
      "ask": "17.15",
      "open": "16.15",
      "high": "16.65",
      "low": "16.00",
      "close": "16.65",
      "average": "16.3125",
      "volume": "1271",
      "turnover": "20733.25",
      "trades": "16"
    },
    {
      "date": "2026-06-04",
      "bid": "16.75",
      "ask": "17.50",
      "open": "16.70",
      "high": "16.85",
      "low": "16.35",
      "close": "16.75",
      "average": "16.6391",
      "volume": "7536",
      "turnover": "125392.5",
      "trades": "18"
    },
    {
      "date": "2026-06-05",
      "bid": "16.70",
      "ask": "18.00",
      "open": "16.05",
      "high": "17.95",
      "low": "16.05",
      "close": "16.85",
      "average": "16.9086",
      "volume": "3271",
      "turnover": "55308",
      "trades": "23"
    },
    {
      "date": "2026-06-08",
      "bid": "15.35",
      "ask": "15.95",
      "open": "16.35",
      "high": "17.35",
      "low": "15.05",
      "close": "15.35",
      "average": "15.5937",
      "volume": "4348",
      "turnover": "67801.4",
      "trades": "28"
    },
    {
      "date": "2026-06-09",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.30",
      "high": "15.50",
      "low": "14.70",
      "close": "15.00",
      "average": "15.2137",
      "volume": "2648",
      "turnover": "40285.95",
      "trades": "20"
    },
    {
      "date": "2026-06-10",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.15",
      "high": "16.40",
      "low": "15.15",
      "close": "15.20",
      "average": "15.6737",
      "volume": "7308",
      "turnover": "114543.75",
      "trades": "44"
    },
    {
      "date": "2026-06-11",
      "bid": "15.30",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.95",
      "low": "15.20",
      "close": "15.30",
      "average": "15.3149",
      "volume": "7669",
      "turnover": "117450.2",
      "trades": "12"
    },
    {
      "date": "2026-06-12",
      "bid": "15.20",
      "ask": "15.65",
      "open": "15.30",
      "high": "15.80",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2114",
      "volume": "906",
      "turnover": "13781.5",
      "trades": "9"
    },
    {
      "date": "2026-06-15",
      "bid": "14.90",
      "ask": "15.90",
      "open": "15.20",
      "high": "15.95",
      "low": "14.60",
      "close": "14.90",
      "average": "15.0148",
      "volume": "5993",
      "turnover": "89983.7",
      "trades": "26"
    },
    {
      "date": "2026-06-16",
      "bid": "14.45",
      "ask": "14.90",
      "open": "14.55",
      "high": "15.55",
      "low": "14.35",
      "close": "14.35",
      "average": "14.4489",
      "volume": "8169",
      "turnover": "118033.35",
      "trades": "14"
    },
    {
      "date": "2026-06-17",
      "bid": "14.30",
      "ask": "14.60",
      "open": "14.30",
      "high": "14.65",
      "low": "14.30",
      "close": "14.65",
      "average": "14.5959",
      "volume": "764",
      "turnover": "11151.25",
      "trades": "5"
    },
    {
      "date": "2026-06-18",
      "bid": "14.45",
      "ask": "14.95",
      "open": "14.30",
      "high": "15.10",
      "low": "14.30",
      "close": "14.95",
      "average": "14.7587",
      "volume": "1074",
      "turnover": "15850.8",
      "trades": "12"
    },
    {
      "date": "2026-06-22",
      "bid": "14.50",
      "ask": "15.25",
      "open": "14.95",
      "high": "15.25",
      "low": "14.55",
      "close": "15.25",
      "average": "14.9644",
      "volume": "285",
      "turnover": "4264.85",
      "trades": "4"
    },
    {
      "date": "2026-06-23",
      "bid": "14.65",
      "ask": "15.10",
      "open": "14.50",
      "high": "15.35",
      "low": "14.50",
      "close": "15.15",
      "average": "14.9924",
      "volume": "473",
      "turnover": "7091.4",
      "trades": "8"
    },
    {
      "date": "2026-06-24",
      "bid": "15.10",
      "ask": "15.15",
      "open": "15.10",
      "high": "15.15",
      "low": "15.10",
      "close": "15.15",
      "average": "15.1013",
      "volume": "490",
      "turnover": "7399.65",
      "trades": "5"
    },
    {
      "date": "2026-06-25",
      "bid": "14.55",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.10",
      "low": "14.55",
      "close": "14.55",
      "average": "14.9628",
      "volume": "485",
      "turnover": "7256.95",
      "trades": "6"
    },
    {
      "date": "2026-06-26",
      "bid": "13.85",
      "ask": "14.55",
      "open": "14.55",
      "high": "14.55",
      "low": "13.70",
      "close": "14.55",
      "average": "14.1095",
      "volume": "639",
      "turnover": "9016",
      "trades": "9"
    },
    {
      "date": "2026-06-29",
      "bid": "14.75",
      "ask": "15.30",
      "open": "13.85",
      "high": "14.30",
      "low": "13.85",
      "close": "14.30",
      "average": "14.2986",
      "volume": "10864",
      "turnover": "155340.35",
      "trades": "9"
    },
    {
      "date": "2026-06-30",
      "bid": "14.10",
      "ask": "14.55",
      "open": "13.70",
      "high": "14.65",
      "low": "13.70",
      "close": "14.55",
      "average": "14.4356",
      "volume": "654",
      "turnover": "9440.9",
      "trades": "9"
    },
    {
      "date": "2026-07-01",
      "bid": "14.30",
      "ask": "14.90",
      "open": "14.55",
      "high": "14.90",
      "low": "14.10",
      "close": "14.90",
      "average": "14.465",
      "volume": "16661",
      "turnover": "241002.1",
      "trades": "5"
    },
    {
      "date": "2026-07-02",
      "bid": "14.90",
      "ask": "15.45",
      "open": "14.30",
      "high": "14.95",
      "low": "14.30",
      "close": "14.95",
      "average": "14.8431",
      "volume": "2778",
      "turnover": "41234.15",
      "trades": "10"
    },
    {
      "date": "2026-07-03",
      "bid": "15.50",
      "ask": "16.95",
      "open": "14.60",
      "high": "17.30",
      "low": "14.50",
      "close": "16.95",
      "average": "15.5348",
      "volume": "7823",
      "turnover": "121528.7",
      "trades": "31"
    },
    {
      "date": "2026-07-06",
      "bid": "15.50",
      "ask": "16.20",
      "open": "15.50",
      "high": "16.90",
      "low": "15.50",
      "close": "16.20",
      "average": "15.9325",
      "volume": "1017",
      "turnover": "16203.4",
      "trades": "12"
    },
    {
      "date": "2026-07-07",
      "bid": "15.40",
      "ask": "16.00",
      "open": "16.20",
      "high": "16.20",
      "low": "15.50",
      "close": "15.50",
      "average": "15.8235",
      "volume": "797",
      "turnover": "12611.35",
      "trades": "7"
    },
    {
      "date": "2026-07-08",
      "bid": "15.05",
      "ask": "15.90",
      "open": "15.40",
      "high": "15.40",
      "low": "15.05",
      "close": "15.05",
      "average": "15.2514",
      "volume": "391",
      "turnover": "5963.3",
      "trades": "8"
    },
    {
      "date": "2026-07-09",
      "bid": "15.05",
      "ask": "15.50",
      "open": "15.05",
      "high": "15.90",
      "low": "15.00",
      "close": "15.90",
      "average": "15.4332",
      "volume": "2179",
      "turnover": "33628.95",
      "trades": "9"
    },
    {
      "date": "2026-07-10",
      "bid": "15.50",
      "ask": "15.85",
      "open": "15.00",
      "high": "15.90",
      "low": "15.00",
      "close": "15.50",
      "average": "15.6927",
      "volume": "205",
      "turnover": "3217",
      "trades": "7"
    },
    {
      "date": "2026-07-13",
      "bid": "15.15",
      "ask": "15.90",
      "open": "15.85",
      "high": "15.85",
      "low": "14.90",
      "close": "15.50",
      "average": "15.3242",
      "volume": "429",
      "turnover": "6574.1",
      "trades": "7"
    },
    {
      "date": "2026-07-14",
      "bid": "14.85",
      "ask": "15.65",
      "open": "14.55",
      "high": "15.45",
      "low": "14.55",
      "close": "15.20",
      "average": "15.0483",
      "volume": "2782",
      "turnover": "41864.35",
      "trades": "18"
    },
    {
      "date": "2026-07-15",
      "bid": "14.70",
      "ask": "15.75",
      "open": "15.20",
      "high": "15.90",
      "low": "14.75",
      "close": "15.80",
      "average": "14.9685",
      "volume": "1405",
      "turnover": "21030.8",
      "trades": "10"
    },
    {
      "date": "2026-07-16",
      "bid": "14.80",
      "ask": "15.15",
      "open": "14.70",
      "high": "15.75",
      "low": "14.70",
      "close": "15.00",
      "average": "14.9858",
      "volume": "3343",
      "turnover": "50097.5",
      "trades": "16"
    },
    {
      "date": "2026-07-17",
      "bid": "14.40",
      "ask": "14.60",
      "open": "15.00",
      "high": "15.00",
      "low": "14.10",
      "close": "14.60",
      "average": "14.4738",
      "volume": "740",
      "turnover": "10710.6",
      "trades": "10"
    },
    {
      "date": "2026-07-20",
      "bid": "14.10",
      "ask": "14.90",
      "open": "14.50",
      "high": "14.90",
      "low": "14.20",
      "close": "14.90",
      "average": "14.3908",
      "volume": "1258",
      "turnover": "18103.6",
      "trades": "13"
    },
    {
      "date": "2026-07-21",
      "bid": "14.10",
      "ask": "14.55",
      "open": "14.10",
      "high": "14.60",
      "low": "13.50",
      "close": "14.55",
      "average": "14.0145",
      "volume": "1287",
      "turnover": "18036.6",
      "trades": "14"
    },
    {
      "date": "2026-07-22",
      "bid": "14.15",
      "ask": "14.85",
      "open": "13.75",
      "high": "14.85",
      "low": "13.75",
      "close": "14.15",
      "average": "14.6528",
      "volume": "181",
      "turnover": "2652.15",
      "trades": "4"
    },
    {
      "date": "2026-07-23",
      "bid": "14.00",
      "ask": "14.75",
      "open": "14.05",
      "high": "14.75",
      "low": "13.75",
      "close": "14.75",
      "average": "14.0472",
      "volume": "11724",
      "turnover": "164689",
      "trades": "15"
    },
    {
      "date": "2026-07-24",
      "bid": "13.70",
      "ask": "14.30",
      "open": "13.75",
      "high": "14.70",
      "low": "13.70",
      "close": "14.30",
      "average": "13.8508",
      "volume": "2056",
      "turnover": "28477.25",
      "trades": "21"
    },
    {
      "date": "2026-07-27",
      "bid": "13.60",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.30",
      "low": "13.60",
      "close": "13.60",
      "average": "14.1526",
      "volume": "190",
      "turnover": "2689",
      "trades": "4"
    },
    {
      "date": "2026-07-28",
      "bid": "13.60",
      "ask": "14.15",
      "open": "13.60",
      "high": "14.80",
      "low": "13.25",
      "close": "14.15",
      "average": "13.6736",
      "volume": "1569",
      "turnover": "21453.8",
      "trades": "18"
    },
    {
      "date": "2026-07-29",
      "bid": "13.75",
      "ask": "14.00",
      "open": "13.60",
      "high": "14.10",
      "low": "13.60",
      "close": "13.75",
      "average": "13.7548",
      "volume": "2302",
      "turnover": "31663.6",
      "trades": "9"
    },
    {
      "date": "2026-07-30",
      "bid": "13.55",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.20",
      "low": "14.00",
      "close": "14.20",
      "average": "14.0295",
      "volume": "190",
      "turnover": "2665.6",
      "trades": "3"
    },
    {
      "date": "2026-07-31",
      "bid": "13.25",
      "ask": "13.50",
      "open": "14.20",
      "high": "14.20",
      "low": "13.00",
      "close": "13.55",
      "average": "13.5083",
      "volume": "9488",
      "turnover": "128167.1",
      "trades": "25"
    },
    {
      "date": "2026-08-03",
      "bid": "13.15",
      "ask": "13.70",
      "open": "13.25",
      "high": "14.00",
      "low": "13.10",
      "close": "13.80",
      "average": "13.4011",
      "volume": "1094",
      "turnover": "14660.8",
      "trades": "14"
    },
    {
      "date": "2026-08-04",
      "bid": "13.30",
      "ask": "13.40",
      "open": "13.75",
      "high": "13.75",
      "low": "13.10",
      "close": "13.40",
      "average": "13.6433",
      "volume": "1128",
      "turnover": "15389.65",
      "trades": "8"
    },
    {
      "date": "2026-08-05",
      "bid": "13.55",
      "ask": "13.95",
      "open": "13.40",
      "high": "14.20",
      "low": "13.40",
      "close": "13.55",
      "average": "13.62",
      "volume": "3083",
      "turnover": "41990.55",
      "trades": "22"
    },
    {
      "date": "2026-08-06",
      "bid": "13.75",
      "ask": "13.95",
      "open": "13.40",
      "high": "14.05",
      "low": "13.40",
      "close": "13.95",
      "average": "13.5826",
      "volume": "627",
      "turnover": "8516.3",
      "trades": "8"
    }
  ]
}