{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3652848/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/anne-b?id=TX3652848",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3652848",
    "asset_class": "SHARES",
    "isin": "SE0015221684",
    "symbol": "ANNE B",
    "company": "Annehem Fastigheter B",
    "market": null,
    "last_sale_price": "SEK 16.05",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "36.35",
      "ask": "36.45",
      "open": "36.15",
      "high": "36.55",
      "low": "35.60",
      "close": "36.35",
      "average": "36.077",
      "volume": "80876",
      "turnover": "2917788.15",
      "trades": "311"
    },
    {
      "date": "2021-08-10",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.35",
      "high": "37.20",
      "low": "36.25",
      "close": "36.70",
      "average": "36.6304",
      "volume": "50831",
      "turnover": "1861985.95",
      "trades": "249"
    },
    {
      "date": "2021-08-11",
      "bid": "37.10",
      "ask": "37.35",
      "open": "36.40",
      "high": "37.45",
      "low": "36.40",
      "close": "37.10",
      "average": "37.2012",
      "volume": "90764",
      "turnover": "3375514.39",
      "trades": "253"
    },
    {
      "date": "2021-08-12",
      "bid": "38.40",
      "ask": "38.60",
      "open": "37.10",
      "high": "38.65",
      "low": "37.00",
      "close": "38.65",
      "average": "38.0613",
      "volume": "128097",
      "turnover": "4875562.43",
      "trades": "442"
    },
    {
      "date": "2021-08-13",
      "bid": "37.35",
      "ask": "37.40",
      "open": "38.65",
      "high": "38.70",
      "low": "37.15",
      "close": "37.30",
      "average": "37.7706",
      "volume": "73220",
      "turnover": "2765566.3",
      "trades": "326"
    },
    {
      "date": "2021-08-16",
      "bid": "37.70",
      "ask": "37.85",
      "open": "37.30",
      "high": "37.85",
      "low": "37.00",
      "close": "37.45",
      "average": "37.3449",
      "volume": "54723",
      "turnover": "2043195.71",
      "trades": "294"
    },
    {
      "date": "2021-08-17",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.40",
      "high": "37.80",
      "low": "37.10",
      "close": "37.35",
      "average": "37.4362",
      "volume": "41562",
      "turnover": "1555924",
      "trades": "257"
    },
    {
      "date": "2021-08-18",
      "bid": "37.60",
      "ask": "37.75",
      "open": "37.00",
      "high": "37.95",
      "low": "36.45",
      "close": "37.10",
      "average": "37.5796",
      "volume": "62439",
      "turnover": "2346480.65",
      "trades": "269"
    },
    {
      "date": "2021-08-19",
      "bid": "37.00",
      "ask": "37.25",
      "open": "37.30",
      "high": "37.55",
      "low": "35.95",
      "close": "36.65",
      "average": "36.9872",
      "volume": "76983",
      "turnover": "2847402.6",
      "trades": "412"
    },
    {
      "date": "2021-08-20",
      "bid": "38.25",
      "ask": "38.50",
      "open": "36.65",
      "high": "38.55",
      "low": "36.50",
      "close": "37.70",
      "average": "37.8003",
      "volume": "112300",
      "turnover": "4241776.58",
      "trades": "525"
    },
    {
      "date": "2021-08-23",
      "bid": "37.15",
      "ask": "37.45",
      "open": "37.70",
      "high": "38.20",
      "low": "37.00",
      "close": "37.45",
      "average": "37.7257",
      "volume": "58259",
      "turnover": "2197831.9",
      "trades": "369"
    },
    {
      "date": "2021-08-24",
      "bid": "37.50",
      "ask": "37.75",
      "open": "37.45",
      "high": "37.75",
      "low": "36.30",
      "close": "37.50",
      "average": "37.0649",
      "volume": "59675",
      "turnover": "2211850.6",
      "trades": "433"
    },
    {
      "date": "2021-08-25",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.50",
      "high": "38.00",
      "low": "37.35",
      "close": "37.90",
      "average": "37.6657",
      "volume": "49888",
      "turnover": "1877184.6",
      "trades": "324"
    },
    {
      "date": "2021-08-26",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.75",
      "high": "37.90",
      "low": "37.20",
      "close": "37.20",
      "average": "37.6323",
      "volume": "41384",
      "turnover": "1557422.21",
      "trades": "267"
    },
    {
      "date": "2021-08-27",
      "bid": "37.45",
      "ask": "37.70",
      "open": "37.20",
      "high": "37.85",
      "low": "37.00",
      "close": "37.85",
      "average": "37.4361",
      "volume": "32847",
      "turnover": "1229645.87",
      "trades": "220"
    },
    {
      "date": "2021-08-30",
      "bid": "39.05",
      "ask": "39.15",
      "open": "37.85",
      "high": "39.35",
      "low": "36.40",
      "close": "39.10",
      "average": "38.6821",
      "volume": "244824",
      "turnover": "9470399.35",
      "trades": "429"
    },
    {
      "date": "2021-08-31",
      "bid": "40.75",
      "ask": "40.95",
      "open": "39.15",
      "high": "41.05",
      "low": "38.60",
      "close": "40.95",
      "average": "39.9583",
      "volume": "341876",
      "turnover": "13611313.83",
      "trades": "751"
    },
    {
      "date": "2021-09-01",
      "bid": "39.05",
      "ask": "39.35",
      "open": "40.50",
      "high": "41.20",
      "low": "38.75",
      "close": "38.75",
      "average": "39.64",
      "volume": "101664",
      "turnover": "4029963.25",
      "trades": "455"
    },
    {
      "date": "2021-09-02",
      "bid": "39.75",
      "ask": "40.00",
      "open": "38.90",
      "high": "40.35",
      "low": "38.90",
      "close": "39.90",
      "average": "39.7071",
      "volume": "158288",
      "turnover": "6285193.63",
      "trades": "603"
    },
    {
      "date": "2021-09-03",
      "bid": "39.45",
      "ask": "39.85",
      "open": "41.30",
      "high": "41.30",
      "low": "39.05",
      "close": "39.35",
      "average": "39.8279",
      "volume": "59516",
      "turnover": "2370445.29",
      "trades": "291"
    },
    {
      "date": "2021-09-06",
      "bid": "38.40",
      "ask": "38.70",
      "open": "39.40",
      "high": "39.60",
      "low": "38.15",
      "close": "38.70",
      "average": "38.7077",
      "volume": "60663",
      "turnover": "2348126.9",
      "trades": "364"
    },
    {
      "date": "2021-09-07",
      "bid": "38.65",
      "ask": "38.95",
      "open": "38.70",
      "high": "39.30",
      "low": "38.10",
      "close": "38.50",
      "average": "38.5395",
      "volume": "41017",
      "turnover": "1580775.85",
      "trades": "255"
    },
    {
      "date": "2021-09-08",
      "bid": "37.10",
      "ask": "37.20",
      "open": "38.50",
      "high": "38.50",
      "low": "36.90",
      "close": "37.30",
      "average": "37.5655",
      "volume": "86508",
      "turnover": "3245415.35",
      "trades": "364"
    },
    {
      "date": "2021-09-09",
      "bid": "37.65",
      "ask": "37.90",
      "open": "37.30",
      "high": "38.95",
      "low": "36.50",
      "close": "38.00",
      "average": "37.5693",
      "volume": "56030",
      "turnover": "2104383.33",
      "trades": "399"
    },
    {
      "date": "2021-09-10",
      "bid": "37.15",
      "ask": "37.20",
      "open": "38.00",
      "high": "38.05",
      "low": "37.05",
      "close": "37.05",
      "average": "37.367",
      "volume": "35832",
      "turnover": "1338933.95",
      "trades": "244"
    },
    {
      "date": "2021-09-13",
      "bid": "37.20",
      "ask": "37.35",
      "open": "37.05",
      "high": "37.65",
      "low": "36.80",
      "close": "37.25",
      "average": "37.1545",
      "volume": "44479",
      "turnover": "1652591.8",
      "trades": "240"
    },
    {
      "date": "2021-09-14",
      "bid": "37.30",
      "ask": "37.95",
      "open": "38.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.25",
      "average": "37.2144",
      "volume": "34932",
      "turnover": "1299974",
      "trades": "249"
    },
    {
      "date": "2021-09-15",
      "bid": "37.05",
      "ask": "37.40",
      "open": "37.25",
      "high": "37.85",
      "low": "37.00",
      "close": "37.25",
      "average": "37.2979",
      "volume": "39299",
      "turnover": "1465771.2",
      "trades": "280"
    },
    {
      "date": "2021-09-16",
      "bid": "37.25",
      "ask": "37.45",
      "open": "37.05",
      "high": "37.45",
      "low": "37.00",
      "close": "37.25",
      "average": "37.148",
      "volume": "36423",
      "turnover": "1352949.25",
      "trades": "293"
    },
    {
      "date": "2021-09-17",
      "bid": "37.25",
      "ask": "37.30",
      "open": "37.25",
      "high": "37.45",
      "low": "36.70",
      "close": "36.70",
      "average": "36.803",
      "volume": "130724",
      "turnover": "4811167.15",
      "trades": "264"
    },
    {
      "date": "2021-09-20",
      "bid": "35.30",
      "ask": "35.45",
      "open": "36.70",
      "high": "36.70",
      "low": "35.00",
      "close": "35.60",
      "average": "35.6553",
      "volume": "183679",
      "turnover": "6552822.84",
      "trades": "364"
    },
    {
      "date": "2021-09-21",
      "bid": "34.45",
      "ask": "34.65",
      "open": "35.35",
      "high": "35.45",
      "low": "34.45",
      "close": "34.80",
      "average": "34.9363",
      "volume": "70781",
      "turnover": "2472222.92",
      "trades": "385"
    },
    {
      "date": "2021-09-22",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.50",
      "low": "34.80",
      "close": "35.40",
      "average": "35.0633",
      "volume": "36897",
      "turnover": "1293681.55",
      "trades": "165"
    },
    {
      "date": "2021-09-23",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.60",
      "high": "36.05",
      "low": "35.05",
      "close": "35.50",
      "average": "35.6056",
      "volume": "43525",
      "turnover": "1549508.4",
      "trades": "256"
    },
    {
      "date": "2021-09-24",
      "bid": "34.70",
      "ask": "34.85",
      "open": "35.00",
      "high": "35.55",
      "low": "34.25",
      "close": "34.25",
      "average": "34.755",
      "volume": "62623",
      "turnover": "2176491.35",
      "trades": "321"
    },
    {
      "date": "2021-09-27",
      "bid": "35.50",
      "ask": "35.60",
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "35.50",
      "average": "35.0333",
      "volume": "36857",
      "turnover": "1291263.5",
      "trades": "210"
    },
    {
      "date": "2021-09-28",
      "bid": "35.00",
      "ask": "35.15",
      "open": "35.65",
      "high": "35.65",
      "low": "34.85",
      "close": "35.00",
      "average": "35.038",
      "volume": "85981",
      "turnover": "3011449.53",
      "trades": "460"
    },
    {
      "date": "2021-09-29",
      "bid": "35.20",
      "ask": "35.35",
      "open": "34.65",
      "high": "35.50",
      "low": "34.65",
      "close": "35.40",
      "average": "35.291",
      "volume": "42748",
      "turnover": "1508687.95",
      "trades": "254"
    },
    {
      "date": "2021-09-30",
      "bid": "34.75",
      "ask": "35.00",
      "open": "35.40",
      "high": "36.15",
      "low": "34.75",
      "close": "35.00",
      "average": "35.4781",
      "volume": "108908",
      "turnover": "3866390.05",
      "trades": "413"
    },
    {
      "date": "2021-10-01",
      "bid": "34.70",
      "ask": "34.85",
      "open": "35.00",
      "high": "35.00",
      "low": "34.15",
      "close": "34.55",
      "average": "34.5927",
      "volume": "28816",
      "turnover": "996824.4",
      "trades": "204"
    },
    {
      "date": "2021-10-04",
      "bid": "33.55",
      "ask": "33.80",
      "open": "34.10",
      "high": "34.45",
      "low": "33.50",
      "close": "33.85",
      "average": "34.0073",
      "volume": "31050",
      "turnover": "1055927.45",
      "trades": "220"
    },
    {
      "date": "2021-10-05",
      "bid": "33.75",
      "ask": "34.00",
      "open": "33.85",
      "high": "34.00",
      "low": "33.25",
      "close": "34.00",
      "average": "33.6559",
      "volume": "23323",
      "turnover": "784955.9",
      "trades": "216"
    },
    {
      "date": "2021-10-06",
      "bid": "33.50",
      "ask": "33.85",
      "open": "33.55",
      "high": "34.15",
      "low": "32.60",
      "close": "33.50",
      "average": "33.3697",
      "volume": "48737",
      "turnover": "1626338.45",
      "trades": "234"
    },
    {
      "date": "2021-10-07",
      "bid": "33.80",
      "ask": "33.90",
      "open": "33.60",
      "high": "35.00",
      "low": "33.50",
      "close": "33.95",
      "average": "33.851",
      "volume": "38690",
      "turnover": "1309696.75",
      "trades": "157"
    },
    {
      "date": "2021-10-08",
      "bid": "33.85",
      "ask": "33.95",
      "open": "33.95",
      "high": "34.45",
      "low": "33.60",
      "close": "33.85",
      "average": "33.7738",
      "volume": "13863",
      "turnover": "468206",
      "trades": "142"
    },
    {
      "date": "2021-10-11",
      "bid": "32.80",
      "ask": "32.95",
      "open": "33.10",
      "high": "33.75",
      "low": "32.75",
      "close": "32.90",
      "average": "33.075",
      "volume": "33658",
      "turnover": "1113238.5",
      "trades": "222"
    },
    {
      "date": "2021-10-12",
      "bid": "33.10",
      "ask": "33.35",
      "open": "32.85",
      "high": "33.40",
      "low": "32.25",
      "close": "33.00",
      "average": "32.7725",
      "volume": "46140",
      "turnover": "1512123.5",
      "trades": "216"
    },
    {
      "date": "2021-10-13",
      "bid": "33.40",
      "ask": "33.80",
      "open": "33.00",
      "high": "33.90",
      "low": "32.80",
      "close": "33.75",
      "average": "33.1623",
      "volume": "49372",
      "turnover": "1637288.8",
      "trades": "218"
    },
    {
      "date": "2021-10-14",
      "bid": "33.55",
      "ask": "33.60",
      "open": "33.75",
      "high": "34.20",
      "low": "33.10",
      "close": "33.60",
      "average": "33.5903",
      "volume": "46676",
      "turnover": "1567806.95",
      "trades": "220"
    },
    {
      "date": "2021-10-15",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.60",
      "high": "34.00",
      "low": "33.50",
      "close": "33.90",
      "average": "33.7366",
      "volume": "30221",
      "turnover": "1019552.45",
      "trades": "228"
    },
    {
      "date": "2021-10-18",
      "bid": "33.75",
      "ask": "33.85",
      "open": "33.90",
      "high": "34.00",
      "low": "33.35",
      "close": "33.50",
      "average": "33.623",
      "volume": "28411",
      "turnover": "955264.48",
      "trades": "211"
    },
    {
      "date": "2021-10-19",
      "bid": "33.60",
      "ask": "33.85",
      "open": "33.95",
      "high": "33.95",
      "low": "33.10",
      "close": "33.85",
      "average": "33.6228",
      "volume": "42497",
      "turnover": "1428836.45",
      "trades": "209"
    },
    {
      "date": "2021-10-20",
      "bid": "33.90",
      "ask": "34.20",
      "open": "33.85",
      "high": "34.50",
      "low": "33.30",
      "close": "34.00",
      "average": "33.9895",
      "volume": "61941",
      "turnover": "2105911.18",
      "trades": "221"
    },
    {
      "date": "2021-10-21",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.75",
      "high": "34.85",
      "low": "33.45",
      "close": "34.25",
      "average": "34.4523",
      "volume": "47431",
      "turnover": "1634107.5",
      "trades": "213"
    },
    {
      "date": "2021-10-22",
      "bid": "34.15",
      "ask": "34.30",
      "open": "34.90",
      "high": "34.90",
      "low": "33.90",
      "close": "34.40",
      "average": "34.1516",
      "volume": "30702",
      "turnover": "1048322.22",
      "trades": "193"
    },
    {
      "date": "2021-10-25",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.40",
      "high": "34.90",
      "low": "34.00",
      "close": "34.90",
      "average": "34.4381",
      "volume": "44927",
      "turnover": "1547233.25",
      "trades": "256"
    },
    {
      "date": "2021-10-26",
      "bid": "34.70",
      "ask": "34.90",
      "open": "34.80",
      "high": "35.35",
      "low": "34.55",
      "close": "34.60",
      "average": "34.9456",
      "volume": "52517",
      "turnover": "1835239.55",
      "trades": "196"
    },
    {
      "date": "2021-10-27",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.60",
      "high": "35.30",
      "low": "34.40",
      "close": "35.10",
      "average": "35.0878",
      "volume": "100175",
      "turnover": "3514922.8",
      "trades": "184"
    },
    {
      "date": "2021-10-28",
      "bid": "36.45",
      "ask": "36.60",
      "open": "35.50",
      "high": "36.85",
      "low": "35.50",
      "close": "36.60",
      "average": "36.3342",
      "volume": "96812",
      "turnover": "3517582.65",
      "trades": "360"
    },
    {
      "date": "2021-10-29",
      "bid": "36.60",
      "ask": "36.75",
      "open": "36.60",
      "high": "36.95",
      "low": "36.00",
      "close": "36.90",
      "average": "36.5695",
      "volume": "70916",
      "turnover": "2593364.5",
      "trades": "259"
    },
    {
      "date": "2021-11-01",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.95",
      "high": "37.30",
      "low": "36.20",
      "close": "36.35",
      "average": "36.8851",
      "volume": "37337",
      "turnover": "1377413.55",
      "trades": "244"
    },
    {
      "date": "2021-11-02",
      "bid": "35.80",
      "ask": "36.15",
      "open": "36.35",
      "high": "36.40",
      "low": "35.60",
      "close": "35.85",
      "average": "36.0107",
      "volume": "45612",
      "turnover": "1644058.65",
      "trades": "193"
    },
    {
      "date": "2021-11-03",
      "bid": "36.50",
      "ask": "36.70",
      "open": "35.85",
      "high": "36.65",
      "low": "35.85",
      "close": "36.10",
      "average": "36.1557",
      "volume": "67136",
      "turnover": "2427849.13",
      "trades": "308"
    },
    {
      "date": "2021-11-04",
      "bid": "36.35",
      "ask": "36.45",
      "open": "36.20",
      "high": "36.55",
      "low": "36.00",
      "close": "36.45",
      "average": "36.2623",
      "volume": "43812",
      "turnover": "1588253.93",
      "trades": "208"
    },
    {
      "date": "2021-11-05",
      "bid": "36.95",
      "ask": "37.15",
      "open": "36.45",
      "high": "37.00",
      "low": "36.30",
      "close": "36.95",
      "average": "36.6386",
      "volume": "38708",
      "turnover": "1418205.7",
      "trades": "142"
    },
    {
      "date": "2021-11-08",
      "bid": "37.30",
      "ask": "37.45",
      "open": "37.05",
      "high": "37.70",
      "low": "36.40",
      "close": "37.30",
      "average": "37.3165",
      "volume": "46693",
      "turnover": "1742417.35",
      "trades": "339"
    },
    {
      "date": "2021-11-09",
      "bid": "37.40",
      "ask": "37.45",
      "open": "37.30",
      "high": "37.50",
      "low": "37.10",
      "close": "37.40",
      "average": "37.3739",
      "volume": "9936",
      "turnover": "371483.75",
      "trades": "111"
    },
    {
      "date": "2021-11-10",
      "bid": "37.35",
      "ask": "37.65",
      "open": "37.50",
      "high": "37.80",
      "low": "37.10",
      "close": "37.45",
      "average": "37.4276",
      "volume": "11246",
      "turnover": "420850.38",
      "trades": "114"
    },
    {
      "date": "2021-11-11",
      "bid": "37.45",
      "ask": "37.70",
      "open": "37.30",
      "high": "37.70",
      "low": "37.20",
      "close": "37.50",
      "average": "37.4546",
      "volume": "14126",
      "turnover": "529084.05",
      "trades": "143"
    },
    {
      "date": "2021-11-12",
      "bid": "37.15",
      "ask": "37.35",
      "open": "37.70",
      "high": "38.00",
      "low": "37.05",
      "close": "37.15",
      "average": "37.6669",
      "volume": "47492",
      "turnover": "1788159.23",
      "trades": "278"
    },
    {
      "date": "2021-11-15",
      "bid": "37.55",
      "ask": "37.95",
      "open": "37.15",
      "high": "38.00",
      "low": "36.70",
      "close": "38.00",
      "average": "37.1993",
      "volume": "30293",
      "turnover": "1126431.25",
      "trades": "191"
    },
    {
      "date": "2021-11-16",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.05",
      "high": "38.20",
      "low": "37.50",
      "close": "38.10",
      "average": "38.024",
      "volume": "71366",
      "turnover": "2713622.95",
      "trades": "182"
    },
    {
      "date": "2021-11-17",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.20",
      "high": "38.40",
      "low": "37.75",
      "close": "38.05",
      "average": "38.1068",
      "volume": "16819",
      "turnover": "640918.8",
      "trades": "167"
    },
    {
      "date": "2021-11-18",
      "bid": "37.90",
      "ask": "38.05",
      "open": "38.05",
      "high": "38.45",
      "low": "37.85",
      "close": "37.90",
      "average": "38.0809",
      "volume": "46662",
      "turnover": "1776932.25",
      "trades": "260"
    },
    {
      "date": "2021-11-19",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.10",
      "high": "38.60",
      "low": "38.00",
      "close": "38.25",
      "average": "38.2737",
      "volume": "23277",
      "turnover": "890898",
      "trades": "174"
    },
    {
      "date": "2021-11-22",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.25",
      "high": "38.50",
      "low": "38.25",
      "close": "38.30",
      "average": "38.3383",
      "volume": "34651",
      "turnover": "1328461.05",
      "trades": "158"
    },
    {
      "date": "2021-11-23",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.35",
      "high": "38.35",
      "low": "38.05",
      "close": "38.15",
      "average": "38.1186",
      "volume": "72549",
      "turnover": "2764963.15",
      "trades": "344"
    },
    {
      "date": "2021-11-24",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.70",
      "low": "37.50",
      "close": "38.20",
      "average": "38.133",
      "volume": "21037",
      "turnover": "802110.78",
      "trades": "156"
    },
    {
      "date": "2021-11-25",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.25",
      "high": "38.80",
      "low": "38.25",
      "close": "38.35",
      "average": "38.3933",
      "volume": "48493",
      "turnover": "1861807.6",
      "trades": "161"
    },
    {
      "date": "2021-11-26",
      "bid": "36.65",
      "ask": "36.85",
      "open": "37.95",
      "high": "37.95",
      "low": "36.20",
      "close": "36.50",
      "average": "37.1462",
      "volume": "79505",
      "turnover": "2953692.23",
      "trades": "387"
    },
    {
      "date": "2021-11-29",
      "bid": "36.15",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.70",
      "low": "36.15",
      "close": "36.15",
      "average": "36.9371",
      "volume": "30417",
      "turnover": "1123515.55",
      "trades": "303"
    },
    {
      "date": "2021-11-30",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.95",
      "low": "35.50",
      "close": "36.30",
      "average": "36.2116",
      "volume": "50097",
      "turnover": "1814092",
      "trades": "323"
    },
    {
      "date": "2021-12-01",
      "bid": "37.40",
      "ask": "37.60",
      "open": "36.30",
      "high": "38.15",
      "low": "36.25",
      "close": "37.30",
      "average": "37.2668",
      "volume": "74269",
      "turnover": "2767765.1",
      "trades": "355"
    },
    {
      "date": "2021-12-02",
      "bid": "35.90",
      "ask": "36.05",
      "open": "38.00",
      "high": "38.00",
      "low": "35.50",
      "close": "35.80",
      "average": "36.2984",
      "volume": "55996",
      "turnover": "2032563.25",
      "trades": "283"
    },
    {
      "date": "2021-12-03",
      "bid": "35.30",
      "ask": "35.50",
      "open": "37.00",
      "high": "37.15",
      "low": "35.20",
      "close": "36.40",
      "average": "35.80",
      "volume": "24172",
      "turnover": "865358.65",
      "trades": "227"
    },
    {
      "date": "2021-12-06",
      "bid": "36.00",
      "ask": "36.15",
      "open": "35.95",
      "high": "36.35",
      "low": "35.25",
      "close": "36.10",
      "average": "35.7493",
      "volume": "42464",
      "turnover": "1518058.8",
      "trades": "297"
    },
    {
      "date": "2021-12-07",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.05",
      "high": "36.65",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2339",
      "volume": "28713",
      "turnover": "1040383.95",
      "trades": "152"
    },
    {
      "date": "2021-12-08",
      "bid": "36.45",
      "ask": "36.60",
      "open": "36.00",
      "high": "36.60",
      "low": "36.00",
      "close": "36.45",
      "average": "36.3081",
      "volume": "57313",
      "turnover": "2080927.15",
      "trades": "233"
    },
    {
      "date": "2021-12-09",
      "bid": "37.70",
      "ask": "37.90",
      "open": "36.50",
      "high": "38.35",
      "low": "36.50",
      "close": "38.35",
      "average": "37.5067",
      "volume": "47712",
      "turnover": "1789520.3",
      "trades": "282"
    },
    {
      "date": "2021-12-10",
      "bid": "38.20",
      "ask": "38.35",
      "open": "37.80",
      "high": "38.45",
      "low": "37.80",
      "close": "38.20",
      "average": "38.2106",
      "volume": "92423",
      "turnover": "3532197.37",
      "trades": "400"
    },
    {
      "date": "2021-12-13",
      "bid": "36.70",
      "ask": "37.30",
      "open": "38.25",
      "high": "38.75",
      "low": "36.50",
      "close": "36.50",
      "average": "37.8118",
      "volume": "75228",
      "turnover": "2844139.73",
      "trades": "313"
    },
    {
      "date": "2021-12-14",
      "bid": "36.90",
      "ask": "37.15",
      "open": "36.45",
      "high": "37.40",
      "low": "36.20",
      "close": "36.90",
      "average": "36.5895",
      "volume": "46276",
      "turnover": "1693025.09",
      "trades": "277"
    },
    {
      "date": "2021-12-15",
      "bid": "36.70",
      "ask": "37.05",
      "open": "36.90",
      "high": "37.20",
      "low": "36.20",
      "close": "37.05",
      "average": "36.7271",
      "volume": "34038",
      "turnover": "1249900.45",
      "trades": "209"
    },
    {
      "date": "2021-12-16",
      "bid": "37.05",
      "ask": "37.30",
      "open": "37.50",
      "high": "37.75",
      "low": "35.65",
      "close": "36.95",
      "average": "36.8622",
      "volume": "30296",
      "turnover": "1116734.12",
      "trades": "169"
    },
    {
      "date": "2021-12-17",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.25",
      "high": "37.25",
      "low": "36.00",
      "close": "36.45",
      "average": "36.62",
      "volume": "27297",
      "turnover": "999446.03",
      "trades": "122"
    },
    {
      "date": "2021-12-20",
      "bid": "36.25",
      "ask": "36.40",
      "open": "36.45",
      "high": "36.60",
      "low": "36.00",
      "close": "36.25",
      "average": "36.329",
      "volume": "18995",
      "turnover": "690136.13",
      "trades": "154"
    },
    {
      "date": "2021-12-21",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.00",
      "high": "37.10",
      "low": "36.00",
      "close": "37.00",
      "average": "36.6064",
      "volume": "15829",
      "turnover": "579442.55",
      "trades": "99"
    },
    {
      "date": "2021-12-22",
      "bid": "37.30",
      "ask": "37.60",
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.60",
      "average": "37.5372",
      "volume": "22298",
      "turnover": "837004.4",
      "trades": "129"
    },
    {
      "date": "2021-12-23",
      "bid": "37.90",
      "ask": "38.10",
      "open": "37.65",
      "high": "38.35",
      "low": "37.60",
      "close": "37.90",
      "average": "37.9522",
      "volume": "43019",
      "turnover": "1627521.65",
      "trades": "174"
    },
    {
      "date": "2021-12-27",
      "bid": "38.20",
      "ask": "38.40",
      "open": "37.85",
      "high": "38.40",
      "low": "37.60",
      "close": "38.40",
      "average": "38.1356",
      "volume": "67735",
      "turnover": "2583115.75",
      "trades": "230"
    },
    {
      "date": "2021-12-28",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.45",
      "high": "38.50",
      "low": "37.50",
      "close": "38.00",
      "average": "37.9731",
      "volume": "19273",
      "turnover": "731877.75",
      "trades": "200"
    },
    {
      "date": "2021-12-29",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.05",
      "high": "38.20",
      "low": "37.50",
      "close": "37.80",
      "average": "37.7954",
      "volume": "25584",
      "turnover": "966956.75",
      "trades": "151"
    },
    {
      "date": "2021-12-30",
      "bid": "37.45",
      "ask": "37.55",
      "open": "37.85",
      "high": "38.20",
      "low": "37.15",
      "close": "37.30",
      "average": "37.698",
      "volume": "15582",
      "turnover": "587410.8",
      "trades": "161"
    },
    {
      "date": "2022-01-03",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.35",
      "high": "37.95",
      "low": "37.00",
      "close": "37.00",
      "average": "37.507",
      "volume": "22646",
      "turnover": "849384.3",
      "trades": "232"
    },
    {
      "date": "2022-01-04",
      "bid": "37.15",
      "ask": "37.40",
      "open": "37.55",
      "high": "37.55",
      "low": "36.50",
      "close": "37.10",
      "average": "36.9941",
      "volume": "26352",
      "turnover": "974867.35",
      "trades": "267"
    },
    {
      "date": "2022-01-05",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.10",
      "high": "37.55",
      "low": "37.00",
      "close": "37.15",
      "average": "37.0951",
      "volume": "20066",
      "turnover": "744350.65",
      "trades": "104"
    },
    {
      "date": "2022-01-07",
      "bid": "36.30",
      "ask": "36.45",
      "open": "37.55",
      "high": "37.55",
      "low": "36.05",
      "close": "36.25",
      "average": "36.5193",
      "volume": "49875",
      "turnover": "1821397.75",
      "trades": "247"
    },
    {
      "date": "2022-01-10",
      "bid": "34.75",
      "ask": "34.80",
      "open": "36.15",
      "high": "36.15",
      "low": "34.65",
      "close": "34.65",
      "average": "35.0455",
      "volume": "57161",
      "turnover": "2003237.6",
      "trades": "330"
    },
    {
      "date": "2022-01-11",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.65",
      "high": "35.30",
      "low": "34.10",
      "close": "34.30",
      "average": "34.6033",
      "volume": "30829",
      "turnover": "1066786.5",
      "trades": "220"
    },
    {
      "date": "2022-01-12",
      "bid": "34.20",
      "ask": "34.35",
      "open": "34.20",
      "high": "34.55",
      "low": "34.10",
      "close": "34.20",
      "average": "34.3257",
      "volume": "35624",
      "turnover": "1222819.25",
      "trades": "215"
    },
    {
      "date": "2022-01-13",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.20",
      "high": "34.80",
      "low": "34.20",
      "close": "34.20",
      "average": "34.5201",
      "volume": "23906",
      "turnover": "825238.5",
      "trades": "151"
    },
    {
      "date": "2022-01-14",
      "bid": "34.25",
      "ask": "34.40",
      "open": "34.00",
      "high": "34.50",
      "low": "33.80",
      "close": "34.25",
      "average": "34.1245",
      "volume": "60197",
      "turnover": "2054193.25",
      "trades": "322"
    },
    {
      "date": "2022-01-17",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.25",
      "high": "34.75",
      "low": "34.00",
      "close": "34.20",
      "average": "34.3143",
      "volume": "49267",
      "turnover": "1690580.5",
      "trades": "231"
    },
    {
      "date": "2022-01-18",
      "bid": "34.05",
      "ask": "34.20",
      "open": "34.25",
      "high": "34.30",
      "low": "33.95",
      "close": "34.05",
      "average": "34.0717",
      "volume": "48382",
      "turnover": "1648455.85",
      "trades": "255"
    },
    {
      "date": "2022-01-19",
      "bid": "34.80",
      "ask": "34.85",
      "open": "34.05",
      "high": "34.95",
      "low": "33.90",
      "close": "34.80",
      "average": "34.3392",
      "volume": "37721",
      "turnover": "1295504.15",
      "trades": "240"
    },
    {
      "date": "2022-01-20",
      "bid": "34.60",
      "ask": "34.65",
      "open": "35.10",
      "high": "35.75",
      "low": "34.00",
      "close": "34.65",
      "average": "34.5448",
      "volume": "44226",
      "turnover": "1527771.78",
      "trades": "259"
    },
    {
      "date": "2022-01-21",
      "bid": "34.50",
      "ask": "34.65",
      "open": "34.50",
      "high": "34.50",
      "low": "33.90",
      "close": "34.50",
      "average": "34.0882",
      "volume": "20263",
      "turnover": "690729.8",
      "trades": "173"
    },
    {
      "date": "2022-01-24",
      "bid": "33.70",
      "ask": "33.80",
      "open": "33.90",
      "high": "34.20",
      "low": "33.70",
      "close": "33.80",
      "average": "33.9457",
      "volume": "74058",
      "turnover": "2513954.2",
      "trades": "394"
    },
    {
      "date": "2022-01-25",
      "bid": "34.15",
      "ask": "34.20",
      "open": "33.00",
      "high": "34.55",
      "low": "33.00",
      "close": "34.10",
      "average": "34.0005",
      "volume": "61675",
      "turnover": "2096982.05",
      "trades": "368"
    },
    {
      "date": "2022-01-26",
      "bid": "34.35",
      "ask": "34.60",
      "open": "34.00",
      "high": "34.80",
      "low": "34.00",
      "close": "34.35",
      "average": "34.3224",
      "volume": "18317",
      "turnover": "628684.05",
      "trades": "139"
    },
    {
      "date": "2022-01-27",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.80",
      "low": "33.65",
      "close": "34.05",
      "average": "34.2803",
      "volume": "19894",
      "turnover": "681973.15",
      "trades": "152"
    },
    {
      "date": "2022-01-28",
      "bid": "34.45",
      "ask": "34.70",
      "open": "34.50",
      "high": "34.75",
      "low": "34.00",
      "close": "34.45",
      "average": "34.2502",
      "volume": "29912",
      "turnover": "1024492",
      "trades": "158"
    },
    {
      "date": "2022-01-31",
      "bid": "34.70",
      "ask": "34.95",
      "open": "34.80",
      "high": "35.05",
      "low": "34.20",
      "close": "35.00",
      "average": "34.6428",
      "volume": "18809",
      "turnover": "651596.95",
      "trades": "145"
    },
    {
      "date": "2022-02-01",
      "bid": "34.90",
      "ask": "35.15",
      "open": "34.95",
      "high": "35.40",
      "low": "34.75",
      "close": "34.90",
      "average": "35.1019",
      "volume": "20313",
      "turnover": "713022.3",
      "trades": "92"
    },
    {
      "date": "2022-02-02",
      "bid": "34.95",
      "ask": "35.10",
      "open": "34.90",
      "high": "35.40",
      "low": "34.40",
      "close": "34.95",
      "average": "35.005",
      "volume": "25297",
      "turnover": "885522.45",
      "trades": "135"
    },
    {
      "date": "2022-02-03",
      "bid": "35.85",
      "ask": "36.30",
      "open": "34.95",
      "high": "36.25",
      "low": "34.95",
      "close": "36.25",
      "average": "35.6321",
      "volume": "31407",
      "turnover": "1119100.14",
      "trades": "187"
    },
    {
      "date": "2022-02-04",
      "bid": "35.30",
      "ask": "35.50",
      "open": "36.25",
      "high": "36.60",
      "low": "35.10",
      "close": "35.30",
      "average": "35.5505",
      "volume": "26412",
      "turnover": "938958.7",
      "trades": "148"
    },
    {
      "date": "2022-02-07",
      "bid": "34.35",
      "ask": "34.55",
      "open": "35.30",
      "high": "35.65",
      "low": "34.20",
      "close": "34.35",
      "average": "34.6318",
      "volume": "18135",
      "turnover": "628047.3",
      "trades": "123"
    },
    {
      "date": "2022-02-08",
      "bid": "34.25",
      "ask": "34.35",
      "open": "34.40",
      "high": "34.75",
      "low": "34.15",
      "close": "34.15",
      "average": "34.2535",
      "volume": "27120",
      "turnover": "928955.45",
      "trades": "108"
    },
    {
      "date": "2022-02-09",
      "bid": "34.25",
      "ask": "34.45",
      "open": "34.35",
      "high": "35.00",
      "low": "34.25",
      "close": "34.25",
      "average": "34.6088",
      "volume": "15610",
      "turnover": "540242.65",
      "trades": "107"
    },
    {
      "date": "2022-02-10",
      "bid": "34.20",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.35",
      "average": "34.177",
      "volume": "33934",
      "turnover": "1160057.55",
      "trades": "129"
    },
    {
      "date": "2022-02-11",
      "bid": "34.15",
      "ask": "34.30",
      "open": "34.35",
      "high": "34.45",
      "low": "33.90",
      "close": "34.20",
      "average": "34.1208",
      "volume": "21722",
      "turnover": "741171.6",
      "trades": "111"
    },
    {
      "date": "2022-02-14",
      "bid": "33.85",
      "ask": "34.20",
      "open": "33.00",
      "high": "34.30",
      "low": "33.00",
      "close": "34.20",
      "average": "33.7889",
      "volume": "94682",
      "turnover": "3197136.33",
      "trades": "697"
    },
    {
      "date": "2022-02-15",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.10",
      "high": "34.15",
      "low": "33.50",
      "close": "34.00",
      "average": "33.8744",
      "volume": "13794",
      "turnover": "467263.45",
      "trades": "102"
    },
    {
      "date": "2022-02-16",
      "bid": "33.65",
      "ask": "33.95",
      "open": "34.00",
      "high": "34.00",
      "low": "33.55",
      "close": "33.70",
      "average": "33.726",
      "volume": "10774",
      "turnover": "363363.9",
      "trades": "90"
    },
    {
      "date": "2022-02-17",
      "bid": "32.50",
      "ask": "32.85",
      "open": "33.70",
      "high": "33.70",
      "low": "32.40",
      "close": "32.55",
      "average": "33.0947",
      "volume": "26560",
      "turnover": "878994.95",
      "trades": "111"
    },
    {
      "date": "2022-02-18",
      "bid": "31.90",
      "ask": "32.00",
      "open": "33.05",
      "high": "33.05",
      "low": "31.90",
      "close": "32.00",
      "average": "32.3533",
      "volume": "31693",
      "turnover": "1025373.55",
      "trades": "198"
    },
    {
      "date": "2022-02-21",
      "bid": "30.25",
      "ask": "30.55",
      "open": "30.25",
      "high": "31.65",
      "low": "29.80",
      "close": "30.30",
      "average": "30.4129",
      "volume": "63589",
      "turnover": "1933925.95",
      "trades": "359"
    },
    {
      "date": "2022-02-22",
      "bid": "31.15",
      "ask": "31.80",
      "open": "30.30",
      "high": "31.95",
      "low": "29.15",
      "close": "31.75",
      "average": "30.9125",
      "volume": "20797",
      "turnover": "642982.5",
      "trades": "163"
    },
    {
      "date": "2022-02-23",
      "bid": "31.40",
      "ask": "31.70",
      "open": "32.45",
      "high": "32.45",
      "low": "30.20",
      "close": "31.40",
      "average": "31.2711",
      "volume": "36219",
      "turnover": "1132608.2",
      "trades": "192"
    },
    {
      "date": "2022-02-24",
      "bid": "30.10",
      "ask": "30.80",
      "open": "30.85",
      "high": "31.00",
      "low": "28.10",
      "close": "30.05",
      "average": "29.9397",
      "volume": "87932",
      "turnover": "2632711.35",
      "trades": "357"
    },
    {
      "date": "2022-02-25",
      "bid": "31.25",
      "ask": "31.65",
      "open": "29.90",
      "high": "31.80",
      "low": "29.90",
      "close": "31.30",
      "average": "30.4265",
      "volume": "33332",
      "turnover": "1014163.7",
      "trades": "209"
    },
    {
      "date": "2022-02-28",
      "bid": "31.55",
      "ask": "31.80",
      "open": "30.90",
      "high": "32.25",
      "low": "30.35",
      "close": "31.40",
      "average": "31.3058",
      "volume": "47464",
      "turnover": "1478469.3",
      "trades": "222"
    },
    {
      "date": "2022-03-01",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.35",
      "high": "31.40",
      "low": "31.00",
      "close": "31.20",
      "average": "31.1955",
      "volume": "16702",
      "turnover": "520974.71",
      "trades": "91"
    },
    {
      "date": "2022-03-02",
      "bid": "31.90",
      "ask": "32.10",
      "open": "31.00",
      "high": "32.10",
      "low": "30.60",
      "close": "31.85",
      "average": "31.1602",
      "volume": "43831",
      "turnover": "1363124.98",
      "trades": "171"
    },
    {
      "date": "2022-03-03",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.85",
      "high": "32.00",
      "low": "31.35",
      "close": "31.70",
      "average": "31.7159",
      "volume": "14974",
      "turnover": "474640.6",
      "trades": "104"
    },
    {
      "date": "2022-03-04",
      "bid": "30.60",
      "ask": "30.70",
      "open": "31.20",
      "high": "31.50",
      "low": "30.55",
      "close": "30.60",
      "average": "30.9228",
      "volume": "37390",
      "turnover": "1160400.18",
      "trades": "145"
    },
    {
      "date": "2022-03-07",
      "bid": "29.45",
      "ask": "29.80",
      "open": "30.35",
      "high": "30.35",
      "low": "28.20",
      "close": "29.30",
      "average": "29.24",
      "volume": "43340",
      "turnover": "1267447.18",
      "trades": "263"
    },
    {
      "date": "2022-03-08",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.80",
      "high": "30.50",
      "low": "28.80",
      "close": "29.85",
      "average": "29.3044",
      "volume": "496808",
      "turnover": "14558644.9",
      "trades": "169"
    },
    {
      "date": "2022-03-09",
      "bid": "30.10",
      "ask": "30.35",
      "open": "29.85",
      "high": "30.75",
      "low": "29.75",
      "close": "30.10",
      "average": "30.2855",
      "volume": "20226",
      "turnover": "612554.35",
      "trades": "129"
    },
    {
      "date": "2022-03-10",
      "bid": "29.35",
      "ask": "29.70",
      "open": "30.10",
      "high": "30.40",
      "low": "29.35",
      "close": "29.40",
      "average": "29.888",
      "volume": "17152",
      "turnover": "512639.1",
      "trades": "116"
    },
    {
      "date": "2022-03-11",
      "bid": "30.75",
      "ask": "30.95",
      "open": "29.50",
      "high": "30.95",
      "low": "29.50",
      "close": "30.75",
      "average": "30.4508",
      "volume": "22076",
      "turnover": "672232.25",
      "trades": "108"
    },
    {
      "date": "2022-03-14",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.00",
      "high": "32.20",
      "low": "30.75",
      "close": "31.35",
      "average": "31.3272",
      "volume": "26992",
      "turnover": "845582.75",
      "trades": "173"
    },
    {
      "date": "2022-03-15",
      "bid": "30.35",
      "ask": "30.70",
      "open": "31.30",
      "high": "31.30",
      "low": "30.25",
      "close": "30.35",
      "average": "30.4952",
      "volume": "31840",
      "turnover": "970967.85",
      "trades": "128"
    },
    {
      "date": "2022-03-16",
      "bid": "30.45",
      "ask": "30.80",
      "open": "30.45",
      "high": "31.25",
      "low": "30.40",
      "close": "30.45",
      "average": "30.7741",
      "volume": "27590",
      "turnover": "849498",
      "trades": "123"
    },
    {
      "date": "2022-03-17",
      "bid": "30.85",
      "ask": "31.05",
      "open": "30.75",
      "high": "31.55",
      "low": "30.75",
      "close": "31.05",
      "average": "30.992",
      "volume": "31042",
      "turnover": "962474.23",
      "trades": "101"
    },
    {
      "date": "2022-03-18",
      "bid": "30.65",
      "ask": "30.70",
      "open": "30.70",
      "high": "31.50",
      "low": "30.55",
      "close": "31.15",
      "average": "30.8311",
      "volume": "35983",
      "turnover": "1109455.3",
      "trades": "159"
    },
    {
      "date": "2022-03-21",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.90",
      "high": "31.25",
      "low": "30.45",
      "close": "30.45",
      "average": "30.6727",
      "volume": "25180",
      "turnover": "772309.49",
      "trades": "126"
    },
    {
      "date": "2022-03-22",
      "bid": "30.20",
      "ask": "30.45",
      "open": "30.20",
      "high": "30.90",
      "low": "30.20",
      "close": "30.20",
      "average": "30.3344",
      "volume": "9395",
      "turnover": "284992.15",
      "trades": "69"
    },
    {
      "date": "2022-03-23",
      "bid": "29.70",
      "ask": "29.95",
      "open": "30.25",
      "high": "30.55",
      "low": "29.05",
      "close": "29.95",
      "average": "29.8861",
      "volume": "24878",
      "turnover": "743507.35",
      "trades": "116"
    },
    {
      "date": "2022-03-24",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.95",
      "high": "31.00",
      "low": "29.35",
      "close": "29.50",
      "average": "29.5302",
      "volume": "7544",
      "turnover": "222775.85",
      "trades": "58"
    },
    {
      "date": "2022-03-25",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.50",
      "high": "29.95",
      "low": "29.20",
      "close": "29.20",
      "average": "29.4202",
      "volume": "23709",
      "turnover": "697522.75",
      "trades": "116"
    },
    {
      "date": "2022-03-28",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.00",
      "high": "29.85",
      "low": "29.00",
      "close": "29.50",
      "average": "29.393",
      "volume": "20563",
      "turnover": "604409",
      "trades": "94"
    },
    {
      "date": "2022-03-29",
      "bid": "29.75",
      "ask": "29.95",
      "open": "29.40",
      "high": "30.00",
      "low": "29.20",
      "close": "29.95",
      "average": "29.5044",
      "volume": "328113",
      "turnover": "9680775.44",
      "trades": "114"
    },
    {
      "date": "2022-03-30",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.35",
      "low": "29.45",
      "close": "30.30",
      "average": "29.9795",
      "volume": "28557",
      "turnover": "856123.7",
      "trades": "119"
    },
    {
      "date": "2022-03-31",
      "bid": "30.05",
      "ask": "30.25",
      "open": "30.30",
      "high": "30.65",
      "low": "29.90",
      "close": "30.00",
      "average": "30.2442",
      "volume": "10087",
      "turnover": "304872.95",
      "trades": "100"
    },
    {
      "date": "2022-04-01",
      "bid": "29.25",
      "ask": "29.45",
      "open": "30.00",
      "high": "30.35",
      "low": "29.10",
      "close": "29.45",
      "average": "29.4782",
      "volume": "24085",
      "turnover": "709982.8",
      "trades": "146"
    },
    {
      "date": "2022-04-04",
      "bid": "29.85",
      "ask": "29.95",
      "open": "29.50",
      "high": "30.05",
      "low": "29.00",
      "close": "29.95",
      "average": "29.5235",
      "volume": "11435",
      "turnover": "337600.8",
      "trades": "102"
    },
    {
      "date": "2022-04-05",
      "bid": "29.25",
      "ask": "29.35",
      "open": "29.95",
      "high": "29.95",
      "low": "29.00",
      "close": "29.30",
      "average": "29.3367",
      "volume": "15026",
      "turnover": "440813.65",
      "trades": "162"
    },
    {
      "date": "2022-04-06",
      "bid": "28.90",
      "ask": "29.15",
      "open": "29.30",
      "high": "29.80",
      "low": "28.50",
      "close": "28.50",
      "average": "29.1515",
      "volume": "17606",
      "turnover": "513240.95",
      "trades": "140"
    },
    {
      "date": "2022-04-07",
      "bid": "29.05",
      "ask": "29.15",
      "open": "28.60",
      "high": "29.40",
      "low": "28.60",
      "close": "29.05",
      "average": "29.1154",
      "volume": "10933",
      "turnover": "318318.65",
      "trades": "105"
    },
    {
      "date": "2022-04-08",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.25",
      "high": "29.80",
      "low": "28.70",
      "close": "29.25",
      "average": "29.1535",
      "volume": "26801",
      "turnover": "781342.65",
      "trades": "187"
    },
    {
      "date": "2022-04-11",
      "bid": "28.55",
      "ask": "28.70",
      "open": "29.30",
      "high": "29.30",
      "low": "28.20",
      "close": "28.65",
      "average": "28.6133",
      "volume": "13743",
      "turnover": "393232.6",
      "trades": "136"
    },
    {
      "date": "2022-04-12",
      "bid": "28.60",
      "ask": "28.65",
      "open": "28.55",
      "high": "28.95",
      "low": "28.00",
      "close": "28.80",
      "average": "28.5798",
      "volume": "84936",
      "turnover": "2427450.2",
      "trades": "146"
    },
    {
      "date": "2022-04-13",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "28.20",
      "close": "28.80",
      "average": "28.5913",
      "volume": "21051",
      "turnover": "601875.65",
      "trades": "168"
    },
    {
      "date": "2022-04-14",
      "bid": "28.80",
      "ask": "29.05",
      "open": "28.80",
      "high": "29.10",
      "low": "28.30",
      "close": "29.10",
      "average": "28.7513",
      "volume": "15229",
      "turnover": "437853.45",
      "trades": "84"
    },
    {
      "date": "2022-04-19",
      "bid": "27.95",
      "ask": "28.05",
      "open": "29.20",
      "high": "29.20",
      "low": "27.50",
      "close": "27.95",
      "average": "27.9449",
      "volume": "46294",
      "turnover": "1293685.2",
      "trades": "287"
    },
    {
      "date": "2022-04-20",
      "bid": "27.40",
      "ask": "27.55",
      "open": "27.90",
      "high": "28.05",
      "low": "27.15",
      "close": "27.30",
      "average": "27.5793",
      "volume": "68339",
      "turnover": "1885512.88",
      "trades": "232"
    },
    {
      "date": "2022-04-21",
      "bid": "27.15",
      "ask": "27.35",
      "open": "27.10",
      "high": "27.90",
      "low": "26.90",
      "close": "27.35",
      "average": "27.1995",
      "volume": "39945",
      "turnover": "1086638.23",
      "trades": "189"
    },
    {
      "date": "2022-04-22",
      "bid": "26.85",
      "ask": "27.15",
      "open": "27.35",
      "high": "27.35",
      "low": "26.40",
      "close": "26.90",
      "average": "26.8873",
      "volume": "19645",
      "turnover": "528236.23",
      "trades": "140"
    },
    {
      "date": "2022-04-25",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.90",
      "high": "26.90",
      "low": "25.80",
      "close": "25.80",
      "average": "26.4289",
      "volume": "32678",
      "turnover": "863642.4",
      "trades": "195"
    },
    {
      "date": "2022-04-26",
      "bid": "26.05",
      "ask": "26.15",
      "open": "26.20",
      "high": "27.85",
      "low": "26.05",
      "close": "26.15",
      "average": "26.8986",
      "volume": "31237",
      "turnover": "840230.08",
      "trades": "223"
    },
    {
      "date": "2022-04-27",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.15",
      "high": "26.35",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8485",
      "volume": "45741",
      "turnover": "1182335.89",
      "trades": "207"
    },
    {
      "date": "2022-04-28",
      "bid": "26.15",
      "ask": "26.35",
      "open": "26.25",
      "high": "27.00",
      "low": "25.80",
      "close": "25.80",
      "average": "26.4543",
      "volume": "136727",
      "turnover": "3617196.95",
      "trades": "382"
    },
    {
      "date": "2022-04-29",
      "bid": "26.80",
      "ask": "26.90",
      "open": "25.70",
      "high": "27.35",
      "low": "25.10",
      "close": "26.80",
      "average": "26.6894",
      "volume": "33687",
      "turnover": "899085.95",
      "trades": "171"
    },
    {
      "date": "2022-05-02",
      "bid": "27.95",
      "ask": "28.10",
      "open": "27.00",
      "high": "28.45",
      "low": "26.60",
      "close": "27.90",
      "average": "27.4797",
      "volume": "51216",
      "turnover": "1407401.75",
      "trades": "211"
    },
    {
      "date": "2022-05-03",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.90",
      "high": "28.45",
      "low": "27.50",
      "close": "27.60",
      "average": "27.8105",
      "volume": "20246",
      "turnover": "562097",
      "trades": "110"
    },
    {
      "date": "2022-05-04",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.60",
      "high": "27.95",
      "low": "27.10",
      "close": "27.30",
      "average": "27.4008",
      "volume": "29882",
      "turnover": "820296.95",
      "trades": "156"
    },
    {
      "date": "2022-05-05",
      "bid": "27.60",
      "ask": "27.85",
      "open": "27.20",
      "high": "28.20",
      "low": "27.20",
      "close": "27.75",
      "average": "27.7857",
      "volume": "47806",
      "turnover": "1330339.28",
      "trades": "202"
    },
    {
      "date": "2022-05-06",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.70",
      "high": "27.75",
      "low": "27.00",
      "close": "27.05",
      "average": "27.2697",
      "volume": "73450",
      "turnover": "2006473.45",
      "trades": "205"
    },
    {
      "date": "2022-05-09",
      "bid": "26.15",
      "ask": "26.45",
      "open": "26.80",
      "high": "26.85",
      "low": "26.00",
      "close": "26.15",
      "average": "26.4523",
      "volume": "40948",
      "turnover": "1085766.6",
      "trades": "179"
    },
    {
      "date": "2022-05-10",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.20",
      "high": "27.00",
      "low": "26.20",
      "close": "26.50",
      "average": "26.7022",
      "volume": "33167",
      "turnover": "885542.58",
      "trades": "164"
    },
    {
      "date": "2022-05-11",
      "bid": "27.50",
      "ask": "27.80",
      "open": "26.50",
      "high": "27.95",
      "low": "26.40",
      "close": "27.45",
      "average": "26.9702",
      "volume": "56296",
      "turnover": "1519277.8",
      "trades": "192"
    },
    {
      "date": "2022-05-12",
      "bid": "28.15",
      "ask": "28.30",
      "open": "27.00",
      "high": "28.30",
      "low": "26.55",
      "close": "28.30",
      "average": "27.6681",
      "volume": "26962",
      "turnover": "746834.25",
      "trades": "189"
    },
    {
      "date": "2022-05-13",
      "bid": "28.05",
      "ask": "28.45",
      "open": "27.50",
      "high": "28.50",
      "low": "27.50",
      "close": "28.45",
      "average": "28.0677",
      "volume": "26583",
      "turnover": "746166.13",
      "trades": "203"
    },
    {
      "date": "2022-05-16",
      "bid": "28.55",
      "ask": "28.85",
      "open": "28.25",
      "high": "29.30",
      "low": "28.15",
      "close": "28.55",
      "average": "28.5776",
      "volume": "27591",
      "turnover": "788481.85",
      "trades": "239"
    },
    {
      "date": "2022-05-17",
      "bid": "28.45",
      "ask": "28.55",
      "open": "28.15",
      "high": "28.65",
      "low": "28.15",
      "close": "28.50",
      "average": "28.4046",
      "volume": "20091",
      "turnover": "570645.28",
      "trades": "154"
    },
    {
      "date": "2022-05-18",
      "bid": "28.55",
      "ask": "28.95",
      "open": "28.50",
      "high": "29.00",
      "low": "28.30",
      "close": "28.90",
      "average": "28.6142",
      "volume": "42642",
      "turnover": "1219862.64",
      "trades": "132"
    },
    {
      "date": "2022-05-19",
      "bid": "28.50",
      "ask": "28.65",
      "open": "28.90",
      "high": "28.90",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4079",
      "volume": "19392",
      "turnover": "550843.55",
      "trades": "144"
    },
    {
      "date": "2022-05-20",
      "bid": "28.40",
      "ask": "28.75",
      "open": "28.55",
      "high": "29.50",
      "low": "28.40",
      "close": "28.45",
      "average": "28.9902",
      "volume": "35102",
      "turnover": "1017965.43",
      "trades": "195"
    },
    {
      "date": "2022-05-23",
      "bid": "28.75",
      "ask": "29.00",
      "open": "28.45",
      "high": "28.95",
      "low": "28.35",
      "close": "28.85",
      "average": "28.7984",
      "volume": "11671",
      "turnover": "336107.5",
      "trades": "68"
    },
    {
      "date": "2022-05-24",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.85",
      "high": "29.20",
      "low": "28.85",
      "close": "29.00",
      "average": "29.0135",
      "volume": "7284",
      "turnover": "211334.15",
      "trades": "41"
    },
    {
      "date": "2022-05-25",
      "bid": "29.00",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.50",
      "low": "29.00",
      "close": "29.05",
      "average": "29.1698",
      "volume": "8805",
      "turnover": "256839.95",
      "trades": "54"
    },
    {
      "date": "2022-05-27",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.35",
      "low": "29.05",
      "close": "29.20",
      "average": "29.1395",
      "volume": "10195",
      "turnover": "297076.75",
      "trades": "68"
    },
    {
      "date": "2022-05-30",
      "bid": "29.40",
      "ask": "29.75",
      "open": "29.25",
      "high": "29.70",
      "low": "29.10",
      "close": "29.40",
      "average": "29.3606",
      "volume": "19848",
      "turnover": "582749.85",
      "trades": "103"
    },
    {
      "date": "2022-05-31",
      "bid": "27.90",
      "ask": "28.05",
      "open": "29.00",
      "high": "29.50",
      "low": "27.50",
      "close": "27.50",
      "average": "28.359",
      "volume": "189037",
      "turnover": "5460353.8",
      "trades": "145"
    },
    {
      "date": "2022-06-01",
      "bid": "28.25",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "27.55",
      "close": "28.30",
      "average": "28.194",
      "volume": "16863",
      "turnover": "475434.8",
      "trades": "43"
    },
    {
      "date": "2022-06-02",
      "bid": "29.05",
      "ask": "29.35",
      "open": "28.35",
      "high": "29.50",
      "low": "28.35",
      "close": "29.35",
      "average": "29.0736",
      "volume": "19523",
      "turnover": "567299.05",
      "trades": "81"
    },
    {
      "date": "2022-06-03",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.20",
      "high": "29.30",
      "low": "29.00",
      "close": "29.20",
      "average": "29.1036",
      "volume": "263949",
      "turnover": "7681992.65",
      "trades": "52"
    },
    {
      "date": "2022-06-07",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.40",
      "low": "28.85",
      "close": "29.10",
      "average": "29.1854",
      "volume": "9224",
      "turnover": "269280.45",
      "trades": "58"
    },
    {
      "date": "2022-06-08",
      "bid": "29.05",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.30",
      "low": "29.05",
      "close": "29.05",
      "average": "29.2561",
      "volume": "10061",
      "turnover": "294385.95",
      "trades": "60"
    },
    {
      "date": "2022-06-09",
      "bid": "28.70",
      "ask": "28.75",
      "open": "28.90",
      "high": "28.90",
      "low": "28.55",
      "close": "28.70",
      "average": "28.7379",
      "volume": "20782",
      "turnover": "597723.98",
      "trades": "92"
    },
    {
      "date": "2022-06-10",
      "bid": "27.15",
      "ask": "27.35",
      "open": "28.55",
      "high": "28.55",
      "low": "27.00",
      "close": "27.20",
      "average": "27.3993",
      "volume": "31913",
      "turnover": "874358.2",
      "trades": "137"
    },
    {
      "date": "2022-06-13",
      "bid": "26.25",
      "ask": "26.45",
      "open": "27.15",
      "high": "27.20",
      "low": "26.00",
      "close": "26.45",
      "average": "26.3057",
      "volume": "18233",
      "turnover": "479586.83",
      "trades": "105"
    },
    {
      "date": "2022-06-14",
      "bid": "25.35",
      "ask": "25.65",
      "open": "27.45",
      "high": "27.45",
      "low": "25.30",
      "close": "25.60",
      "average": "25.6893",
      "volume": "25752",
      "turnover": "661122.84",
      "trades": "210"
    },
    {
      "date": "2022-06-15",
      "bid": "25.95",
      "ask": "26.30",
      "open": "25.55",
      "high": "26.30",
      "low": "25.45",
      "close": "25.90",
      "average": "25.6936",
      "volume": "38462",
      "turnover": "987900.05",
      "trades": "163"
    },
    {
      "date": "2022-06-16",
      "bid": "24.60",
      "ask": "24.70",
      "open": "26.50",
      "high": "26.50",
      "low": "24.00",
      "close": "24.70",
      "average": "25.6343",
      "volume": "32025",
      "turnover": "820939.9",
      "trades": "102"
    },
    {
      "date": "2022-06-17",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.60",
      "high": "24.85",
      "low": "23.65",
      "close": "24.20",
      "average": "24.4298",
      "volume": "16429",
      "turnover": "401403.8",
      "trades": "92"
    },
    {
      "date": "2022-06-20",
      "bid": "23.85",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.50",
      "low": "23.60",
      "close": "24.00",
      "average": "23.9591",
      "volume": "32551",
      "turnover": "779925.3",
      "trades": "150"
    },
    {
      "date": "2022-06-21",
      "bid": "23.75",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.00",
      "low": "23.65",
      "close": "23.75",
      "average": "23.8747",
      "volume": "10187",
      "turnover": "243130.95",
      "trades": "74"
    },
    {
      "date": "2022-06-22",
      "bid": "22.25",
      "ask": "22.60",
      "open": "23.70",
      "high": "23.75",
      "low": "22.25",
      "close": "22.35",
      "average": "23.0959",
      "volume": "17152",
      "turnover": "396669.3",
      "trades": "100"
    },
    {
      "date": "2022-06-23",
      "bid": "23.15",
      "ask": "23.30",
      "open": "22.40",
      "high": "23.60",
      "low": "22.40",
      "close": "23.30",
      "average": "22.9689",
      "volume": "231928",
      "turnover": "5327126.9",
      "trades": "101"
    },
    {
      "date": "2022-06-27",
      "bid": "23.95",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.50",
      "low": "23.00",
      "close": "24.15",
      "average": "23.858",
      "volume": "9135",
      "turnover": "217942.4",
      "trades": "78"
    },
    {
      "date": "2022-06-28",
      "bid": "24.05",
      "ask": "24.15",
      "open": "24.15",
      "high": "24.20",
      "low": "23.60",
      "close": "24.20",
      "average": "24.0637",
      "volume": "5547",
      "turnover": "133398.55",
      "trades": "55"
    },
    {
      "date": "2022-06-29",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.30",
      "high": "24.30",
      "low": "22.95",
      "close": "24.10",
      "average": "23.4652",
      "volume": "17781",
      "turnover": "418935.45",
      "trades": "91"
    },
    {
      "date": "2022-06-30",
      "bid": "22.40",
      "ask": "22.80",
      "open": "24.10",
      "high": "24.30",
      "low": "22.40",
      "close": "22.45",
      "average": "23.861",
      "volume": "17792",
      "turnover": "424515.5",
      "trades": "93"
    },
    {
      "date": "2022-07-01",
      "bid": "21.80",
      "ask": "22.30",
      "open": "22.45",
      "high": "22.90",
      "low": "20.45",
      "close": "21.85",
      "average": "21.4895",
      "volume": "43966",
      "turnover": "944808.9",
      "trades": "205"
    },
    {
      "date": "2022-07-04",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.85",
      "high": "22.55",
      "low": "21.55",
      "close": "21.60",
      "average": "21.9175",
      "volume": "15139",
      "turnover": "331808.8",
      "trades": "109"
    },
    {
      "date": "2022-07-05",
      "bid": "21.30",
      "ask": "21.55",
      "open": "21.30",
      "high": "22.40",
      "low": "20.60",
      "close": "21.20",
      "average": "21.2751",
      "volume": "14392",
      "turnover": "306191.9",
      "trades": "94"
    },
    {
      "date": "2022-07-06",
      "bid": "22.05",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.30",
      "low": "21.60",
      "close": "22.05",
      "average": "21.9912",
      "volume": "14518",
      "turnover": "319268.8",
      "trades": "76"
    },
    {
      "date": "2022-07-07",
      "bid": "23.00",
      "ask": "23.35",
      "open": "22.05",
      "high": "23.50",
      "low": "22.00",
      "close": "23.00",
      "average": "22.316",
      "volume": "15025",
      "turnover": "335297.4",
      "trades": "58"
    },
    {
      "date": "2022-07-08",
      "bid": "22.00",
      "ask": "22.25",
      "open": "22.40",
      "high": "23.15",
      "low": "22.05",
      "close": "22.25",
      "average": "22.7098",
      "volume": "23174",
      "turnover": "526328.73",
      "trades": "69"
    },
    {
      "date": "2022-07-11",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.25",
      "high": "22.95",
      "low": "22.00",
      "close": "22.00",
      "average": "22.532",
      "volume": "2282",
      "turnover": "51418.05",
      "trades": "37"
    },
    {
      "date": "2022-07-12",
      "bid": "22.05",
      "ask": "22.65",
      "open": "22.00",
      "high": "22.00",
      "low": "20.65",
      "close": "22.00",
      "average": "21.7954",
      "volume": "16682",
      "turnover": "363590.85",
      "trades": "68"
    },
    {
      "date": "2022-07-13",
      "bid": "22.55",
      "ask": "22.60",
      "open": "22.05",
      "high": "23.65",
      "low": "22.05",
      "close": "22.75",
      "average": "22.6329",
      "volume": "13768",
      "turnover": "311610.25",
      "trades": "54"
    },
    {
      "date": "2022-07-14",
      "bid": "22.70",
      "ask": "23.35",
      "open": "23.60",
      "high": "23.65",
      "low": "21.85",
      "close": "22.30",
      "average": "23.1884",
      "volume": "10797",
      "turnover": "250365.4",
      "trades": "76"
    },
    {
      "date": "2022-07-15",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.00",
      "high": "23.35",
      "low": "22.20",
      "close": "23.35",
      "average": "22.7436",
      "volume": "9989",
      "turnover": "227186.3",
      "trades": "65"
    },
    {
      "date": "2022-07-18",
      "bid": "23.75",
      "ask": "24.00",
      "open": "23.35",
      "high": "24.00",
      "low": "23.35",
      "close": "23.75",
      "average": "23.7466",
      "volume": "1138",
      "turnover": "27023.65",
      "trades": "28"
    },
    {
      "date": "2022-07-19",
      "bid": "24.15",
      "ask": "24.20",
      "open": "23.75",
      "high": "24.20",
      "low": "23.75",
      "close": "24.20",
      "average": "24.033",
      "volume": "5833",
      "turnover": "140166.4",
      "trades": "38"
    },
    {
      "date": "2022-07-20",
      "bid": "26.00",
      "ask": "26.10",
      "open": "24.35",
      "high": "27.45",
      "low": "24.35",
      "close": "26.00",
      "average": "25.9556",
      "volume": "52292",
      "turnover": "1357618.4",
      "trades": "198"
    },
    {
      "date": "2022-07-21",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.30",
      "average": "26.222",
      "volume": "16969",
      "turnover": "445078.45",
      "trades": "47"
    },
    {
      "date": "2022-07-22",
      "bid": "27.05",
      "ask": "28.00",
      "open": "26.30",
      "high": "28.00",
      "low": "26.25",
      "close": "28.00",
      "average": "26.7281",
      "volume": "21665",
      "turnover": "578999.68",
      "trades": "58"
    },
    {
      "date": "2022-07-25",
      "bid": "28.85",
      "ask": "29.00",
      "open": "27.60",
      "high": "29.25",
      "low": "27.60",
      "close": "29.05",
      "average": "28.677",
      "volume": "83599",
      "turnover": "2398201.45",
      "trades": "242"
    },
    {
      "date": "2022-07-26",
      "bid": "29.80",
      "ask": "30.15",
      "open": "29.10",
      "high": "30.20",
      "low": "29.05",
      "close": "29.80",
      "average": "29.5596",
      "volume": "93806",
      "turnover": "2772458.09",
      "trades": "188"
    },
    {
      "date": "2022-07-27",
      "bid": "29.50",
      "ask": "29.75",
      "open": "30.10",
      "high": "30.15",
      "low": "29.50",
      "close": "29.55",
      "average": "29.59",
      "volume": "29727",
      "turnover": "879843.65",
      "trades": "113"
    },
    {
      "date": "2022-07-28",
      "bid": "29.50",
      "ask": "29.70",
      "open": "30.10",
      "high": "30.10",
      "low": "29.50",
      "close": "29.75",
      "average": "29.6655",
      "volume": "11586",
      "turnover": "343744.1",
      "trades": "74"
    },
    {
      "date": "2022-07-29",
      "bid": "30.00",
      "ask": "30.05",
      "open": "30.00",
      "high": "30.20",
      "low": "29.55",
      "close": "30.05",
      "average": "30.0162",
      "volume": "28855",
      "turnover": "866118.1",
      "trades": "88"
    },
    {
      "date": "2022-08-01",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.05",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0045",
      "volume": "15986",
      "turnover": "479657.9",
      "trades": "95"
    },
    {
      "date": "2022-08-02",
      "bid": "29.50",
      "ask": "29.65",
      "open": "30.05",
      "high": "30.05",
      "low": "29.50",
      "close": "29.65",
      "average": "29.9233",
      "volume": "8748",
      "turnover": "261832.38",
      "trades": "54"
    },
    {
      "date": "2022-08-03",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.65",
      "high": "29.65",
      "low": "29.50",
      "close": "29.65",
      "average": "29.519",
      "volume": "10830",
      "turnover": "319690.7",
      "trades": "56"
    },
    {
      "date": "2022-08-04",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.65",
      "high": "29.65",
      "low": "29.50",
      "close": "29.50",
      "average": "29.5599",
      "volume": "11502",
      "turnover": "339997.5",
      "trades": "73"
    },
    {
      "date": "2022-08-05",
      "bid": "29.55",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.65",
      "low": "29.50",
      "close": "29.55",
      "average": "29.5415",
      "volume": "8420",
      "turnover": "248739.8",
      "trades": "57"
    },
    {
      "date": "2022-08-08",
      "bid": "29.90",
      "ask": "29.95",
      "open": "29.55",
      "high": "30.00",
      "low": "29.50",
      "close": "29.95",
      "average": "29.6996",
      "volume": "21698",
      "turnover": "644422.4",
      "trades": "63"
    },
    {
      "date": "2022-08-09",
      "bid": "29.85",
      "ask": "29.90",
      "open": "29.95",
      "high": "29.95",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8204",
      "volume": "85017",
      "turnover": "2535238",
      "trades": "84"
    },
    {
      "date": "2022-08-10",
      "bid": "29.85",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.00",
      "low": "29.50",
      "close": "29.85",
      "average": "29.904",
      "volume": "9578",
      "turnover": "286420.3",
      "trades": "49"
    },
    {
      "date": "2022-08-11",
      "bid": "29.85",
      "ask": "30.10",
      "open": "29.85",
      "high": "30.10",
      "low": "29.85",
      "close": "29.85",
      "average": "29.9285",
      "volume": "13301",
      "turnover": "398079.15",
      "trades": "72"
    },
    {
      "date": "2022-08-12",
      "bid": "29.85",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.50",
      "low": "29.85",
      "close": "29.85",
      "average": "29.993",
      "volume": "12561",
      "turnover": "376853.1",
      "trades": "59"
    },
    {
      "date": "2022-08-15",
      "bid": "29.85",
      "ask": "29.90",
      "open": "29.85",
      "high": "30.45",
      "low": "29.85",
      "close": "29.85",
      "average": "30.0636",
      "volume": "10067",
      "turnover": "302650.65",
      "trades": "70"
    },
    {
      "date": "2022-08-16",
      "bid": "29.85",
      "ask": "30.35",
      "open": "29.95",
      "high": "30.30",
      "low": "29.85",
      "close": "30.30",
      "average": "30.005",
      "volume": "6374",
      "turnover": "191251.6",
      "trades": "41"
    },
    {
      "date": "2022-08-17",
      "bid": "29.85",
      "ask": "30.15",
      "open": "30.30",
      "high": "30.35",
      "low": "29.85",
      "close": "30.15",
      "average": "30.1453",
      "volume": "5976",
      "turnover": "180148.05",
      "trades": "43"
    },
    {
      "date": "2022-08-18",
      "bid": "29.50",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.35",
      "low": "29.50",
      "close": "29.60",
      "average": "29.8334",
      "volume": "165733",
      "turnover": "4944372.2",
      "trades": "65"
    },
    {
      "date": "2022-08-19",
      "bid": "29.75",
      "ask": "29.80",
      "open": "29.55",
      "high": "29.95",
      "low": "29.50",
      "close": "29.80",
      "average": "29.5742",
      "volume": "2196",
      "turnover": "64945.05",
      "trades": "33"
    },
    {
      "date": "2022-08-22",
      "bid": "28.50",
      "ask": "28.70",
      "open": "30.00",
      "high": "30.00",
      "low": "27.55",
      "close": "28.50",
      "average": "28.5652",
      "volume": "12828",
      "turnover": "366434.1",
      "trades": "63"
    },
    {
      "date": "2022-08-23",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.50",
      "high": "29.65",
      "low": "28.50",
      "close": "28.75",
      "average": "28.6547",
      "volume": "2347",
      "turnover": "67252.5",
      "trades": "34"
    },
    {
      "date": "2022-08-24",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.70",
      "high": "29.00",
      "low": "28.65",
      "close": "29.00",
      "average": "28.846",
      "volume": "4658",
      "turnover": "134364.75",
      "trades": "19"
    },
    {
      "date": "2022-08-25",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.00",
      "high": "29.75",
      "low": "28.60",
      "close": "29.70",
      "average": "29.2976",
      "volume": "18389",
      "turnover": "538753.7",
      "trades": "62"
    },
    {
      "date": "2022-08-26",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.85",
      "high": "29.85",
      "low": "29.50",
      "close": "29.55",
      "average": "29.5802",
      "volume": "1995",
      "turnover": "59012.55",
      "trades": "36"
    },
    {
      "date": "2022-08-29",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.55",
      "high": "29.55",
      "low": "29.50",
      "close": "29.50",
      "average": "29.5081",
      "volume": "10582",
      "turnover": "312254.35",
      "trades": "53"
    },
    {
      "date": "2022-08-30",
      "bid": "29.55",
      "ask": "29.65",
      "open": "29.50",
      "high": "29.65",
      "low": "29.50",
      "close": "29.50",
      "average": "29.5386",
      "volume": "8705",
      "turnover": "257133.4",
      "trades": "31"
    },
    {
      "date": "2022-08-31",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.60",
      "high": "29.65",
      "low": "29.50",
      "close": "29.60",
      "average": "29.526",
      "volume": "2479",
      "turnover": "73194.9",
      "trades": "24"
    },
    {
      "date": "2022-09-01",
      "bid": "28.40",
      "ask": "28.75",
      "open": "29.00",
      "high": "29.45",
      "low": "27.30",
      "close": "28.95",
      "average": "27.9044",
      "volume": "25549",
      "turnover": "712928.65",
      "trades": "96"
    },
    {
      "date": "2022-09-02",
      "bid": "27.70",
      "ask": "28.55",
      "open": "28.95",
      "high": "29.60",
      "low": "27.40",
      "close": "28.75",
      "average": "28.2901",
      "volume": "7284",
      "turnover": "206064.75",
      "trades": "54"
    },
    {
      "date": "2022-09-05",
      "bid": "26.60",
      "ask": "26.95",
      "open": "27.70",
      "high": "27.70",
      "low": "26.00",
      "close": "26.70",
      "average": "26.951",
      "volume": "10265",
      "turnover": "276651.85",
      "trades": "74"
    },
    {
      "date": "2022-09-06",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.70",
      "high": "26.70",
      "low": "25.00",
      "close": "26.00",
      "average": "25.4246",
      "volume": "29041",
      "turnover": "738354.7",
      "trades": "134"
    },
    {
      "date": "2022-09-07",
      "bid": "25.95",
      "ask": "26.00",
      "open": "25.95",
      "high": "26.00",
      "low": "25.50",
      "close": "25.95",
      "average": "25.5907",
      "volume": "14609",
      "turnover": "373854",
      "trades": "62"
    },
    {
      "date": "2022-09-08",
      "bid": "26.50",
      "ask": "26.75",
      "open": "25.95",
      "high": "26.80",
      "low": "25.55",
      "close": "26.55",
      "average": "26.4082",
      "volume": "10225",
      "turnover": "270024.15",
      "trades": "50"
    },
    {
      "date": "2022-09-09",
      "bid": "26.95",
      "ask": "27.85",
      "open": "26.90",
      "high": "27.95",
      "low": "26.50",
      "close": "27.55",
      "average": "26.6844",
      "volume": "202991",
      "turnover": "5416692.55",
      "trades": "34"
    },
    {
      "date": "2022-09-12",
      "bid": "26.80",
      "ask": "27.60",
      "open": "27.45",
      "high": "27.60",
      "low": "26.65",
      "close": "27.55",
      "average": "27.2595",
      "volume": "3984",
      "turnover": "108602",
      "trades": "27"
    },
    {
      "date": "2022-09-13",
      "bid": "26.85",
      "ask": "27.20",
      "open": "27.05",
      "high": "27.90",
      "low": "26.15",
      "close": "27.25",
      "average": "27.0702",
      "volume": "5012",
      "turnover": "135675.85",
      "trades": "44"
    },
    {
      "date": "2022-09-14",
      "bid": "27.45",
      "ask": "28.00",
      "open": "26.50",
      "high": "28.85",
      "low": "26.50",
      "close": "28.00",
      "average": "27.5731",
      "volume": "20964",
      "turnover": "578042.1",
      "trades": "86"
    },
    {
      "date": "2022-09-15",
      "bid": null,
      "ask": null,
      "open": "28.00",
      "high": "28.35",
      "low": "25.80",
      "close": "26.90",
      "average": "27.3508",
      "volume": "9704",
      "turnover": "265411.7",
      "trades": "49"
    },
    {
      "date": "2022-09-16",
      "bid": "25.20",
      "ask": "25.60",
      "open": "26.90",
      "high": "27.45",
      "low": "24.40",
      "close": "24.40",
      "average": "24.7938",
      "volume": "40978",
      "turnover": "1015295.75",
      "trades": "107"
    },
    {
      "date": "2022-09-19",
      "bid": "24.55",
      "ask": "25.15",
      "open": "24.95",
      "high": "27.45",
      "low": "24.35",
      "close": "25.10",
      "average": "25.406",
      "volume": "63777",
      "turnover": "1620317.4",
      "trades": "86"
    },
    {
      "date": "2022-09-20",
      "bid": "25.15",
      "ask": "25.20",
      "open": "25.10",
      "high": "26.75",
      "low": "24.85",
      "close": "25.15",
      "average": "25.0958",
      "volume": "32021",
      "turnover": "803591.35",
      "trades": "76"
    },
    {
      "date": "2022-09-21",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.15",
      "high": "25.25",
      "low": "24.55",
      "close": "24.80",
      "average": "24.8376",
      "volume": "19632",
      "turnover": "487612.7",
      "trades": "55"
    },
    {
      "date": "2022-09-22",
      "bid": "24.30",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.15",
      "low": "24.30",
      "close": "24.30",
      "average": "24.4199",
      "volume": "36635",
      "turnover": "894622.55",
      "trades": "66"
    },
    {
      "date": "2022-09-23",
      "bid": "24.50",
      "ask": "24.85",
      "open": "24.00",
      "high": "25.00",
      "low": "23.80",
      "close": "24.85",
      "average": "24.3999",
      "volume": "53225",
      "turnover": "1306940.34",
      "trades": "92"
    },
    {
      "date": "2022-09-26",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.85",
      "high": "24.85",
      "low": "23.70",
      "close": "24.30",
      "average": "24.2302",
      "volume": "8640",
      "turnover": "209348.7",
      "trades": "61"
    },
    {
      "date": "2022-09-27",
      "bid": "24.20",
      "ask": "24.80",
      "open": "24.30",
      "high": "24.80",
      "low": "24.20",
      "close": "24.20",
      "average": "24.213",
      "volume": "52402",
      "turnover": "1268808.45",
      "trades": "67"
    },
    {
      "date": "2022-09-28",
      "bid": "23.30",
      "ask": "23.35",
      "open": "24.80",
      "high": "24.80",
      "low": "23.05",
      "close": "23.05",
      "average": "23.5822",
      "volume": "9700",
      "turnover": "228747.4",
      "trades": "56"
    },
    {
      "date": "2022-09-29",
      "bid": "22.75",
      "ask": "22.90",
      "open": "23.05",
      "high": "23.25",
      "low": "22.15",
      "close": "22.85",
      "average": "22.6491",
      "volume": "6371",
      "turnover": "144297.7",
      "trades": "53"
    },
    {
      "date": "2022-09-30",
      "bid": "21.90",
      "ask": "22.15",
      "open": "22.75",
      "high": "22.75",
      "low": "21.65",
      "close": "22.15",
      "average": "22.1174",
      "volume": "24078",
      "turnover": "532543",
      "trades": "106"
    },
    {
      "date": "2022-10-03",
      "bid": "21.20",
      "ask": "21.55",
      "open": "22.10",
      "high": "22.10",
      "low": "21.00",
      "close": "21.55",
      "average": "21.4378",
      "volume": "4085",
      "turnover": "87573.6",
      "trades": "68"
    },
    {
      "date": "2022-10-04",
      "bid": "22.30",
      "ask": "22.60",
      "open": "21.20",
      "high": "23.10",
      "low": "21.20",
      "close": "22.50",
      "average": "22.2993",
      "volume": "22844",
      "turnover": "509405.35",
      "trades": "96"
    },
    {
      "date": "2022-10-05",
      "bid": "22.00",
      "ask": "23.15",
      "open": "22.00",
      "high": "23.25",
      "low": "21.65",
      "close": "22.05",
      "average": "21.9486",
      "volume": "14107",
      "turnover": "309422.98",
      "trades": "57"
    },
    {
      "date": "2022-10-06",
      "bid": "22.25",
      "ask": "22.50",
      "open": "22.00",
      "high": "22.50",
      "low": "21.90",
      "close": "22.25",
      "average": "22.0703",
      "volume": "4137",
      "turnover": "91304.75",
      "trades": "30"
    },
    {
      "date": "2022-10-07",
      "bid": "21.65",
      "ask": "21.90",
      "open": "23.00",
      "high": "23.00",
      "low": "21.65",
      "close": "22.10",
      "average": "22.2478",
      "volume": "16671",
      "turnover": "370285.15",
      "trades": "54"
    },
    {
      "date": "2022-10-10",
      "bid": "22.35",
      "ask": "23.55",
      "open": "22.05",
      "high": "23.95",
      "low": "21.55",
      "close": "22.35",
      "average": "22.4676",
      "volume": "4760",
      "turnover": "106945.75",
      "trades": "64"
    },
    {
      "date": "2022-10-11",
      "bid": "22.35",
      "ask": "22.75",
      "open": "22.35",
      "high": "23.15",
      "low": "21.95",
      "close": "22.75",
      "average": "22.6357",
      "volume": "17618",
      "turnover": "398935.85",
      "trades": "87"
    },
    {
      "date": "2022-10-12",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.75",
      "high": "22.75",
      "low": "21.60",
      "close": "22.05",
      "average": "22.0413",
      "volume": "8357",
      "turnover": "184199.55",
      "trades": "39"
    },
    {
      "date": "2022-10-13",
      "bid": "21.90",
      "ask": "22.15",
      "open": "22.05",
      "high": "22.05",
      "low": "21.55",
      "close": "22.00",
      "average": "21.9003",
      "volume": "6528",
      "turnover": "142965.35",
      "trades": "35"
    },
    {
      "date": "2022-10-14",
      "bid": "21.60",
      "ask": "22.05",
      "open": "22.20",
      "high": "22.80",
      "low": "21.60",
      "close": "21.95",
      "average": "22.1472",
      "volume": "5429",
      "turnover": "120237.4",
      "trades": "35"
    },
    {
      "date": "2022-10-17",
      "bid": "21.30",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.00",
      "low": "20.30",
      "close": "21.25",
      "average": "21.1467",
      "volume": "36436",
      "turnover": "770502.4",
      "trades": "136"
    },
    {
      "date": "2022-10-18",
      "bid": "21.15",
      "ask": "21.50",
      "open": "21.25",
      "high": "22.80",
      "low": "21.10",
      "close": "21.40",
      "average": "21.9376",
      "volume": "9478",
      "turnover": "207593.3",
      "trades": "59"
    },
    {
      "date": "2022-10-19",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.40",
      "high": "22.75",
      "low": "20.00",
      "close": "21.30",
      "average": "21.5056",
      "volume": "20232",
      "turnover": "434585.55",
      "trades": "88"
    },
    {
      "date": "2022-10-20",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.35",
      "high": "21.35",
      "low": "20.35",
      "close": "21.00",
      "average": "20.8678",
      "volume": "16492",
      "turnover": "344151.35",
      "trades": "51"
    },
    {
      "date": "2022-10-21",
      "bid": "20.70",
      "ask": "20.75",
      "open": "20.50",
      "high": "21.05",
      "low": "20.50",
      "close": "20.60",
      "average": "20.6837",
      "volume": "4044",
      "turnover": "83644.75",
      "trades": "34"
    },
    {
      "date": "2022-10-24",
      "bid": "20.55",
      "ask": "20.80",
      "open": "20.60",
      "high": "21.20",
      "low": "20.50",
      "close": "21.20",
      "average": "20.6204",
      "volume": "9416",
      "turnover": "194161.45",
      "trades": "61"
    },
    {
      "date": "2022-10-25",
      "bid": "21.45",
      "ask": "21.85",
      "open": "21.30",
      "high": "22.05",
      "low": "20.50",
      "close": "21.45",
      "average": "21.2581",
      "volume": "26306",
      "turnover": "558912.4",
      "trades": "114"
    },
    {
      "date": "2022-10-26",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.70",
      "high": "22.45",
      "low": "20.75",
      "close": "21.40",
      "average": "21.7018",
      "volume": "5754",
      "turnover": "124872.25",
      "trades": "42"
    },
    {
      "date": "2022-10-27",
      "bid": "21.60",
      "ask": "21.75",
      "open": "21.40",
      "high": "22.30",
      "low": "21.40",
      "close": "21.75",
      "average": "21.73",
      "volume": "14773",
      "turnover": "321017.15",
      "trades": "79"
    },
    {
      "date": "2022-10-28",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.75",
      "high": "22.00",
      "low": "21.65",
      "close": "21.95",
      "average": "21.9332",
      "volume": "5103",
      "turnover": "111924.9",
      "trades": "23"
    },
    {
      "date": "2022-10-31",
      "bid": "21.55",
      "ask": "21.65",
      "open": "21.95",
      "high": "21.95",
      "low": "21.20",
      "close": "21.55",
      "average": "21.5398",
      "volume": "15779",
      "turnover": "339876.35",
      "trades": "64"
    },
    {
      "date": "2022-11-01",
      "bid": "22.10",
      "ask": "22.50",
      "open": "21.95",
      "high": "22.45",
      "low": "21.55",
      "close": "22.10",
      "average": "22.0836",
      "volume": "74927",
      "turnover": "1654659",
      "trades": "83"
    },
    {
      "date": "2022-11-02",
      "bid": "22.10",
      "ask": "22.50",
      "open": "22.05",
      "high": "22.50",
      "low": "22.00",
      "close": "22.15",
      "average": "22.0434",
      "volume": "36278",
      "turnover": "799691.2",
      "trades": "62"
    },
    {
      "date": "2022-11-03",
      "bid": "22.10",
      "ask": "22.95",
      "open": "22.10",
      "high": "23.00",
      "low": "21.95",
      "close": "23.00",
      "average": "22.5303",
      "volume": "14771",
      "turnover": "332758.98",
      "trades": "57"
    },
    {
      "date": "2022-11-04",
      "bid": "22.65",
      "ask": "23.20",
      "open": "22.95",
      "high": "23.20",
      "low": "22.65",
      "close": "23.20",
      "average": "22.979",
      "volume": "2809",
      "turnover": "64548.15",
      "trades": "31"
    },
    {
      "date": "2022-11-07",
      "bid": "23.60",
      "ask": "24.00",
      "open": "22.30",
      "high": "24.00",
      "low": "22.20",
      "close": "24.00",
      "average": "23.5482",
      "volume": "7125",
      "turnover": "167781",
      "trades": "57"
    },
    {
      "date": "2022-11-08",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.45",
      "low": "23.10",
      "close": "24.00",
      "average": "23.8935",
      "volume": "14674",
      "turnover": "350613.85",
      "trades": "57"
    },
    {
      "date": "2022-11-09",
      "bid": "23.30",
      "ask": "23.85",
      "open": "25.00",
      "high": "25.15",
      "low": "23.00",
      "close": "23.85",
      "average": "23.4367",
      "volume": "5612",
      "turnover": "131526.75",
      "trades": "34"
    },
    {
      "date": "2022-11-10",
      "bid": "23.05",
      "ask": "23.95",
      "open": "23.85",
      "high": "24.50",
      "low": "22.00",
      "close": "23.95",
      "average": "22.9723",
      "volume": "22109",
      "turnover": "507895.6",
      "trades": "131"
    },
    {
      "date": "2022-11-11",
      "bid": "24.95",
      "ask": "25.00",
      "open": "23.05",
      "high": "25.00",
      "low": "23.05",
      "close": "24.95",
      "average": "23.9806",
      "volume": "20379",
      "turnover": "488699.7",
      "trades": "72"
    },
    {
      "date": "2022-11-14",
      "bid": "23.85",
      "ask": "24.50",
      "open": "24.95",
      "high": "24.95",
      "low": "23.40",
      "close": "23.85",
      "average": "23.9638",
      "volume": "18375",
      "turnover": "440334.35",
      "trades": "115"
    },
    {
      "date": "2022-11-15",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.60",
      "high": "24.60",
      "low": "23.55",
      "close": "23.85",
      "average": "23.7212",
      "volume": "36102",
      "turnover": "856382.85",
      "trades": "89"
    },
    {
      "date": "2022-11-16",
      "bid": "23.10",
      "ask": "23.85",
      "open": "23.85",
      "high": "23.85",
      "low": "23.05",
      "close": "23.10",
      "average": "23.3364",
      "volume": "6639",
      "turnover": "154930.05",
      "trades": "41"
    },
    {
      "date": "2022-11-17",
      "bid": "23.10",
      "ask": "23.15",
      "open": "23.85",
      "high": "24.00",
      "low": "23.05",
      "close": "23.15",
      "average": "23.471",
      "volume": "3927",
      "turnover": "92170.5",
      "trades": "46"
    },
    {
      "date": "2022-11-18",
      "bid": "22.35",
      "ask": "22.55",
      "open": "23.10",
      "high": "23.65",
      "low": "22.15",
      "close": "22.40",
      "average": "22.6956",
      "volume": "13836",
      "turnover": "314016.6",
      "trades": "156"
    },
    {
      "date": "2022-11-21",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.30",
      "low": "21.80",
      "close": "22.20",
      "average": "22.0499",
      "volume": "12972",
      "turnover": "286031.5",
      "trades": "71"
    },
    {
      "date": "2022-11-22",
      "bid": "22.20",
      "ask": "22.35",
      "open": "22.20",
      "high": "22.35",
      "low": "21.95",
      "close": "22.35",
      "average": "22.1837",
      "volume": "48529",
      "turnover": "1076552.14",
      "trades": "55"
    },
    {
      "date": "2022-11-23",
      "bid": "22.10",
      "ask": "22.45",
      "open": "22.35",
      "high": "22.50",
      "low": "22.00",
      "close": "22.10",
      "average": "22.3307",
      "volume": "8945",
      "turnover": "199631.65",
      "trades": "53"
    },
    {
      "date": "2022-11-24",
      "bid": "22.05",
      "ask": "22.45",
      "open": "22.00",
      "high": "22.90",
      "low": "22.00",
      "close": "22.30",
      "average": "22.4282",
      "volume": "15622",
      "turnover": "350372.8",
      "trades": "65"
    },
    {
      "date": "2022-11-25",
      "bid": "21.60",
      "ask": "21.75",
      "open": "22.30",
      "high": "22.50",
      "low": "21.30",
      "close": "21.60",
      "average": "21.6062",
      "volume": "138828",
      "turnover": "2999568.8",
      "trades": "172"
    },
    {
      "date": "2022-11-28",
      "bid": "21.05",
      "ask": "21.25",
      "open": "21.85",
      "high": "21.95",
      "low": "20.75",
      "close": "21.15",
      "average": "21.1111",
      "volume": "40225",
      "turnover": "849199.6",
      "trades": "148"
    },
    {
      "date": "2022-11-29",
      "bid": "20.65",
      "ask": "20.70",
      "open": "21.20",
      "high": "21.20",
      "low": "20.65",
      "close": "20.65",
      "average": "20.8039",
      "volume": "56923",
      "turnover": "1183980.19",
      "trades": "129"
    },
    {
      "date": "2022-11-30",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.65",
      "high": "21.20",
      "low": "20.20",
      "close": "20.20",
      "average": "20.4298",
      "volume": "87623",
      "turnover": "1790124.3",
      "trades": "234"
    },
    {
      "date": "2022-12-01",
      "bid": "20.30",
      "ask": "20.35",
      "open": "20.25",
      "high": "21.05",
      "low": "20.25",
      "close": "20.35",
      "average": "20.4271",
      "volume": "39188",
      "turnover": "800199.91",
      "trades": "125"
    },
    {
      "date": "2022-12-02",
      "bid": "20.25",
      "ask": "21.20",
      "open": "20.40",
      "high": "21.15",
      "low": "20.05",
      "close": "20.15",
      "average": "20.1655",
      "volume": "105214",
      "turnover": "2121959.79",
      "trades": "128"
    },
    {
      "date": "2022-12-05",
      "bid": "20.50",
      "ask": "20.95",
      "open": "20.65",
      "high": "20.90",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5214",
      "volume": "25274",
      "turnover": "518765.6",
      "trades": "83"
    },
    {
      "date": "2022-12-06",
      "bid": "20.60",
      "ask": "20.75",
      "open": "20.20",
      "high": "20.85",
      "low": "20.20",
      "close": "20.65",
      "average": "20.5149",
      "volume": "14076",
      "turnover": "288767.05",
      "trades": "105"
    },
    {
      "date": "2022-12-07",
      "bid": "19.98",
      "ask": "20.20",
      "open": "20.55",
      "high": "20.60",
      "low": "19.98",
      "close": "19.98",
      "average": "20.1509",
      "volume": "73612",
      "turnover": "1483583.06",
      "trades": "254"
    },
    {
      "date": "2022-12-08",
      "bid": "19.90",
      "ask": "19.92",
      "open": "20.20",
      "high": "20.40",
      "low": "19.90",
      "close": "19.92",
      "average": "19.9318",
      "volume": "25939",
      "turnover": "517011.34",
      "trades": "137"
    },
    {
      "date": "2022-12-09",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.98",
      "high": "20.25",
      "low": "19.20",
      "close": "20.05",
      "average": "19.7424",
      "volume": "25843",
      "turnover": "510311.03",
      "trades": "89"
    },
    {
      "date": "2022-12-12",
      "bid": "19.18",
      "ask": "19.34",
      "open": "20.25",
      "high": "20.30",
      "low": "18.94",
      "close": "19.18",
      "average": "19.1165",
      "volume": "62631",
      "turnover": "1197284.74",
      "trades": "214"
    },
    {
      "date": "2022-12-13",
      "bid": "19.22",
      "ask": "19.46",
      "open": "19.18",
      "high": "19.74",
      "low": "18.94",
      "close": "19.24",
      "average": "19.2223",
      "volume": "115936",
      "turnover": "2228552.16",
      "trades": "459"
    },
    {
      "date": "2022-12-14",
      "bid": "20.25",
      "ask": "20.65",
      "open": "19.26",
      "high": "20.70",
      "low": "19.26",
      "close": "20.60",
      "average": "20.028",
      "volume": "34749",
      "turnover": "695951.83",
      "trades": "96"
    },
    {
      "date": "2022-12-15",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.60",
      "high": "21.00",
      "low": "20.00",
      "close": "20.05",
      "average": "20.1603",
      "volume": "8799",
      "turnover": "177390.65",
      "trades": "71"
    },
    {
      "date": "2022-12-16",
      "bid": "20.05",
      "ask": "20.50",
      "open": "20.05",
      "high": "20.75",
      "low": "19.92",
      "close": "20.50",
      "average": "20.4857",
      "volume": "379577",
      "turnover": "7775906.25",
      "trades": "37"
    },
    {
      "date": "2022-12-19",
      "bid": "20.10",
      "ask": "20.15",
      "open": "20.40",
      "high": "20.85",
      "low": "20.00",
      "close": "20.15",
      "average": "20.2738",
      "volume": "39737",
      "turnover": "805620.6",
      "trades": "99"
    },
    {
      "date": "2022-12-20",
      "bid": "19.44",
      "ask": "19.76",
      "open": "19.54",
      "high": "20.50",
      "low": "19.32",
      "close": "19.74",
      "average": "19.8602",
      "volume": "20738",
      "turnover": "411888.79",
      "trades": "68"
    },
    {
      "date": "2022-12-21",
      "bid": "19.74",
      "ask": "19.96",
      "open": "19.76",
      "high": "20.35",
      "low": "19.40",
      "close": "19.96",
      "average": "19.7107",
      "volume": "11785",
      "turnover": "232290.43",
      "trades": "73"
    },
    {
      "date": "2022-12-22",
      "bid": "19.62",
      "ask": "20.20",
      "open": "19.16",
      "high": "20.20",
      "low": "19.16",
      "close": "20.20",
      "average": "20.0868",
      "volume": "77207",
      "turnover": "1550840.14",
      "trades": "122"
    },
    {
      "date": "2022-12-23",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.50",
      "low": "19.64",
      "close": "20.40",
      "average": "20.3856",
      "volume": "26899",
      "turnover": "548352.85",
      "trades": "69"
    },
    {
      "date": "2022-12-27",
      "bid": "19.62",
      "ask": "19.98",
      "open": "20.00",
      "high": "20.40",
      "low": "19.50",
      "close": "19.98",
      "average": "19.8986",
      "volume": "19604",
      "turnover": "390091.44",
      "trades": "84"
    },
    {
      "date": "2022-12-28",
      "bid": "19.52",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.70",
      "low": "19.50",
      "close": "20.00",
      "average": "19.9734",
      "volume": "22494",
      "turnover": "449346.9",
      "trades": "66"
    },
    {
      "date": "2022-12-29",
      "bid": "19.96",
      "ask": "20.20",
      "open": "19.54",
      "high": "20.65",
      "low": "19.54",
      "close": "20.20",
      "average": "19.8821",
      "volume": "12937",
      "turnover": "257214.43",
      "trades": "67"
    },
    {
      "date": "2022-12-30",
      "bid": "19.80",
      "ask": "20.10",
      "open": "20.15",
      "high": "20.20",
      "low": "19.40",
      "close": "19.80",
      "average": "20.0075",
      "volume": "10603",
      "turnover": "212139.12",
      "trades": "58"
    },
    {
      "date": "2023-01-02",
      "bid": "19.94",
      "ask": "20.20",
      "open": "19.80",
      "high": "20.40",
      "low": "19.80",
      "close": "20.20",
      "average": "20.196",
      "volume": "7984",
      "turnover": "161244.77",
      "trades": "37"
    },
    {
      "date": "2023-01-03",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.05",
      "high": "20.65",
      "low": "20.05",
      "close": "20.35",
      "average": "20.1871",
      "volume": "2033",
      "turnover": "41040.45",
      "trades": "38"
    },
    {
      "date": "2023-01-04",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.60",
      "high": "20.65",
      "low": "20.25",
      "close": "20.60",
      "average": "20.5057",
      "volume": "20216",
      "turnover": "414543.75",
      "trades": "34"
    },
    {
      "date": "2023-01-05",
      "bid": "20.10",
      "ask": "20.70",
      "open": "20.60",
      "high": "20.70",
      "low": "20.05",
      "close": "20.05",
      "average": "20.5917",
      "volume": "1034",
      "turnover": "21291.85",
      "trades": "13"
    },
    {
      "date": "2023-01-09",
      "bid": "21.10",
      "ask": "21.15",
      "open": "20.10",
      "high": "21.40",
      "low": "20.10",
      "close": "21.10",
      "average": "20.8708",
      "volume": "19843",
      "turnover": "414138.8",
      "trades": "111"
    },
    {
      "date": "2023-01-10",
      "bid": "21.10",
      "ask": "21.60",
      "open": "21.70",
      "high": "21.70",
      "low": "21.30",
      "close": "21.60",
      "average": "21.4299",
      "volume": "21171",
      "turnover": "453692.15",
      "trades": "58"
    },
    {
      "date": "2023-01-11",
      "bid": "22.50",
      "ask": "23.00",
      "open": "21.60",
      "high": "23.75",
      "low": "21.60",
      "close": "22.50",
      "average": "22.7173",
      "volume": "34462",
      "turnover": "782884.8",
      "trades": "146"
    },
    {
      "date": "2023-01-12",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.50",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0383",
      "volume": "29528",
      "turnover": "680273.85",
      "trades": "87"
    },
    {
      "date": "2023-01-13",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.55",
      "low": "22.40",
      "close": "22.80",
      "average": "22.9147",
      "volume": "13132",
      "turnover": "300915.35",
      "trades": "34"
    },
    {
      "date": "2023-01-16",
      "bid": "23.10",
      "ask": "23.35",
      "open": "22.80",
      "high": "24.00",
      "low": "22.80",
      "close": "23.50",
      "average": "23.2611",
      "volume": "29218",
      "turnover": "679642.5",
      "trades": "99"
    },
    {
      "date": "2023-01-17",
      "bid": "23.05",
      "ask": "23.25",
      "open": "23.50",
      "high": "23.85",
      "low": "23.05",
      "close": "23.30",
      "average": "23.2507",
      "volume": "10038",
      "turnover": "233390.95",
      "trades": "55"
    },
    {
      "date": "2023-01-18",
      "bid": "23.10",
      "ask": "23.95",
      "open": "23.00",
      "high": "24.40",
      "low": "22.80",
      "close": "23.95",
      "average": "23.8666",
      "volume": "55772",
      "turnover": "1331086.14",
      "trades": "98"
    },
    {
      "date": "2023-01-19",
      "bid": "23.00",
      "ask": "23.70",
      "open": "23.95",
      "high": "24.00",
      "low": "22.80",
      "close": "23.60",
      "average": "23.1238",
      "volume": "41654",
      "turnover": "963400.7",
      "trades": "156"
    },
    {
      "date": "2023-01-20",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.60",
      "high": "23.95",
      "low": "23.50",
      "close": "23.80",
      "average": "23.7028",
      "volume": "14608",
      "turnover": "346250.25",
      "trades": "76"
    },
    {
      "date": "2023-01-23",
      "bid": "23.00",
      "ask": "23.40",
      "open": "23.70",
      "high": "23.80",
      "low": "22.05",
      "close": "23.35",
      "average": "23.0612",
      "volume": "9268",
      "turnover": "213731.4",
      "trades": "57"
    },
    {
      "date": "2023-01-24",
      "bid": "23.50",
      "ask": "23.55",
      "open": "23.00",
      "high": "23.50",
      "low": "23.00",
      "close": "23.50",
      "average": "23.1716",
      "volume": "23015",
      "turnover": "533294.2",
      "trades": "40"
    },
    {
      "date": "2023-01-25",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.80",
      "high": "23.80",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0904",
      "volume": "6439",
      "turnover": "148679.15",
      "trades": "49"
    },
    {
      "date": "2023-01-26",
      "bid": "22.85",
      "ask": "23.25",
      "open": "22.20",
      "high": "23.70",
      "low": "22.20",
      "close": "22.85",
      "average": "22.8668",
      "volume": "11657",
      "turnover": "266558.6",
      "trades": "64"
    },
    {
      "date": "2023-01-27",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.50",
      "low": "22.00",
      "close": "22.95",
      "average": "22.3841",
      "volume": "13132",
      "turnover": "293947.8",
      "trades": "75"
    },
    {
      "date": "2023-01-30",
      "bid": "22.65",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.70",
      "low": "22.55",
      "close": "22.90",
      "average": "22.7181",
      "volume": "17323",
      "turnover": "393545.7",
      "trades": "59"
    },
    {
      "date": "2023-01-31",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.60",
      "high": "23.70",
      "low": "22.50",
      "close": "22.90",
      "average": "22.8881",
      "volume": "7713",
      "turnover": "176535.85",
      "trades": "45"
    },
    {
      "date": "2023-02-01",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.90",
      "high": "23.55",
      "low": "22.60",
      "close": "22.65",
      "average": "22.7795",
      "volume": "8921",
      "turnover": "203216.25",
      "trades": "39"
    },
    {
      "date": "2023-02-02",
      "bid": "23.20",
      "ask": "23.60",
      "open": "22.70",
      "high": "23.60",
      "low": "22.60",
      "close": "23.60",
      "average": "23.2375",
      "volume": "15336",
      "turnover": "356370.9",
      "trades": "88"
    },
    {
      "date": "2023-02-03",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.25",
      "high": "23.60",
      "low": "22.65",
      "close": "23.60",
      "average": "23.279",
      "volume": "26920",
      "turnover": "626671.8",
      "trades": "77"
    },
    {
      "date": "2023-02-06",
      "bid": "23.30",
      "ask": "23.35",
      "open": "23.40",
      "high": "23.60",
      "low": "23.15",
      "close": "23.30",
      "average": "23.3557",
      "volume": "5152",
      "turnover": "120328.65",
      "trades": "35"
    },
    {
      "date": "2023-02-07",
      "bid": "22.45",
      "ask": "22.90",
      "open": "23.30",
      "high": "23.30",
      "low": "22.50",
      "close": "22.85",
      "average": "22.7878",
      "volume": "6387",
      "turnover": "145545.7",
      "trades": "41"
    },
    {
      "date": "2023-02-08",
      "bid": "22.40",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.05",
      "low": "22.25",
      "close": "22.80",
      "average": "22.4507",
      "volume": "5945",
      "turnover": "133474.66",
      "trades": "38"
    },
    {
      "date": "2023-02-09",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.75",
      "high": "22.75",
      "low": "21.80",
      "close": "21.80",
      "average": "22.104",
      "volume": "31933",
      "turnover": "705846.75",
      "trades": "82"
    },
    {
      "date": "2023-02-10",
      "bid": "21.45",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.00",
      "low": "21.30",
      "close": "21.40",
      "average": "21.6087",
      "volume": "9839",
      "turnover": "212608.3",
      "trades": "65"
    },
    {
      "date": "2023-02-13",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.35",
      "high": "21.65",
      "low": "21.00",
      "close": "21.20",
      "average": "21.2984",
      "volume": "15565",
      "turnover": "331653.35",
      "trades": "71"
    },
    {
      "date": "2023-02-14",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.30",
      "high": "22.00",
      "low": "21.25",
      "close": "21.70",
      "average": "21.4002",
      "volume": "29878",
      "turnover": "639393.85",
      "trades": "65"
    },
    {
      "date": "2023-02-15",
      "bid": "21.15",
      "ask": "21.45",
      "open": "21.95",
      "high": "21.95",
      "low": "20.80",
      "close": "21.15",
      "average": "21.1532",
      "volume": "20644",
      "turnover": "436687.2",
      "trades": "76"
    },
    {
      "date": "2023-02-16",
      "bid": "20.85",
      "ask": "21.40",
      "open": "21.05",
      "high": "21.55",
      "low": "20.80",
      "close": "20.85",
      "average": "21.1116",
      "volume": "28429",
      "turnover": "600197.65",
      "trades": "69"
    },
    {
      "date": "2023-02-17",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.85",
      "high": "21.95",
      "low": "20.85",
      "close": "21.40",
      "average": "21.5311",
      "volume": "12860",
      "turnover": "276890.45",
      "trades": "63"
    },
    {
      "date": "2023-02-20",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.50",
      "low": "20.85",
      "close": "21.40",
      "average": "21.1341",
      "volume": "5585",
      "turnover": "118034.05",
      "trades": "49"
    },
    {
      "date": "2023-02-21",
      "bid": "20.85",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.95",
      "low": "20.40",
      "close": "20.85",
      "average": "20.9543",
      "volume": "19201",
      "turnover": "402344",
      "trades": "68"
    },
    {
      "date": "2023-02-22",
      "bid": "21.05",
      "ask": "21.40",
      "open": "20.95",
      "high": "21.45",
      "low": "20.50",
      "close": "21.40",
      "average": "21.0542",
      "volume": "14094",
      "turnover": "296737.55",
      "trades": "40"
    },
    {
      "date": "2023-02-23",
      "bid": "20.65",
      "ask": "21.00",
      "open": "21.20",
      "high": "21.45",
      "low": "20.35",
      "close": "21.00",
      "average": "20.9993",
      "volume": "30111",
      "turnover": "632308.5",
      "trades": "99"
    },
    {
      "date": "2023-02-24",
      "bid": "20.30",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.40",
      "low": "20.30",
      "close": "20.30",
      "average": "20.4479",
      "volume": "16947",
      "turnover": "346530.7",
      "trades": "84"
    },
    {
      "date": "2023-02-27",
      "bid": "20.50",
      "ask": "20.95",
      "open": "20.10",
      "high": "21.10",
      "low": "20.10",
      "close": "20.95",
      "average": "20.3369",
      "volume": "30704",
      "turnover": "624423.15",
      "trades": "93"
    },
    {
      "date": "2023-02-28",
      "bid": "20.35",
      "ask": "20.75",
      "open": "20.95",
      "high": "20.95",
      "low": "20.10",
      "close": "20.75",
      "average": "20.2513",
      "volume": "20379",
      "turnover": "412701.5",
      "trades": "82"
    },
    {
      "date": "2023-03-01",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.15",
      "high": "20.50",
      "low": "20.10",
      "close": "20.45",
      "average": "20.2622",
      "volume": "15046",
      "turnover": "304865.55",
      "trades": "65"
    },
    {
      "date": "2023-03-02",
      "bid": "20.45",
      "ask": "20.50",
      "open": "20.45",
      "high": "20.50",
      "low": "20.05",
      "close": "20.50",
      "average": "20.2132",
      "volume": "4728",
      "turnover": "95568.2",
      "trades": "46"
    },
    {
      "date": "2023-03-03",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.50",
      "low": "20.20",
      "close": "20.50",
      "average": "20.3188",
      "volume": "27053",
      "turnover": "549684.05",
      "trades": "86"
    },
    {
      "date": "2023-03-06",
      "bid": "20.10",
      "ask": "20.45",
      "open": "20.50",
      "high": "20.85",
      "low": "20.00",
      "close": "20.40",
      "average": "20.4669",
      "volume": "19478",
      "turnover": "398654.9",
      "trades": "57"
    },
    {
      "date": "2023-03-07",
      "bid": "20.15",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.75",
      "low": "19.98",
      "close": "20.20",
      "average": "20.1473",
      "volume": "19900",
      "turnover": "400930.4",
      "trades": "67"
    },
    {
      "date": "2023-03-08",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.60",
      "low": "19.96",
      "close": "20.40",
      "average": "20.0343",
      "volume": "11543",
      "turnover": "231255.7",
      "trades": "66"
    },
    {
      "date": "2023-03-09",
      "bid": "20.00",
      "ask": "20.40",
      "open": "19.96",
      "high": "20.40",
      "low": "19.90",
      "close": "20.40",
      "average": "20.0752",
      "volume": "28006",
      "turnover": "562220.98",
      "trades": "111"
    },
    {
      "date": "2023-03-10",
      "bid": "20.00",
      "ask": "20.25",
      "open": "20.40",
      "high": "20.40",
      "low": "19.72",
      "close": "20.35",
      "average": "20.29",
      "volume": "5926",
      "turnover": "120238.58",
      "trades": "57"
    },
    {
      "date": "2023-03-13",
      "bid": "19.80",
      "ask": "20.35",
      "open": "19.76",
      "high": "20.15",
      "low": "19.70",
      "close": "19.74",
      "average": "19.7772",
      "volume": "6949",
      "turnover": "137431.81",
      "trades": "70"
    },
    {
      "date": "2023-03-14",
      "bid": "19.84",
      "ask": "20.05",
      "open": "19.72",
      "high": "20.10",
      "low": "19.72",
      "close": "20.05",
      "average": "19.7674",
      "volume": "7105",
      "turnover": "140447.57",
      "trades": "58"
    },
    {
      "date": "2023-03-15",
      "bid": "19.18",
      "ask": "19.68",
      "open": "19.98",
      "high": "20.10",
      "low": "19.50",
      "close": "19.68",
      "average": "19.6865",
      "volume": "11026",
      "turnover": "217063.6",
      "trades": "48"
    },
    {
      "date": "2023-03-16",
      "bid": "19.02",
      "ask": "19.26",
      "open": "20.10",
      "high": "20.10",
      "low": "18.00",
      "close": "19.26",
      "average": "18.9265",
      "volume": "27090",
      "turnover": "512718.43",
      "trades": "125"
    },
    {
      "date": "2023-03-17",
      "bid": "19.04",
      "ask": "20.00",
      "open": "19.28",
      "high": "20.00",
      "low": "18.42",
      "close": "20.00",
      "average": "19.4187",
      "volume": "8757",
      "turnover": "170049.8",
      "trades": "77"
    },
    {
      "date": "2023-03-20",
      "bid": "18.90",
      "ask": "19.00",
      "open": "20.00",
      "high": "20.00",
      "low": "18.70",
      "close": "18.90",
      "average": "18.8516",
      "volume": "25355",
      "turnover": "477986.88",
      "trades": "162"
    },
    {
      "date": "2023-03-21",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.98",
      "low": "18.40",
      "close": "19.22",
      "average": "18.7968",
      "volume": "24806",
      "turnover": "466274.6",
      "trades": "143"
    },
    {
      "date": "2023-03-22",
      "bid": "19.02",
      "ask": "19.50",
      "open": "19.90",
      "high": "19.90",
      "low": "18.40",
      "close": "19.02",
      "average": "18.5659",
      "volume": "120948",
      "turnover": "2245517.96",
      "trades": "83"
    },
    {
      "date": "2023-03-23",
      "bid": "19.02",
      "ask": "19.28",
      "open": "18.24",
      "high": "19.64",
      "low": "18.24",
      "close": "19.28",
      "average": "18.6634",
      "volume": "11764",
      "turnover": "219555.72",
      "trades": "55"
    },
    {
      "date": "2023-03-24",
      "bid": "18.70",
      "ask": "19.00",
      "open": "19.26",
      "high": "19.26",
      "low": "17.98",
      "close": "18.96",
      "average": "18.3185",
      "volume": "117808",
      "turnover": "2158063.12",
      "trades": "96"
    },
    {
      "date": "2023-03-27",
      "bid": "18.40",
      "ask": "18.66",
      "open": "19.20",
      "high": "19.24",
      "low": "18.00",
      "close": "18.68",
      "average": "18.1926",
      "volume": "36549",
      "turnover": "664920.94",
      "trades": "127"
    },
    {
      "date": "2023-03-28",
      "bid": "18.06",
      "ask": "18.42",
      "open": "18.52",
      "high": "19.24",
      "low": "18.06",
      "close": "18.06",
      "average": "18.4229",
      "volume": "9193",
      "turnover": "169361.96",
      "trades": "53"
    },
    {
      "date": "2023-03-29",
      "bid": "18.88",
      "ask": "18.98",
      "open": "18.10",
      "high": "19.18",
      "low": "18.10",
      "close": "18.98",
      "average": "18.3674",
      "volume": "62125",
      "turnover": "1141072.18",
      "trades": "50"
    },
    {
      "date": "2023-03-30",
      "bid": "18.88",
      "ask": "18.90",
      "open": "19.22",
      "high": "19.22",
      "low": "18.12",
      "close": "18.90",
      "average": "18.6512",
      "volume": "32882",
      "turnover": "613262.82",
      "trades": "97"
    },
    {
      "date": "2023-03-31",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.00",
      "low": "18.50",
      "close": "19.00",
      "average": "18.88",
      "volume": "5378",
      "turnover": "101536.38",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "19.02",
      "ask": "19.98",
      "open": "18.90",
      "high": "20.45",
      "low": "18.58",
      "close": "19.98",
      "average": "19.5226",
      "volume": "29415",
      "turnover": "574256.79",
      "trades": "91"
    },
    {
      "date": "2023-04-04",
      "bid": "19.24",
      "ask": "19.40",
      "open": "20.00",
      "high": "20.45",
      "low": "19.20",
      "close": "19.22",
      "average": "19.5618",
      "volume": "6443",
      "turnover": "126036.58",
      "trades": "62"
    },
    {
      "date": "2023-04-05",
      "bid": "18.54",
      "ask": "18.96",
      "open": "19.68",
      "high": "20.00",
      "low": "18.52",
      "close": "18.98",
      "average": "19.2412",
      "volume": "13067",
      "turnover": "251425.2",
      "trades": "75"
    },
    {
      "date": "2023-04-06",
      "bid": "19.34",
      "ask": "19.44",
      "open": "19.60",
      "high": "19.94",
      "low": "18.96",
      "close": "19.34",
      "average": "19.4002",
      "volume": "2275",
      "turnover": "44135.52",
      "trades": "28"
    },
    {
      "date": "2023-04-11",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.32",
      "high": "19.68",
      "low": "18.82",
      "close": "19.00",
      "average": "19.0518",
      "volume": "14461",
      "turnover": "275508.1",
      "trades": "59"
    },
    {
      "date": "2023-04-12",
      "bid": "19.22",
      "ask": "19.42",
      "open": "18.98",
      "high": "20.00",
      "low": "18.84",
      "close": "19.22",
      "average": "19.1994",
      "volume": "12147",
      "turnover": "233215.08",
      "trades": "71"
    },
    {
      "date": "2023-04-13",
      "bid": "19.16",
      "ask": "19.38",
      "open": "19.38",
      "high": "19.98",
      "low": "19.16",
      "close": "19.38",
      "average": "19.3624",
      "volume": "5486",
      "turnover": "106221.86",
      "trades": "46"
    },
    {
      "date": "2023-04-14",
      "bid": "19.92",
      "ask": "20.00",
      "open": "18.78",
      "high": "20.00",
      "low": "18.62",
      "close": "20.00",
      "average": "19.6268",
      "volume": "43823",
      "turnover": "860105.14",
      "trades": "104"
    },
    {
      "date": "2023-04-17",
      "bid": "19.56",
      "ask": "19.98",
      "open": "19.50",
      "high": "20.00",
      "low": "19.50",
      "close": "20.00",
      "average": "19.9251",
      "volume": "27268",
      "turnover": "543316.82",
      "trades": "67"
    },
    {
      "date": "2023-04-18",
      "bid": "19.80",
      "ask": "19.86",
      "open": "19.50",
      "high": "20.00",
      "low": "19.28",
      "close": "19.86",
      "average": "19.7627",
      "volume": "34449",
      "turnover": "680806.42",
      "trades": "73"
    },
    {
      "date": "2023-04-19",
      "bid": "19.80",
      "ask": "19.86",
      "open": "20.00",
      "high": "20.00",
      "low": "19.36",
      "close": "19.80",
      "average": "19.7242",
      "volume": "21236",
      "turnover": "418863.08",
      "trades": "56"
    },
    {
      "date": "2023-04-20",
      "bid": "19.80",
      "ask": "19.88",
      "open": "19.80",
      "high": "19.92",
      "low": "19.80",
      "close": "19.90",
      "average": "19.8332",
      "volume": "9100",
      "turnover": "180482.2",
      "trades": "33"
    },
    {
      "date": "2023-04-21",
      "bid": "19.56",
      "ask": "19.72",
      "open": "19.90",
      "high": "19.96",
      "low": "19.54",
      "close": "19.56",
      "average": "19.8718",
      "volume": "16695",
      "turnover": "331759.02",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "19.42",
      "ask": "19.98",
      "open": "19.56",
      "high": "20.20",
      "low": "19.28",
      "close": "19.42",
      "average": "19.8578",
      "volume": "17615",
      "turnover": "349794.65",
      "trades": "57"
    },
    {
      "date": "2023-04-25",
      "bid": "19.54",
      "ask": "19.80",
      "open": "19.42",
      "high": "20.00",
      "low": "19.42",
      "close": "19.80",
      "average": "19.5978",
      "volume": "7468",
      "turnover": "146356.12",
      "trades": "62"
    },
    {
      "date": "2023-04-26",
      "bid": "19.20",
      "ask": "19.36",
      "open": "19.80",
      "high": "20.15",
      "low": "19.00",
      "close": "19.38",
      "average": "19.13",
      "volume": "27719",
      "turnover": "530239.2",
      "trades": "64"
    },
    {
      "date": "2023-04-27",
      "bid": "19.04",
      "ask": "19.18",
      "open": "19.68",
      "high": "19.86",
      "low": "18.72",
      "close": "19.20",
      "average": "19.1414",
      "volume": "5556",
      "turnover": "106349.68",
      "trades": "37"
    },
    {
      "date": "2023-04-28",
      "bid": "18.92",
      "ask": "19.34",
      "open": "19.20",
      "high": "19.86",
      "low": "18.84",
      "close": "19.34",
      "average": "19.0309",
      "volume": "18280",
      "turnover": "347885.54",
      "trades": "50"
    },
    {
      "date": "2023-05-02",
      "bid": "19.20",
      "ask": "19.34",
      "open": "19.00",
      "high": "19.32",
      "low": "19.00",
      "close": "19.20",
      "average": "19.0569",
      "volume": "2132",
      "turnover": "40629.4",
      "trades": "31"
    },
    {
      "date": "2023-05-03",
      "bid": "18.66",
      "ask": "18.98",
      "open": "19.20",
      "high": "19.20",
      "low": "18.62",
      "close": "18.98",
      "average": "18.9724",
      "volume": "109373",
      "turnover": "2075064.92",
      "trades": "59"
    },
    {
      "date": "2023-05-04",
      "bid": "18.92",
      "ask": "19.18",
      "open": "18.98",
      "high": "19.20",
      "low": "18.24",
      "close": "19.20",
      "average": "18.8001",
      "volume": "9238",
      "turnover": "173675.58",
      "trades": "68"
    },
    {
      "date": "2023-05-05",
      "bid": "18.98",
      "ask": "19.42",
      "open": "19.00",
      "high": "19.50",
      "low": "18.58",
      "close": "19.48",
      "average": "19.2837",
      "volume": "9125",
      "turnover": "175964.18",
      "trades": "50"
    },
    {
      "date": "2023-05-08",
      "bid": "18.74",
      "ask": "18.82",
      "open": "19.48",
      "high": "19.48",
      "low": "18.46",
      "close": "18.74",
      "average": "18.7751",
      "volume": "5814",
      "turnover": "109158.32",
      "trades": "65"
    },
    {
      "date": "2023-05-09",
      "bid": "17.46",
      "ask": "17.70",
      "open": "18.50",
      "high": "18.50",
      "low": "17.36",
      "close": "17.70",
      "average": "17.7913",
      "volume": "18430",
      "turnover": "327894.02",
      "trades": "133"
    },
    {
      "date": "2023-05-10",
      "bid": "18.00",
      "ask": "18.22",
      "open": "17.68",
      "high": "18.80",
      "low": "17.42",
      "close": "17.74",
      "average": "17.9067",
      "volume": "23553",
      "turnover": "421756.82",
      "trades": "80"
    },
    {
      "date": "2023-05-11",
      "bid": "18.50",
      "ask": "18.78",
      "open": "18.00",
      "high": "19.88",
      "low": "18.00",
      "close": "18.78",
      "average": "18.9716",
      "volume": "17108",
      "turnover": "324566.5",
      "trades": "103"
    },
    {
      "date": "2023-05-12",
      "bid": "18.80",
      "ask": "19.80",
      "open": "18.50",
      "high": "19.98",
      "low": "17.80",
      "close": "19.98",
      "average": "18.5548",
      "volume": "22183",
      "turnover": "411600.62",
      "trades": "89"
    },
    {
      "date": "2023-05-15",
      "bid": "19.02",
      "ask": "19.26",
      "open": "19.98",
      "high": "19.98",
      "low": "18.32",
      "close": "18.96",
      "average": "18.9554",
      "volume": "17957",
      "turnover": "340382.14",
      "trades": "69"
    },
    {
      "date": "2023-05-16",
      "bid": "18.14",
      "ask": "18.40",
      "open": "18.96",
      "high": "18.96",
      "low": "18.10",
      "close": "18.36",
      "average": "18.5399",
      "volume": "17071",
      "turnover": "316494.94",
      "trades": "69"
    },
    {
      "date": "2023-05-17",
      "bid": "18.20",
      "ask": "18.88",
      "open": "18.30",
      "high": "19.48",
      "low": "18.12",
      "close": "18.12",
      "average": "18.4067",
      "volume": "3837",
      "turnover": "70626.52",
      "trades": "31"
    },
    {
      "date": "2023-05-19",
      "bid": "17.86",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.98",
      "low": "17.70",
      "close": "18.00",
      "average": "18.018",
      "volume": "26065",
      "turnover": "469639.02",
      "trades": "109"
    },
    {
      "date": "2023-05-22",
      "bid": "17.74",
      "ask": "18.00",
      "open": "17.92",
      "high": "18.50",
      "low": "17.74",
      "close": "18.00",
      "average": "18.0123",
      "volume": "9470",
      "turnover": "170576.48",
      "trades": "73"
    },
    {
      "date": "2023-05-23",
      "bid": "18.38",
      "ask": "18.46",
      "open": "18.00",
      "high": "18.50",
      "low": "17.84",
      "close": "18.38",
      "average": "18.1592",
      "volume": "8448",
      "turnover": "153409.22",
      "trades": "64"
    },
    {
      "date": "2023-05-24",
      "bid": "18.06",
      "ask": "18.38",
      "open": "18.80",
      "high": "18.86",
      "low": "17.72",
      "close": "18.04",
      "average": "18.4211",
      "volume": "517853",
      "turnover": "9328871.56",
      "trades": "49"
    },
    {
      "date": "2023-05-25",
      "bid": "17.92",
      "ask": "18.22",
      "open": "18.04",
      "high": "18.86",
      "low": "17.92",
      "close": "18.48",
      "average": "18.4246",
      "volume": "3737",
      "turnover": "68852.88",
      "trades": "38"
    },
    {
      "date": "2023-05-26",
      "bid": "18.14",
      "ask": "18.40",
      "open": "18.00",
      "high": "18.50",
      "low": "18.00",
      "close": "18.42",
      "average": "18.35",
      "volume": "4861",
      "turnover": "89199.2",
      "trades": "39"
    },
    {
      "date": "2023-05-29",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.20",
      "high": "18.50",
      "low": "17.92",
      "close": "18.50",
      "average": "18.2071",
      "volume": "6079",
      "turnover": "110680.7",
      "trades": "50"
    },
    {
      "date": "2023-05-30",
      "bid": "18.20",
      "ask": "18.48",
      "open": "18.48",
      "high": "18.48",
      "low": "17.92",
      "close": "18.30",
      "average": "18.1286",
      "volume": "6183",
      "turnover": "112089.22",
      "trades": "48"
    },
    {
      "date": "2023-05-31",
      "bid": "17.78",
      "ask": "17.90",
      "open": "18.20",
      "high": "18.20",
      "low": "17.52",
      "close": "17.76",
      "average": "17.8541",
      "volume": "10737",
      "turnover": "191699.38",
      "trades": "57"
    },
    {
      "date": "2023-06-01",
      "bid": "17.64",
      "ask": "18.00",
      "open": "17.76",
      "high": "18.38",
      "low": "17.50",
      "close": "17.66",
      "average": "17.8425",
      "volume": "3998",
      "turnover": "71334.42",
      "trades": "38"
    },
    {
      "date": "2023-06-02",
      "bid": "18.22",
      "ask": "18.48",
      "open": "17.66",
      "high": "18.68",
      "low": "17.66",
      "close": "18.22",
      "average": "18.3111",
      "volume": "9763",
      "turnover": "178771.44",
      "trades": "83"
    },
    {
      "date": "2023-06-05",
      "bid": "18.02",
      "ask": "18.20",
      "open": "18.22",
      "high": "18.22",
      "low": "17.58",
      "close": "18.20",
      "average": "17.9341",
      "volume": "6300",
      "turnover": "112984.64",
      "trades": "50"
    },
    {
      "date": "2023-06-07",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.70",
      "low": "17.70",
      "close": "18.00",
      "average": "18.0638",
      "volume": "10425",
      "turnover": "188314.9",
      "trades": "76"
    },
    {
      "date": "2023-06-08",
      "bid": "18.48",
      "ask": "18.50",
      "open": "17.72",
      "high": "18.50",
      "low": "17.72",
      "close": "18.50",
      "average": "18.3547",
      "volume": "3840",
      "turnover": "70481.96",
      "trades": "48"
    },
    {
      "date": "2023-06-09",
      "bid": "18.42",
      "ask": "18.68",
      "open": "18.50",
      "high": "18.80",
      "low": "18.12",
      "close": "18.40",
      "average": "18.5021",
      "volume": "6281",
      "turnover": "116211.5",
      "trades": "26"
    },
    {
      "date": "2023-06-12",
      "bid": "18.34",
      "ask": "18.46",
      "open": "18.90",
      "high": "18.90",
      "low": "18.32",
      "close": "18.46",
      "average": "18.4893",
      "volume": "7505",
      "turnover": "138761.86",
      "trades": "39"
    },
    {
      "date": "2023-06-13",
      "bid": "18.14",
      "ask": "18.44",
      "open": "18.46",
      "high": "18.50",
      "low": "18.06",
      "close": "18.10",
      "average": "18.3667",
      "volume": "7148",
      "turnover": "131285.32",
      "trades": "47"
    },
    {
      "date": "2023-06-14",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.08",
      "high": "18.08",
      "low": "17.76",
      "close": "17.80",
      "average": "17.9318",
      "volume": "12292",
      "turnover": "220417.9",
      "trades": "58"
    },
    {
      "date": "2023-06-15",
      "bid": "17.90",
      "ask": "18.16",
      "open": "17.80",
      "high": "18.20",
      "low": "17.80",
      "close": "18.18",
      "average": "17.9224",
      "volume": "11720",
      "turnover": "212680.14",
      "trades": "20"
    },
    {
      "date": "2023-06-16",
      "bid": "17.92",
      "ask": "18.48",
      "open": "18.18",
      "high": "18.56",
      "low": "17.74",
      "close": "18.48",
      "average": "18.0356",
      "volume": "11798",
      "turnover": "212783.42",
      "trades": "51"
    },
    {
      "date": "2023-06-19",
      "bid": "18.10",
      "ask": "18.38",
      "open": "18.40",
      "high": "18.40",
      "low": "17.72",
      "close": "18.38",
      "average": "18.0769",
      "volume": "7525",
      "turnover": "136028.46",
      "trades": "43"
    },
    {
      "date": "2023-06-20",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.70",
      "high": "18.08",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9195",
      "volume": "1340",
      "turnover": "24012.1",
      "trades": "16"
    },
    {
      "date": "2023-06-21",
      "bid": "17.62",
      "ask": "17.76",
      "open": "17.80",
      "high": "17.80",
      "low": "17.44",
      "close": "17.78",
      "average": "17.5086",
      "volume": "5238",
      "turnover": "91709.82",
      "trades": "43"
    },
    {
      "date": "2023-06-22",
      "bid": "17.68",
      "ask": "17.86",
      "open": "17.30",
      "high": "17.96",
      "low": "17.30",
      "close": "17.68",
      "average": "17.7146",
      "volume": "2604",
      "turnover": "46128.7",
      "trades": "25"
    },
    {
      "date": "2023-06-26",
      "bid": "17.82",
      "ask": "17.98",
      "open": "17.52",
      "high": "18.38",
      "low": "17.52",
      "close": "18.00",
      "average": "17.7394",
      "volume": "2367",
      "turnover": "41989.18",
      "trades": "49"
    },
    {
      "date": "2023-06-27",
      "bid": "17.78",
      "ask": "17.90",
      "open": "17.58",
      "high": "18.38",
      "low": "17.58",
      "close": "18.10",
      "average": "17.8799",
      "volume": "3036",
      "turnover": "54283.5",
      "trades": "30"
    },
    {
      "date": "2023-06-28",
      "bid": "17.72",
      "ask": "18.00",
      "open": "17.84",
      "high": "18.46",
      "low": "17.60",
      "close": "18.00",
      "average": "17.7055",
      "volume": "8978",
      "turnover": "158959.72",
      "trades": "59"
    },
    {
      "date": "2023-06-29",
      "bid": "17.72",
      "ask": "18.00",
      "open": "17.60",
      "high": "18.00",
      "low": "17.60",
      "close": "18.00",
      "average": "17.7805",
      "volume": "5643",
      "turnover": "100335.6",
      "trades": "39"
    },
    {
      "date": "2023-06-30",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.70",
      "high": "18.28",
      "low": "17.60",
      "close": "17.82",
      "average": "17.7266",
      "volume": "12147",
      "turnover": "215324.86",
      "trades": "82"
    },
    {
      "date": "2023-07-03",
      "bid": "17.86",
      "ask": "18.30",
      "open": "17.60",
      "high": "18.44",
      "low": "17.60",
      "close": "18.32",
      "average": "17.9223",
      "volume": "1617",
      "turnover": "28980.28",
      "trades": "34"
    },
    {
      "date": "2023-07-04",
      "bid": "18.46",
      "ask": "18.48",
      "open": "18.16",
      "high": "18.46",
      "low": "18.08",
      "close": "18.46",
      "average": "18.3072",
      "volume": "15092",
      "turnover": "276292.44",
      "trades": "58"
    },
    {
      "date": "2023-07-05",
      "bid": "18.26",
      "ask": "18.34",
      "open": "18.46",
      "high": "18.46",
      "low": "18.20",
      "close": "18.34",
      "average": "18.2906",
      "volume": "2832",
      "turnover": "51798.98",
      "trades": "33"
    },
    {
      "date": "2023-07-06",
      "bid": "18.32",
      "ask": "18.38",
      "open": "18.34",
      "high": "18.42",
      "low": "18.22",
      "close": "18.38",
      "average": "18.3193",
      "volume": "16345",
      "turnover": "299429.34",
      "trades": "26"
    },
    {
      "date": "2023-07-07",
      "bid": "18.08",
      "ask": "18.26",
      "open": "18.34",
      "high": "18.44",
      "low": "18.08",
      "close": "18.08",
      "average": "18.2696",
      "volume": "18111",
      "turnover": "330880.1",
      "trades": "39"
    },
    {
      "date": "2023-07-10",
      "bid": "18.02",
      "ask": "18.30",
      "open": "17.82",
      "high": "18.38",
      "low": "17.52",
      "close": "18.30",
      "average": "18.0012",
      "volume": "294785",
      "turnover": "5306496.05",
      "trades": "43"
    },
    {
      "date": "2023-07-11",
      "bid": "18.02",
      "ask": "18.26",
      "open": "18.02",
      "high": "18.38",
      "low": "18.02",
      "close": "18.28",
      "average": "18.1681",
      "volume": "3912",
      "turnover": "71073.54",
      "trades": "44"
    },
    {
      "date": "2023-07-12",
      "bid": "18.18",
      "ask": "18.32",
      "open": "18.30",
      "high": "18.38",
      "low": "18.04",
      "close": "18.32",
      "average": "18.2106",
      "volume": "7354",
      "turnover": "133920.9",
      "trades": "46"
    },
    {
      "date": "2023-07-13",
      "bid": "18.14",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.32",
      "low": "18.08",
      "close": "18.30",
      "average": "18.2359",
      "volume": "9525",
      "turnover": "173696.86",
      "trades": "44"
    },
    {
      "date": "2023-07-14",
      "bid": "18.02",
      "ask": "18.20",
      "open": "18.12",
      "high": "18.32",
      "low": "17.98",
      "close": "18.32",
      "average": "18.098",
      "volume": "6562",
      "turnover": "118759.2",
      "trades": "55"
    },
    {
      "date": "2023-07-17",
      "bid": "17.86",
      "ask": "18.12",
      "open": "18.00",
      "high": "18.32",
      "low": "17.76",
      "close": "18.28",
      "average": "18.084",
      "volume": "4858",
      "turnover": "87852.16",
      "trades": "51"
    },
    {
      "date": "2023-07-18",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.28",
      "high": "18.32",
      "low": "17.80",
      "close": "18.30",
      "average": "18.0182",
      "volume": "5059",
      "turnover": "91154.28",
      "trades": "43"
    },
    {
      "date": "2023-07-19",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.32",
      "low": "17.80",
      "close": "18.12",
      "average": "18.1578",
      "volume": "6730",
      "turnover": "122201.84",
      "trades": "62"
    },
    {
      "date": "2023-07-20",
      "bid": "18.12",
      "ask": "18.22",
      "open": "18.12",
      "high": "18.34",
      "low": "18.12",
      "close": "18.22",
      "average": "18.2773",
      "volume": "3478",
      "turnover": "63568.56",
      "trades": "49"
    },
    {
      "date": "2023-07-21",
      "bid": "18.22",
      "ask": "18.34",
      "open": "18.22",
      "high": "18.34",
      "low": "18.02",
      "close": "18.34",
      "average": "18.3343",
      "volume": "44944",
      "turnover": "824017.3",
      "trades": "60"
    },
    {
      "date": "2023-07-24",
      "bid": "18.60",
      "ask": "18.98",
      "open": "18.32",
      "high": "19.48",
      "low": "17.82",
      "close": "19.00",
      "average": "18.3779",
      "volume": "62483",
      "turnover": "1148306.02",
      "trades": "118"
    },
    {
      "date": "2023-07-25",
      "bid": "18.56",
      "ask": "18.98",
      "open": "19.00",
      "high": "19.98",
      "low": "18.52",
      "close": "19.00",
      "average": "18.9431",
      "volume": "9018",
      "turnover": "170828.5",
      "trades": "76"
    },
    {
      "date": "2023-07-26",
      "bid": "18.80",
      "ask": "19.02",
      "open": "19.00",
      "high": "19.38",
      "low": "18.56",
      "close": "19.02",
      "average": "18.8253",
      "volume": "2455",
      "turnover": "46216.04",
      "trades": "34"
    },
    {
      "date": "2023-07-27",
      "bid": "18.90",
      "ask": "19.14",
      "open": "19.02",
      "high": "19.30",
      "low": "18.68",
      "close": "19.00",
      "average": "18.9341",
      "volume": "9667",
      "turnover": "183036",
      "trades": "62"
    },
    {
      "date": "2023-07-28",
      "bid": "18.82",
      "ask": "19.18",
      "open": "19.00",
      "high": "19.28",
      "low": "18.00",
      "close": "19.18",
      "average": "18.6399",
      "volume": "43300",
      "turnover": "807130.62",
      "trades": "111"
    },
    {
      "date": "2023-07-31",
      "bid": "18.46",
      "ask": "18.60",
      "open": "19.10",
      "high": "19.26",
      "low": "18.34",
      "close": "18.70",
      "average": "18.6235",
      "volume": "22621",
      "turnover": "421281.72",
      "trades": "104"
    },
    {
      "date": "2023-08-01",
      "bid": "18.24",
      "ask": "18.30",
      "open": "18.98",
      "high": "18.98",
      "low": "18.10",
      "close": "18.24",
      "average": "18.5218",
      "volume": "4820",
      "turnover": "89274.88",
      "trades": "57"
    },
    {
      "date": "2023-08-02",
      "bid": "18.12",
      "ask": "18.14",
      "open": "18.24",
      "high": "18.24",
      "low": "17.88",
      "close": "18.14",
      "average": "18.1038",
      "volume": "6335",
      "turnover": "114687.58",
      "trades": "41"
    },
    {
      "date": "2023-08-03",
      "bid": "17.94",
      "ask": "17.96",
      "open": "18.14",
      "high": "18.14",
      "low": "17.90",
      "close": "17.96",
      "average": "17.9777",
      "volume": "1675",
      "turnover": "30112.58",
      "trades": "40"
    },
    {
      "date": "2023-08-04",
      "bid": "18.14",
      "ask": "18.36",
      "open": "17.94",
      "high": "18.50",
      "low": "17.90",
      "close": "18.50",
      "average": "18.105",
      "volume": "16460",
      "turnover": "298008.58",
      "trades": "50"
    },
    {
      "date": "2023-08-07",
      "bid": "18.06",
      "ask": "18.34",
      "open": "18.40",
      "high": "18.88",
      "low": "18.06",
      "close": "18.34",
      "average": "18.1962",
      "volume": "3539",
      "turnover": "64396.4",
      "trades": "35"
    },
    {
      "date": "2023-08-08",
      "bid": "18.00",
      "ask": "18.24",
      "open": "18.56",
      "high": "18.56",
      "low": "18.00",
      "close": "18.06",
      "average": "18.0881",
      "volume": "3653",
      "turnover": "66075.74",
      "trades": "38"
    },
    {
      "date": "2023-08-09",
      "bid": "18.50",
      "ask": "18.58",
      "open": "18.28",
      "high": "18.50",
      "low": "17.60",
      "close": "18.50",
      "average": "18.093",
      "volume": "17782",
      "turnover": "321729.22",
      "trades": "72"
    },
    {
      "date": "2023-08-10",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.50",
      "high": "18.78",
      "low": "18.18",
      "close": "18.50",
      "average": "18.3653",
      "volume": "5971",
      "turnover": "109659.28",
      "trades": "34"
    },
    {
      "date": "2023-08-11",
      "bid": "18.04",
      "ask": "18.58",
      "open": "18.76",
      "high": "18.76",
      "low": "18.20",
      "close": "18.58",
      "average": "18.3091",
      "volume": "2817",
      "turnover": "51576.76",
      "trades": "30"
    },
    {
      "date": "2023-08-14",
      "bid": "18.04",
      "ask": "18.44",
      "open": "18.58",
      "high": "18.58",
      "low": "18.02",
      "close": "18.04",
      "average": "18.1089",
      "volume": "8460",
      "turnover": "153201.56",
      "trades": "49"
    },
    {
      "date": "2023-08-15",
      "bid": "17.80",
      "ask": "18.12",
      "open": "18.34",
      "high": "18.34",
      "low": "17.80",
      "close": "18.00",
      "average": "17.9092",
      "volume": "2316",
      "turnover": "41477.82",
      "trades": "36"
    },
    {
      "date": "2023-08-16",
      "bid": "17.80",
      "ask": "17.96",
      "open": "18.00",
      "high": "18.00",
      "low": "17.60",
      "close": "17.96",
      "average": "17.7818",
      "volume": "996",
      "turnover": "17710.66",
      "trades": "42"
    },
    {
      "date": "2023-08-17",
      "bid": "17.64",
      "ask": "17.68",
      "open": "17.64",
      "high": "18.38",
      "low": "17.62",
      "close": "17.64",
      "average": "17.6675",
      "volume": "5212",
      "turnover": "92082.86",
      "trades": "56"
    },
    {
      "date": "2023-08-18",
      "bid": "17.76",
      "ask": "17.98",
      "open": "17.90",
      "high": "18.00",
      "low": "17.62",
      "close": "17.98",
      "average": "17.7117",
      "volume": "2340",
      "turnover": "41445.46",
      "trades": "24"
    },
    {
      "date": "2023-08-21",
      "bid": "17.50",
      "ask": "17.76",
      "open": "17.02",
      "high": "17.96",
      "low": "17.02",
      "close": "17.76",
      "average": "17.2387",
      "volume": "4222",
      "turnover": "72781.84",
      "trades": "45"
    },
    {
      "date": "2023-08-22",
      "bid": "17.40",
      "ask": "17.44",
      "open": "17.74",
      "high": "17.74",
      "low": "17.16",
      "close": "17.58",
      "average": "17.3678",
      "volume": "5945",
      "turnover": "103251.32",
      "trades": "57"
    },
    {
      "date": "2023-08-23",
      "bid": "17.14",
      "ask": "17.24",
      "open": "17.22",
      "high": "17.56",
      "low": "17.10",
      "close": "17.24",
      "average": "17.2933",
      "volume": "1064",
      "turnover": "18400.1",
      "trades": "32"
    },
    {
      "date": "2023-08-24",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.28",
      "high": "17.88",
      "low": "17.10",
      "close": "17.10",
      "average": "17.247",
      "volume": "16287",
      "turnover": "280901.46",
      "trades": "62"
    },
    {
      "date": "2023-08-25",
      "bid": "17.12",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.30",
      "low": "16.94",
      "close": "17.20",
      "average": "17.073",
      "volume": "4785",
      "turnover": "81694.54",
      "trades": "29"
    },
    {
      "date": "2023-08-28",
      "bid": "17.06",
      "ask": "17.26",
      "open": "17.50",
      "high": "17.86",
      "low": "16.82",
      "close": "17.26",
      "average": "17.0442",
      "volume": "7110",
      "turnover": "121184.54",
      "trades": "67"
    },
    {
      "date": "2023-08-29",
      "bid": "17.10",
      "ask": "17.42",
      "open": "17.32",
      "high": "17.46",
      "low": "16.84",
      "close": "17.42",
      "average": "17.0397",
      "volume": "8011",
      "turnover": "136504.7",
      "trades": "71"
    },
    {
      "date": "2023-08-30",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.40",
      "high": "17.40",
      "low": "16.84",
      "close": "16.98",
      "average": "16.9465",
      "volume": "3028",
      "turnover": "51313.88",
      "trades": "50"
    },
    {
      "date": "2023-08-31",
      "bid": "16.78",
      "ask": "16.84",
      "open": "17.26",
      "high": "17.26",
      "low": "16.52",
      "close": "16.84",
      "average": "16.7852",
      "volume": "9094",
      "turnover": "152649.1",
      "trades": "54"
    },
    {
      "date": "2023-09-01",
      "bid": "16.94",
      "ask": "16.98",
      "open": "16.72",
      "high": "17.00",
      "low": "16.72",
      "close": "16.82",
      "average": "16.8576",
      "volume": "105888",
      "turnover": "1847555.5",
      "trades": "57"
    },
    {
      "date": "2023-09-04",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.72",
      "high": "16.94",
      "low": "16.72",
      "close": "16.90",
      "average": "16.8113",
      "volume": "2942",
      "turnover": "49458.82",
      "trades": "30"
    },
    {
      "date": "2023-09-05",
      "bid": "16.62",
      "ask": "16.88",
      "open": "16.90",
      "high": "16.98",
      "low": "16.20",
      "close": "16.90",
      "average": "16.53",
      "volume": "17373",
      "turnover": "287179.54",
      "trades": "91"
    },
    {
      "date": "2023-09-06",
      "bid": "16.72",
      "ask": "16.78",
      "open": "16.88",
      "high": "16.94",
      "low": "16.62",
      "close": "16.72",
      "average": "16.7611",
      "volume": "13915",
      "turnover": "233230.26",
      "trades": "49"
    },
    {
      "date": "2023-09-07",
      "bid": "16.64",
      "ask": "16.66",
      "open": "16.72",
      "high": "17.28",
      "low": "16.64",
      "close": "16.64",
      "average": "16.898",
      "volume": "12163",
      "turnover": "205530.96",
      "trades": "41"
    },
    {
      "date": "2023-09-08",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.52",
      "high": "17.08",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5347",
      "volume": "3429",
      "turnover": "56697.36",
      "trades": "34"
    },
    {
      "date": "2023-09-11",
      "bid": "16.68",
      "ask": "17.06",
      "open": "16.30",
      "high": "17.06",
      "low": "16.30",
      "close": "17.06",
      "average": "16.7371",
      "volume": "18965",
      "turnover": "317419.22",
      "trades": "66"
    },
    {
      "date": "2023-09-12",
      "bid": "16.52",
      "ask": "16.72",
      "open": "17.06",
      "high": "17.06",
      "low": "16.48",
      "close": "16.72",
      "average": "16.65",
      "volume": "7734",
      "turnover": "128771.36",
      "trades": "56"
    },
    {
      "date": "2023-09-13",
      "bid": "16.56",
      "ask": "16.72",
      "open": "16.50",
      "high": "17.06",
      "low": "16.50",
      "close": "16.72",
      "average": "16.6304",
      "volume": "2528",
      "turnover": "42041.54",
      "trades": "25"
    },
    {
      "date": "2023-09-14",
      "bid": "16.70",
      "ask": "16.94",
      "open": "16.40",
      "high": "16.98",
      "low": "16.40",
      "close": "16.96",
      "average": "16.5968",
      "volume": "3008",
      "turnover": "49923.32",
      "trades": "47"
    },
    {
      "date": "2023-09-15",
      "bid": "16.84",
      "ask": "17.08",
      "open": "16.96",
      "high": "17.42",
      "low": "16.40",
      "close": "17.08",
      "average": "16.7933",
      "volume": "14428",
      "turnover": "242366.2",
      "trades": "69"
    },
    {
      "date": "2023-09-18",
      "bid": "16.80",
      "ask": "17.18",
      "open": "17.08",
      "high": "17.36",
      "low": "16.56",
      "close": "16.82",
      "average": "16.8852",
      "volume": "10538",
      "turnover": "177936.66",
      "trades": "44"
    },
    {
      "date": "2023-09-19",
      "bid": "16.84",
      "ask": "17.08",
      "open": "16.90",
      "high": "17.10",
      "low": "16.72",
      "close": "17.08",
      "average": "16.9872",
      "volume": "5222",
      "turnover": "88707.12",
      "trades": "45"
    },
    {
      "date": "2023-09-20",
      "bid": "17.30",
      "ask": "17.36",
      "open": "17.08",
      "high": "17.36",
      "low": "16.74",
      "close": "17.36",
      "average": "17.171",
      "volume": "58047",
      "turnover": "1006175.34",
      "trades": "65"
    },
    {
      "date": "2023-09-21",
      "bid": "17.32",
      "ask": "17.58",
      "open": "17.36",
      "high": "17.78",
      "low": "16.94",
      "close": "17.32",
      "average": "17.2051",
      "volume": "151805",
      "turnover": "2611815.52",
      "trades": "58"
    },
    {
      "date": "2023-09-22",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.32",
      "high": "17.40",
      "low": "16.80",
      "close": "17.04",
      "average": "17.0306",
      "volume": "11671",
      "turnover": "198764.26",
      "trades": "54"
    },
    {
      "date": "2023-09-25",
      "bid": "16.46",
      "ask": "16.78",
      "open": "16.80",
      "high": "16.98",
      "low": "16.48",
      "close": "16.78",
      "average": "16.8363",
      "volume": "6202",
      "turnover": "104418.84",
      "trades": "52"
    },
    {
      "date": "2023-09-26",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.06",
      "high": "16.94",
      "low": "16.06",
      "close": "16.50",
      "average": "16.5895",
      "volume": "6187",
      "turnover": "102639.38",
      "trades": "50"
    },
    {
      "date": "2023-09-27",
      "bid": "16.38",
      "ask": "16.78",
      "open": "16.78",
      "high": "16.94",
      "low": "16.36",
      "close": "16.88",
      "average": "16.592",
      "volume": "729",
      "turnover": "12095.6",
      "trades": "39"
    },
    {
      "date": "2023-09-28",
      "bid": "16.42",
      "ask": "16.84",
      "open": "16.94",
      "high": "16.94",
      "low": "16.40",
      "close": "16.42",
      "average": "16.6438",
      "volume": "2602",
      "turnover": "43307.14",
      "trades": "19"
    },
    {
      "date": "2023-09-29",
      "bid": "16.46",
      "ask": "16.82",
      "open": "16.84",
      "high": "16.84",
      "low": "16.44",
      "close": "16.82",
      "average": "16.5959",
      "volume": "4269",
      "turnover": "70848.06",
      "trades": "44"
    },
    {
      "date": "2023-10-02",
      "bid": "16.24",
      "ask": "16.54",
      "open": "16.82",
      "high": "16.82",
      "low": "16.00",
      "close": "16.24",
      "average": "16.3859",
      "volume": "11785",
      "turnover": "193107.64",
      "trades": "99"
    },
    {
      "date": "2023-10-03",
      "bid": "16.02",
      "ask": "16.44",
      "open": "16.24",
      "high": "16.92",
      "low": "16.00",
      "close": "16.44",
      "average": "16.2082",
      "volume": "9883",
      "turnover": "160185.8",
      "trades": "101"
    },
    {
      "date": "2023-10-04",
      "bid": "15.84",
      "ask": "15.90",
      "open": "16.44",
      "high": "16.60",
      "low": "15.70",
      "close": "15.90",
      "average": "15.9871",
      "volume": "17711",
      "turnover": "283147.54",
      "trades": "111"
    },
    {
      "date": "2023-10-05",
      "bid": "15.80",
      "ask": "15.96",
      "open": "15.90",
      "high": "16.58",
      "low": "15.62",
      "close": "15.96",
      "average": "15.7824",
      "volume": "10203",
      "turnover": "161028.02",
      "trades": "126"
    },
    {
      "date": "2023-10-06",
      "bid": "15.30",
      "ask": "15.54",
      "open": "15.94",
      "high": "15.94",
      "low": "15.12",
      "close": "15.54",
      "average": "15.3482",
      "volume": "26500",
      "turnover": "406726.44",
      "trades": "182"
    },
    {
      "date": "2023-10-09",
      "bid": "15.36",
      "ask": "15.48",
      "open": "15.02",
      "high": "15.48",
      "low": "15.00",
      "close": "15.48",
      "average": "15.1287",
      "volume": "11311",
      "turnover": "171120.64",
      "trades": "86"
    },
    {
      "date": "2023-10-10",
      "bid": "15.38",
      "ask": "15.46",
      "open": "15.46",
      "high": "15.50",
      "low": "15.10",
      "close": "15.46",
      "average": "15.4106",
      "volume": "9318",
      "turnover": "143596.38",
      "trades": "51"
    },
    {
      "date": "2023-10-11",
      "bid": "15.54",
      "ask": "15.80",
      "open": "15.46",
      "high": "15.80",
      "low": "14.90",
      "close": "15.80",
      "average": "15.2466",
      "volume": "19032",
      "turnover": "290172.54",
      "trades": "104"
    },
    {
      "date": "2023-10-12",
      "bid": "15.40",
      "ask": "15.44",
      "open": "15.04",
      "high": "15.70",
      "low": "15.04",
      "close": "15.44",
      "average": "15.4769",
      "volume": "25014",
      "turnover": "387139.64",
      "trades": "90"
    },
    {
      "date": "2023-10-13",
      "bid": "15.22",
      "ask": "15.38",
      "open": "15.44",
      "high": "15.74",
      "low": "15.14",
      "close": "15.38",
      "average": "15.2922",
      "volume": "2503",
      "turnover": "38276.48",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "15.14",
      "ask": "15.38",
      "open": "15.38",
      "high": "15.78",
      "low": "15.02",
      "close": "15.38",
      "average": "15.324",
      "volume": "6213",
      "turnover": "95207.74",
      "trades": "59"
    },
    {
      "date": "2023-10-17",
      "bid": "14.86",
      "ask": "15.06",
      "open": "15.50",
      "high": "15.74",
      "low": "14.62",
      "close": "15.06",
      "average": "15.0169",
      "volume": "10005",
      "turnover": "150243.64",
      "trades": "71"
    },
    {
      "date": "2023-10-18",
      "bid": "15.32",
      "ask": "15.42",
      "open": "15.00",
      "high": "15.42",
      "low": "14.90",
      "close": "15.42",
      "average": "15.1717",
      "volume": "4684",
      "turnover": "71064.3",
      "trades": "54"
    },
    {
      "date": "2023-10-19",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.42",
      "high": "15.52",
      "low": "15.02",
      "close": "15.30",
      "average": "15.2788",
      "volume": "3622",
      "turnover": "55339.66",
      "trades": "28"
    },
    {
      "date": "2023-10-20",
      "bid": "15.10",
      "ask": "15.22",
      "open": "15.30",
      "high": "15.74",
      "low": "14.90",
      "close": "15.40",
      "average": "15.1036",
      "volume": "30961",
      "turnover": "467621.62",
      "trades": "51"
    },
    {
      "date": "2023-10-23",
      "bid": "15.36",
      "ask": "15.38",
      "open": "14.52",
      "high": "15.38",
      "low": "14.40",
      "close": "15.38",
      "average": "14.8609",
      "volume": "4536",
      "turnover": "67409.08",
      "trades": "36"
    },
    {
      "date": "2023-10-24",
      "bid": "15.52",
      "ask": "15.64",
      "open": "15.00",
      "high": "15.76",
      "low": "14.60",
      "close": "15.52",
      "average": "15.3633",
      "volume": "6042",
      "turnover": "92824.78",
      "trades": "37"
    },
    {
      "date": "2023-10-25",
      "bid": "15.12",
      "ask": "15.18",
      "open": "15.52",
      "high": "15.76",
      "low": "14.80",
      "close": "15.10",
      "average": "15.1098",
      "volume": "12698",
      "turnover": "191863.64",
      "trades": "57"
    },
    {
      "date": "2023-10-26",
      "bid": "15.42",
      "ask": "15.70",
      "open": "15.44",
      "high": "15.76",
      "low": "15.10",
      "close": "15.60",
      "average": "15.4641",
      "volume": "4980",
      "turnover": "77011.06",
      "trades": "31"
    },
    {
      "date": "2023-10-27",
      "bid": "15.30",
      "ask": "15.70",
      "open": "15.76",
      "high": "15.76",
      "low": "15.22",
      "close": "15.70",
      "average": "15.4366",
      "volume": "4020",
      "turnover": "62054.94",
      "trades": "37"
    },
    {
      "date": "2023-10-30",
      "bid": "14.90",
      "ask": "15.12",
      "open": "15.70",
      "high": "15.70",
      "low": "14.80",
      "close": "14.80",
      "average": "15.1502",
      "volume": "4032",
      "turnover": "61085.5",
      "trades": "46"
    },
    {
      "date": "2023-10-31",
      "bid": "15.14",
      "ask": "15.40",
      "open": "14.80",
      "high": "15.46",
      "low": "14.80",
      "close": "15.40",
      "average": "15.1331",
      "volume": "5891",
      "turnover": "89149.18",
      "trades": "46"
    },
    {
      "date": "2023-11-01",
      "bid": "15.04",
      "ask": "15.22",
      "open": "15.20",
      "high": "15.40",
      "low": "15.04",
      "close": "15.24",
      "average": "15.1088",
      "volume": "9975",
      "turnover": "150710.56",
      "trades": "42"
    },
    {
      "date": "2023-11-02",
      "bid": "15.74",
      "ask": "16.06",
      "open": "15.24",
      "high": "16.30",
      "low": "15.24",
      "close": "15.80",
      "average": "15.9588",
      "volume": "30074",
      "turnover": "479944.64",
      "trades": "77"
    },
    {
      "date": "2023-11-03",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.28",
      "high": "16.38",
      "low": "16.00",
      "close": "16.20",
      "average": "16.2908",
      "volume": "1290858",
      "turnover": "20142290.39",
      "trades": "46"
    },
    {
      "date": "2023-11-06",
      "bid": "16.46",
      "ask": "16.80",
      "open": "16.28",
      "high": "17.20",
      "low": "16.20",
      "close": "16.80",
      "average": "16.7101",
      "volume": "10295",
      "turnover": "172030.8",
      "trades": "50"
    },
    {
      "date": "2023-11-07",
      "bid": "16.30",
      "ask": "16.48",
      "open": "16.76",
      "high": "16.76",
      "low": "16.20",
      "close": "16.30",
      "average": "16.4107",
      "volume": "15203",
      "turnover": "249492.48",
      "trades": "82"
    },
    {
      "date": "2023-11-08",
      "bid": "16.22",
      "ask": "16.42",
      "open": "16.20",
      "high": "16.74",
      "low": "15.70",
      "close": "16.40",
      "average": "16.0395",
      "volume": "28554",
      "turnover": "457991.12",
      "trades": "119"
    },
    {
      "date": "2023-11-09",
      "bid": "16.10",
      "ask": "16.40",
      "open": "16.40",
      "high": "16.40",
      "low": "16.02",
      "close": "16.10",
      "average": "16.2081",
      "volume": "3823",
      "turnover": "61963.62",
      "trades": "45"
    },
    {
      "date": "2023-11-10",
      "bid": "16.42",
      "ask": "16.78",
      "open": "16.10",
      "high": "16.78",
      "low": "16.02",
      "close": "16.78",
      "average": "16.3559",
      "volume": "5662",
      "turnover": "92854.42",
      "trades": "35"
    },
    {
      "date": "2023-11-13",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.78",
      "high": "16.78",
      "low": "16.04",
      "close": "16.40",
      "average": "16.3412",
      "volume": "5880",
      "turnover": "96094.67",
      "trades": "57"
    },
    {
      "date": "2023-11-14",
      "bid": "16.72",
      "ask": "16.96",
      "open": "16.06",
      "high": "17.00",
      "low": "16.06",
      "close": "16.98",
      "average": "16.6292",
      "volume": "24282",
      "turnover": "403791.08",
      "trades": "148"
    },
    {
      "date": "2023-11-15",
      "bid": "16.82",
      "ask": "17.00",
      "open": "17.50",
      "high": "17.90",
      "low": "16.98",
      "close": "17.00",
      "average": "17.4093",
      "volume": "31597",
      "turnover": "551168.28",
      "trades": "95"
    },
    {
      "date": "2023-11-16",
      "bid": "16.78",
      "ask": "16.86",
      "open": "17.64",
      "high": "17.64",
      "low": "16.70",
      "close": "16.86",
      "average": "16.8754",
      "volume": "5280",
      "turnover": "89167.52",
      "trades": "75"
    },
    {
      "date": "2023-11-17",
      "bid": "17.02",
      "ask": "17.20",
      "open": "17.30",
      "high": "17.48",
      "low": "16.86",
      "close": "17.20",
      "average": "17.2723",
      "volume": "4438",
      "turnover": "76482.98",
      "trades": "37"
    },
    {
      "date": "2023-11-20",
      "bid": "17.00",
      "ask": "17.02",
      "open": "17.02",
      "high": "17.40",
      "low": "16.86",
      "close": "17.00",
      "average": "17.1809",
      "volume": "27000",
      "turnover": "463883.6",
      "trades": "123"
    },
    {
      "date": "2023-11-21",
      "bid": "16.74",
      "ask": "17.16",
      "open": "16.52",
      "high": "17.44",
      "low": "16.52",
      "close": "17.00",
      "average": "16.8903",
      "volume": "211554",
      "turnover": "3575220.95",
      "trades": "74"
    },
    {
      "date": "2023-11-22",
      "bid": "17.10",
      "ask": "17.24",
      "open": "16.96",
      "high": "17.44",
      "low": "16.72",
      "close": "17.34",
      "average": "16.9428",
      "volume": "4204",
      "turnover": "71227.42",
      "trades": "67"
    },
    {
      "date": "2023-11-23",
      "bid": "17.32",
      "ask": "17.52",
      "open": "17.30",
      "high": "18.28",
      "low": "16.74",
      "close": "17.52",
      "average": "17.6477",
      "volume": "29593",
      "turnover": "522248.52",
      "trades": "117"
    },
    {
      "date": "2023-11-24",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.50",
      "high": "17.50",
      "low": "16.92",
      "close": "17.20",
      "average": "17.2008",
      "volume": "312272",
      "turnover": "5371324.58",
      "trades": "57"
    },
    {
      "date": "2023-11-27",
      "bid": "17.20",
      "ask": "17.76",
      "open": "16.74",
      "high": "17.98",
      "low": "16.74",
      "close": "17.96",
      "average": "17.1378",
      "volume": "551526",
      "turnover": "9451951.51",
      "trades": "94"
    },
    {
      "date": "2023-11-28",
      "bid": "16.76",
      "ask": "17.00",
      "open": "17.76",
      "high": "17.76",
      "low": "16.00",
      "close": "17.00",
      "average": "16.7987",
      "volume": "72743",
      "turnover": "1222802.36",
      "trades": "143"
    },
    {
      "date": "2023-11-29",
      "bid": "16.60",
      "ask": "16.78",
      "open": "17.00",
      "high": "17.00",
      "low": "16.40",
      "close": "16.60",
      "average": "16.6992",
      "volume": "114574",
      "turnover": "1913545.91",
      "trades": "127"
    },
    {
      "date": "2023-11-30",
      "bid": "16.26",
      "ask": "16.50",
      "open": "16.50",
      "high": "17.00",
      "low": "15.48",
      "close": "16.26",
      "average": "16.3036",
      "volume": "19839",
      "turnover": "322318.88",
      "trades": "89"
    },
    {
      "date": "2023-12-01",
      "bid": "15.28",
      "ask": "15.38",
      "open": "16.26",
      "high": "16.26",
      "low": "15.00",
      "close": "15.38",
      "average": "15.4841",
      "volume": "95665",
      "turnover": "1491935.62",
      "trades": "258"
    },
    {
      "date": "2023-12-04",
      "bid": "15.06",
      "ask": "15.22",
      "open": "15.12",
      "high": "15.24",
      "low": "14.72",
      "close": "15.20",
      "average": "14.9861",
      "volume": "49851",
      "turnover": "747071.38",
      "trades": "166"
    },
    {
      "date": "2023-12-05",
      "bid": "15.28",
      "ask": "15.44",
      "open": "15.20",
      "high": "16.22",
      "low": "14.80",
      "close": "15.22",
      "average": "15.675",
      "volume": "26026",
      "turnover": "407956.52",
      "trades": "125"
    },
    {
      "date": "2023-12-06",
      "bid": "16.68",
      "ask": "16.76",
      "open": "15.22",
      "high": "16.80",
      "low": "15.22",
      "close": "16.68",
      "average": "16.3718",
      "volume": "33772",
      "turnover": "552908.64",
      "trades": "141"
    },
    {
      "date": "2023-12-07",
      "bid": "16.24",
      "ask": "16.50",
      "open": "16.60",
      "high": "17.00",
      "low": "15.86",
      "close": "16.50",
      "average": "16.5264",
      "volume": "10472",
      "turnover": "173064.28",
      "trades": "52"
    },
    {
      "date": "2023-12-08",
      "bid": "16.16",
      "ask": "16.44",
      "open": "16.02",
      "high": "16.98",
      "low": "16.00",
      "close": "16.20",
      "average": "16.3925",
      "volume": "12382",
      "turnover": "202971.36",
      "trades": "67"
    },
    {
      "date": "2023-12-11",
      "bid": "15.70",
      "ask": "15.74",
      "open": "16.16",
      "high": "16.16",
      "low": "15.54",
      "close": "15.70",
      "average": "15.752",
      "volume": "16778",
      "turnover": "264286.4",
      "trades": "121"
    },
    {
      "date": "2023-12-12",
      "bid": "15.62",
      "ask": "15.72",
      "open": "16.00",
      "high": "16.00",
      "low": "15.62",
      "close": "15.72",
      "average": "15.7382",
      "volume": "32715",
      "turnover": "513582",
      "trades": "92"
    },
    {
      "date": "2023-12-13",
      "bid": "15.64",
      "ask": "15.78",
      "open": "15.72",
      "high": "16.00",
      "low": "15.60",
      "close": "15.78",
      "average": "15.7809",
      "volume": "19470",
      "turnover": "307254.56",
      "trades": "68"
    },
    {
      "date": "2023-12-14",
      "bid": "16.20",
      "ask": "16.22",
      "open": "16.16",
      "high": "17.00",
      "low": "16.10",
      "close": "16.22",
      "average": "16.3767",
      "volume": "67267",
      "turnover": "1101612.74",
      "trades": "144"
    },
    {
      "date": "2023-12-15",
      "bid": "16.24",
      "ask": "16.56",
      "open": "16.20",
      "high": "16.64",
      "low": "16.20",
      "close": "16.24",
      "average": "16.3907",
      "volume": "536670",
      "turnover": "8796393.66",
      "trades": "71"
    },
    {
      "date": "2023-12-18",
      "bid": "16.34",
      "ask": "16.88",
      "open": "16.20",
      "high": "16.90",
      "low": "16.20",
      "close": "16.34",
      "average": "16.446",
      "volume": "45341",
      "turnover": "745788.08",
      "trades": "71"
    },
    {
      "date": "2023-12-19",
      "bid": "16.76",
      "ask": "16.82",
      "open": "16.34",
      "high": "17.00",
      "low": "16.34",
      "close": "16.82",
      "average": "16.7976",
      "volume": "36179",
      "turnover": "607719.1",
      "trades": "103"
    },
    {
      "date": "2023-12-20",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.82",
      "high": "16.94",
      "low": "16.66",
      "close": "16.90",
      "average": "16.8473",
      "volume": "13494",
      "turnover": "226660.02",
      "trades": "28"
    },
    {
      "date": "2023-12-21",
      "bid": "16.60",
      "ask": "16.66",
      "open": "16.50",
      "high": "16.70",
      "low": "16.50",
      "close": "16.60",
      "average": "16.6539",
      "volume": "24601",
      "turnover": "409627.48",
      "trades": "57"
    },
    {
      "date": "2023-12-22",
      "bid": "16.32",
      "ask": "16.48",
      "open": "16.60",
      "high": "16.66",
      "low": "16.12",
      "close": "16.48",
      "average": "16.4013",
      "volume": "39995",
      "turnover": "655970",
      "trades": "112"
    },
    {
      "date": "2023-12-27",
      "bid": "16.44",
      "ask": "16.56",
      "open": "16.30",
      "high": "16.66",
      "low": "16.28",
      "close": "16.56",
      "average": "16.4575",
      "volume": "33893",
      "turnover": "557858.88",
      "trades": "136"
    },
    {
      "date": "2023-12-28",
      "bid": "16.58",
      "ask": "16.70",
      "open": "16.56",
      "high": "16.70",
      "low": "16.28",
      "close": "16.70",
      "average": "16.5483",
      "volume": "27372",
      "turnover": "452941.1",
      "trades": "104"
    },
    {
      "date": "2023-12-29",
      "bid": "16.84",
      "ask": "17.00",
      "open": "16.70",
      "high": "17.12",
      "low": "16.48",
      "close": "16.96",
      "average": "16.6266",
      "volume": "798919",
      "turnover": "13283298.22",
      "trades": "126"
    },
    {
      "date": "2024-01-02",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.10",
      "high": "17.12",
      "low": "16.90",
      "close": "17.10",
      "average": "17.0251",
      "volume": "18186",
      "turnover": "309633.13",
      "trades": "86"
    },
    {
      "date": "2024-01-03",
      "bid": "16.94",
      "ask": "17.08",
      "open": "16.56",
      "high": "17.12",
      "low": "16.56",
      "close": "17.08",
      "average": "16.9859",
      "volume": "10708",
      "turnover": "181885.22",
      "trades": "62"
    },
    {
      "date": "2024-01-04",
      "bid": "16.82",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.46",
      "low": "16.60",
      "close": "17.20",
      "average": "16.8247",
      "volume": "8636",
      "turnover": "146255.24",
      "trades": "56"
    },
    {
      "date": "2024-01-05",
      "bid": "16.72",
      "ask": "17.26",
      "open": "16.64",
      "high": "17.40",
      "low": "16.64",
      "close": "16.90",
      "average": "17.0142",
      "volume": "14635",
      "turnover": "249003.2",
      "trades": "44"
    },
    {
      "date": "2024-01-08",
      "bid": "16.90",
      "ask": "17.06",
      "open": "16.90",
      "high": "17.20",
      "low": "16.68",
      "close": "16.90",
      "average": "16.9865",
      "volume": "35407",
      "turnover": "599014.58",
      "trades": "63"
    },
    {
      "date": "2024-01-09",
      "bid": "16.78",
      "ask": "17.28",
      "open": "16.90",
      "high": "17.38",
      "low": "16.68",
      "close": "17.28",
      "average": "16.935",
      "volume": "10409",
      "turnover": "176272.35",
      "trades": "65"
    },
    {
      "date": "2024-01-10",
      "bid": "16.84",
      "ask": "16.96",
      "open": "17.28",
      "high": "17.28",
      "low": "16.50",
      "close": "16.96",
      "average": "16.8371",
      "volume": "19866",
      "turnover": "334499.1",
      "trades": "107"
    },
    {
      "date": "2024-01-11",
      "bid": "16.72",
      "ask": "16.94",
      "open": "16.96",
      "high": "17.36",
      "low": "16.70",
      "close": "16.70",
      "average": "17.0547",
      "volume": "24530",
      "turnover": "418352.64",
      "trades": "57"
    },
    {
      "date": "2024-01-12",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.70",
      "high": "17.40",
      "low": "16.52",
      "close": "17.20",
      "average": "16.8841",
      "volume": "1303016",
      "turnover": "22000316.14",
      "trades": "72"
    },
    {
      "date": "2024-01-15",
      "bid": "16.92",
      "ask": "17.14",
      "open": "17.08",
      "high": "17.20",
      "low": "16.82",
      "close": "17.18",
      "average": "16.9242",
      "volume": "15048",
      "turnover": "254678",
      "trades": "67"
    },
    {
      "date": "2024-01-16",
      "bid": "16.80",
      "ask": "17.08",
      "open": "17.16",
      "high": "17.16",
      "low": "16.64",
      "close": "17.08",
      "average": "16.8086",
      "volume": "19391",
      "turnover": "325935.94",
      "trades": "60"
    },
    {
      "date": "2024-01-17",
      "bid": "16.32",
      "ask": "16.44",
      "open": "17.08",
      "high": "17.08",
      "low": "16.30",
      "close": "16.44",
      "average": "16.42",
      "volume": "21359",
      "turnover": "350914.74",
      "trades": "65"
    },
    {
      "date": "2024-01-18",
      "bid": "16.64",
      "ask": "16.80",
      "open": "16.28",
      "high": "17.08",
      "low": "16.28",
      "close": "16.78",
      "average": "16.6529",
      "volume": "22311",
      "turnover": "371542.92",
      "trades": "54"
    },
    {
      "date": "2024-01-19",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.78",
      "high": "16.78",
      "low": "16.28",
      "close": "16.46",
      "average": "16.3579",
      "volume": "8091",
      "turnover": "132401.42",
      "trades": "38"
    },
    {
      "date": "2024-01-22",
      "bid": "17.60",
      "ask": "17.76",
      "open": "16.44",
      "high": "17.94",
      "low": "16.44",
      "close": "17.48",
      "average": "17.0889",
      "volume": "136871",
      "turnover": "2338975.66",
      "trades": "251"
    },
    {
      "date": "2024-01-23",
      "bid": "17.22",
      "ask": "17.44",
      "open": "17.76",
      "high": "17.76",
      "low": "17.02",
      "close": "17.44",
      "average": "17.281",
      "volume": "35745",
      "turnover": "617710.94",
      "trades": "130"
    },
    {
      "date": "2024-01-24",
      "bid": "17.80",
      "ask": "17.92",
      "open": "17.76",
      "high": "18.12",
      "low": "17.50",
      "close": "17.80",
      "average": "17.8671",
      "volume": "105035",
      "turnover": "1876669.94",
      "trades": "173"
    },
    {
      "date": "2024-01-25",
      "bid": "17.68",
      "ask": "17.78",
      "open": "17.86",
      "high": "17.98",
      "low": "17.14",
      "close": "17.70",
      "average": "17.6095",
      "volume": "14676",
      "turnover": "258437.06",
      "trades": "74"
    },
    {
      "date": "2024-01-26",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.80",
      "high": "18.02",
      "low": "17.58",
      "close": "17.90",
      "average": "17.9397",
      "volume": "64267",
      "turnover": "1152933.87",
      "trades": "107"
    },
    {
      "date": "2024-01-29",
      "bid": "17.90",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.28",
      "low": "17.62",
      "close": "18.10",
      "average": "17.9551",
      "volume": "18690",
      "turnover": "335581.26",
      "trades": "76"
    },
    {
      "date": "2024-01-30",
      "bid": "18.36",
      "ask": "18.50",
      "open": "17.94",
      "high": "18.98",
      "low": "17.94",
      "close": "18.64",
      "average": "18.5602",
      "volume": "30563",
      "turnover": "567254.2",
      "trades": "100"
    },
    {
      "date": "2024-01-31",
      "bid": "18.78",
      "ask": "18.84",
      "open": "18.50",
      "high": "19.00",
      "low": "18.16",
      "close": "18.90",
      "average": "18.6748",
      "volume": "13992",
      "turnover": "261297.32",
      "trades": "70"
    },
    {
      "date": "2024-02-01",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.02",
      "high": "19.68",
      "low": "17.90",
      "close": "18.68",
      "average": "18.5045",
      "volume": "227024",
      "turnover": "4200959.08",
      "trades": "120"
    },
    {
      "date": "2024-02-02",
      "bid": "18.64",
      "ask": "18.78",
      "open": "18.52",
      "high": "19.50",
      "low": "18.04",
      "close": "18.78",
      "average": "19.0188",
      "volume": "14351",
      "turnover": "272939.22",
      "trades": "85"
    },
    {
      "date": "2024-02-05",
      "bid": "18.20",
      "ask": "18.24",
      "open": "18.78",
      "high": "19.48",
      "low": "17.66",
      "close": "18.20",
      "average": "18.5739",
      "volume": "11543",
      "turnover": "214398.86",
      "trades": "65"
    },
    {
      "date": "2024-02-06",
      "bid": "17.70",
      "ask": "17.96",
      "open": "17.50",
      "high": "18.18",
      "low": "17.30",
      "close": "17.96",
      "average": "17.7824",
      "volume": "563312",
      "turnover": "10017487.78",
      "trades": "176"
    },
    {
      "date": "2024-02-07",
      "bid": "17.34",
      "ask": "17.60",
      "open": "17.96",
      "high": "17.96",
      "low": "17.14",
      "close": "17.60",
      "average": "17.5751",
      "volume": "29219",
      "turnover": "513527.58",
      "trades": "116"
    },
    {
      "date": "2024-02-08",
      "bid": "17.80",
      "ask": "18.16",
      "open": "17.34",
      "high": "18.08",
      "low": "17.32",
      "close": "18.08",
      "average": "17.5337",
      "volume": "37204",
      "turnover": "652323.9",
      "trades": "69"
    },
    {
      "date": "2024-02-09",
      "bid": "17.86",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.10",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7968",
      "volume": "15392",
      "turnover": "273927.6",
      "trades": "89"
    },
    {
      "date": "2024-02-12",
      "bid": "15.60",
      "ask": "15.62",
      "open": "16.44",
      "high": "16.44",
      "low": "15.42",
      "close": "15.50",
      "average": "15.6664",
      "volume": "19448",
      "turnover": "304679.64",
      "trades": "113"
    },
    {
      "date": "2024-02-13",
      "bid": "15.52",
      "ask": "15.70",
      "open": "15.50",
      "high": "15.76",
      "low": "15.50",
      "close": "15.54",
      "average": "15.5874",
      "volume": "8221",
      "turnover": "128144.16",
      "trades": "60"
    },
    {
      "date": "2024-02-14",
      "bid": "15.52",
      "ask": "15.58",
      "open": "15.60",
      "high": "16.28",
      "low": "15.52",
      "close": "15.76",
      "average": "15.6506",
      "volume": "17036",
      "turnover": "266623.56",
      "trades": "82"
    },
    {
      "date": "2024-02-15",
      "bid": "15.18",
      "ask": "15.20",
      "open": "15.72",
      "high": "15.72",
      "low": "14.44",
      "close": "15.46",
      "average": "14.8501",
      "volume": "133675",
      "turnover": "1984988.76",
      "trades": "1131"
    },
    {
      "date": "2024-02-16",
      "bid": "14.90",
      "ask": "14.94",
      "open": "15.00",
      "high": "15.60",
      "low": "14.90",
      "close": "14.98",
      "average": "15.043",
      "volume": "75053",
      "turnover": "1129019.98",
      "trades": "333"
    },
    {
      "date": "2024-02-19",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.96",
      "high": "14.96",
      "low": "14.50",
      "close": "14.70",
      "average": "14.7532",
      "volume": "54668",
      "turnover": "806526.26",
      "trades": "285"
    },
    {
      "date": "2024-02-20",
      "bid": "14.52",
      "ask": "14.56",
      "open": "14.56",
      "high": "14.70",
      "low": "14.46",
      "close": "14.52",
      "average": "14.5255",
      "volume": "51018",
      "turnover": "741064.04",
      "trades": "269"
    },
    {
      "date": "2024-02-21",
      "bid": "14.28",
      "ask": "14.50",
      "open": "14.50",
      "high": "14.70",
      "low": "14.20",
      "close": "14.30",
      "average": "14.3399",
      "volume": "54111",
      "turnover": "775945.64",
      "trades": "155"
    },
    {
      "date": "2024-02-22",
      "bid": "14.70",
      "ask": "14.84",
      "open": "14.30",
      "high": "14.92",
      "low": "14.26",
      "close": "14.90",
      "average": "14.6163",
      "volume": "100300",
      "turnover": "1466017.22",
      "trades": "264"
    },
    {
      "date": "2024-02-23",
      "bid": "14.64",
      "ask": "14.76",
      "open": "14.90",
      "high": "15.00",
      "low": "14.60",
      "close": "14.60",
      "average": "14.7533",
      "volume": "82639",
      "turnover": "1219197.24",
      "trades": "120"
    },
    {
      "date": "2024-02-26",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.46",
      "high": "14.80",
      "low": "13.72",
      "close": "14.30",
      "average": "14.2471",
      "volume": "353811",
      "turnover": "5040655.43",
      "trades": "942"
    },
    {
      "date": "2024-02-27",
      "bid": "14.90",
      "ask": "14.98",
      "open": "13.94",
      "high": "15.22",
      "low": "13.94",
      "close": "14.98",
      "average": "14.7659",
      "volume": "187096",
      "turnover": "2762831.08",
      "trades": "242"
    },
    {
      "date": "2024-02-28",
      "bid": "14.70",
      "ask": "14.94",
      "open": "14.72",
      "high": "15.00",
      "low": "14.64",
      "close": "14.70",
      "average": "14.8353",
      "volume": "52224",
      "turnover": "774759.9",
      "trades": "100"
    },
    {
      "date": "2024-02-29",
      "bid": "15.00",
      "ask": "15.02",
      "open": "14.88",
      "high": "15.28",
      "low": "14.32",
      "close": "15.00",
      "average": "14.5588",
      "volume": "135911",
      "turnover": "1978707.6",
      "trades": "207"
    },
    {
      "date": "2024-03-01",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.00",
      "high": "15.26",
      "low": "14.62",
      "close": "15.12",
      "average": "15.0516",
      "volume": "122885",
      "turnover": "1849615.9",
      "trades": "129"
    },
    {
      "date": "2024-03-04",
      "bid": "15.04",
      "ask": "15.10",
      "open": "15.32",
      "high": "15.44",
      "low": "15.02",
      "close": "15.04",
      "average": "15.1481",
      "volume": "24418",
      "turnover": "369885.26",
      "trades": "101"
    },
    {
      "date": "2024-03-05",
      "bid": "15.20",
      "ask": "15.44",
      "open": "15.16",
      "high": "15.48",
      "low": "15.04",
      "close": "15.46",
      "average": "15.244",
      "volume": "201275",
      "turnover": "3068245.74",
      "trades": "108"
    },
    {
      "date": "2024-03-06",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.70",
      "high": "16.18",
      "low": "15.32",
      "close": "15.50",
      "average": "15.7188",
      "volume": "159881",
      "turnover": "2513114.46",
      "trades": "150"
    },
    {
      "date": "2024-03-07",
      "bid": "15.52",
      "ask": "15.82",
      "open": "15.50",
      "high": "16.00",
      "low": "15.40",
      "close": "16.00",
      "average": "15.8326",
      "volume": "99815",
      "turnover": "1580332.32",
      "trades": "224"
    },
    {
      "date": "2024-03-08",
      "bid": "16.76",
      "ask": "16.90",
      "open": "16.00",
      "high": "16.90",
      "low": "15.98",
      "close": "16.88",
      "average": "16.4986",
      "volume": "142751",
      "turnover": "2355197.94",
      "trades": "207"
    },
    {
      "date": "2024-03-11",
      "bid": "16.50",
      "ask": "16.86",
      "open": "16.86",
      "high": "17.08",
      "low": "15.42",
      "close": "16.60",
      "average": "16.7404",
      "volume": "96429",
      "turnover": "1614258.14",
      "trades": "174"
    },
    {
      "date": "2024-03-12",
      "bid": "16.58",
      "ask": "16.80",
      "open": "16.60",
      "high": "17.46",
      "low": "16.48",
      "close": "16.90",
      "average": "16.8229",
      "volume": "57418",
      "turnover": "965935.42",
      "trades": "166"
    },
    {
      "date": "2024-03-13",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.26",
      "low": "16.26",
      "close": "16.94",
      "average": "16.7403",
      "volume": "80248",
      "turnover": "1343375.8",
      "trades": "154"
    },
    {
      "date": "2024-03-14",
      "bid": "17.36",
      "ask": "17.48",
      "open": "16.78",
      "high": "17.86",
      "low": "16.78",
      "close": "17.34",
      "average": "17.5263",
      "volume": "123329",
      "turnover": "2161496.48",
      "trades": "201"
    },
    {
      "date": "2024-03-15",
      "bid": "16.84",
      "ask": "16.92",
      "open": "17.34",
      "high": "17.50",
      "low": "16.82",
      "close": "16.84",
      "average": "16.9815",
      "volume": "40077",
      "turnover": "680567.22",
      "trades": "125"
    },
    {
      "date": "2024-03-18",
      "bid": "16.88",
      "ask": "17.00",
      "open": "16.42",
      "high": "17.50",
      "low": "16.42",
      "close": "16.88",
      "average": "16.8071",
      "volume": "98204",
      "turnover": "1650520.84",
      "trades": "139"
    },
    {
      "date": "2024-03-19",
      "bid": "16.76",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.10",
      "low": "16.66",
      "close": "16.88",
      "average": "16.9082",
      "volume": "37424",
      "turnover": "632772.04",
      "trades": "100"
    },
    {
      "date": "2024-03-20",
      "bid": "16.68",
      "ask": "16.98",
      "open": "16.88",
      "high": "17.14",
      "low": "16.40",
      "close": "16.70",
      "average": "16.5387",
      "volume": "27782",
      "turnover": "459478.5",
      "trades": "81"
    },
    {
      "date": "2024-03-21",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.00",
      "high": "17.38",
      "low": "16.80",
      "close": "17.30",
      "average": "17.2088",
      "volume": "98823",
      "turnover": "1700629.12",
      "trades": "124"
    },
    {
      "date": "2024-03-22",
      "bid": "17.22",
      "ask": "17.56",
      "open": "17.30",
      "high": "17.58",
      "low": "17.12",
      "close": "17.22",
      "average": "17.4074",
      "volume": "57431",
      "turnover": "999722.18",
      "trades": "89"
    },
    {
      "date": "2024-03-25",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.30",
      "high": "17.80",
      "low": "17.28",
      "close": "17.70",
      "average": "17.5455",
      "volume": "51120",
      "turnover": "896926.34",
      "trades": "162"
    },
    {
      "date": "2024-03-26",
      "bid": "17.60",
      "ask": "17.68",
      "open": "17.70",
      "high": "17.88",
      "low": "17.54",
      "close": "17.68",
      "average": "17.6952",
      "volume": "41575",
      "turnover": "735678.64",
      "trades": "108"
    },
    {
      "date": "2024-03-27",
      "bid": "17.82",
      "ask": "17.98",
      "open": "17.70",
      "high": "18.22",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9376",
      "volume": "56092",
      "turnover": "1006157.7",
      "trades": "132"
    },
    {
      "date": "2024-03-28",
      "bid": "18.04",
      "ask": "18.28",
      "open": "18.00",
      "high": "18.40",
      "low": "18.00",
      "close": "18.30",
      "average": "18.2515",
      "volume": "42961",
      "turnover": "784102",
      "trades": "90"
    },
    {
      "date": "2024-04-02",
      "bid": "17.75",
      "ask": "18.05",
      "open": "18.50",
      "high": "18.50",
      "low": "17.75",
      "close": "17.75",
      "average": "18.2556",
      "volume": "28124",
      "turnover": "513421.75",
      "trades": "108"
    },
    {
      "date": "2024-04-03",
      "bid": "17.60",
      "ask": "17.90",
      "open": "17.75",
      "high": "18.00",
      "low": "17.45",
      "close": "17.60",
      "average": "17.6666",
      "volume": "21522",
      "turnover": "380220",
      "trades": "85"
    },
    {
      "date": "2024-04-04",
      "bid": "17.90",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.10",
      "low": "17.60",
      "close": "18.10",
      "average": "17.9041",
      "volume": "35836",
      "turnover": "641610.65",
      "trades": "73"
    },
    {
      "date": "2024-04-05",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.65",
      "close": "17.90",
      "average": "17.932",
      "volume": "14786",
      "turnover": "265142.2",
      "trades": "92"
    },
    {
      "date": "2024-04-08",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.10",
      "high": "18.10",
      "low": "17.55",
      "close": "17.60",
      "average": "17.8336",
      "volume": "36081",
      "turnover": "643455.55",
      "trades": "95"
    },
    {
      "date": "2024-04-09",
      "bid": "17.35",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.85",
      "low": "17.35",
      "close": "17.55",
      "average": "17.5326",
      "volume": "31278",
      "turnover": "548656.65",
      "trades": "86"
    },
    {
      "date": "2024-04-10",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.85",
      "low": "16.50",
      "close": "17.50",
      "average": "17.3725",
      "volume": "236371",
      "turnover": "4106354.9",
      "trades": "128"
    },
    {
      "date": "2024-04-11",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.80",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2271",
      "volume": "22745",
      "turnover": "391830",
      "trades": "72"
    },
    {
      "date": "2024-04-12",
      "bid": "17.45",
      "ask": "17.70",
      "open": "17.30",
      "high": "17.85",
      "low": "17.30",
      "close": "17.70",
      "average": "17.6509",
      "volume": "27787",
      "turnover": "490464.4",
      "trades": "57"
    },
    {
      "date": "2024-04-15",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.90",
      "high": "17.90",
      "low": "17.15",
      "close": "17.30",
      "average": "17.345",
      "volume": "25179",
      "turnover": "436729",
      "trades": "87"
    },
    {
      "date": "2024-04-16",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.25",
      "high": "17.25",
      "low": "16.90",
      "close": "17.20",
      "average": "17.0626",
      "volume": "7500",
      "turnover": "127969.35",
      "trades": "53"
    },
    {
      "date": "2024-04-17",
      "bid": "16.85",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.25",
      "low": "16.85",
      "close": "16.85",
      "average": "17.002",
      "volume": "19419",
      "turnover": "330162.45",
      "trades": "62"
    },
    {
      "date": "2024-04-18",
      "bid": "17.05",
      "ask": "17.35",
      "open": "16.80",
      "high": "17.40",
      "low": "16.50",
      "close": "17.05",
      "average": "16.7899",
      "volume": "14669",
      "turnover": "246290.5",
      "trades": "41"
    },
    {
      "date": "2024-04-19",
      "bid": "17.05",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.40",
      "low": "16.80",
      "close": "17.15",
      "average": "17.0529",
      "volume": "5692",
      "turnover": "97071.51",
      "trades": "43"
    },
    {
      "date": "2024-04-22",
      "bid": "17.20",
      "ask": "17.35",
      "open": "16.60",
      "high": "17.40",
      "low": "16.60",
      "close": "17.20",
      "average": "17.1219",
      "volume": "7747",
      "turnover": "132643.45",
      "trades": "36"
    },
    {
      "date": "2024-04-23",
      "bid": "17.10",
      "ask": "17.35",
      "open": "17.20",
      "high": "17.35",
      "low": "16.85",
      "close": "17.35",
      "average": "17.0928",
      "volume": "5885",
      "turnover": "100591.1",
      "trades": "38"
    },
    {
      "date": "2024-04-24",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.35",
      "high": "17.35",
      "low": "16.85",
      "close": "16.90",
      "average": "17.1108",
      "volume": "31684",
      "turnover": "541928.3",
      "trades": "198"
    },
    {
      "date": "2024-04-25",
      "bid": "16.60",
      "ask": "16.85",
      "open": "17.20",
      "high": "17.30",
      "low": "16.60",
      "close": "16.60",
      "average": "16.8489",
      "volume": "30585",
      "turnover": "516843",
      "trades": "86"
    },
    {
      "date": "2024-04-26",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.80",
      "high": "17.25",
      "low": "16.70",
      "close": "17.10",
      "average": "16.8778",
      "volume": "33162",
      "turnover": "559730.31",
      "trades": "96"
    },
    {
      "date": "2024-04-29",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.80",
      "high": "17.10",
      "low": "16.60",
      "close": "16.90",
      "average": "16.7726",
      "volume": "52383",
      "turnover": "878619.3",
      "trades": "161"
    },
    {
      "date": "2024-04-30",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.85",
      "high": "16.85",
      "low": "16.60",
      "close": "16.75",
      "average": "16.7603",
      "volume": "9581",
      "turnover": "160580.9",
      "trades": "72"
    },
    {
      "date": "2024-05-02",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.45",
      "high": "16.95",
      "low": "16.05",
      "close": "16.85",
      "average": "16.7074",
      "volume": "9860",
      "turnover": "164734.85",
      "trades": "64"
    },
    {
      "date": "2024-05-03",
      "bid": "16.65",
      "ask": "16.85",
      "open": "17.05",
      "high": "17.05",
      "low": "16.50",
      "close": "16.85",
      "average": "16.7318",
      "volume": "43396",
      "turnover": "726091.45",
      "trades": "219"
    },
    {
      "date": "2024-05-06",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.85",
      "high": "16.90",
      "low": "16.50",
      "close": "16.75",
      "average": "16.6222",
      "volume": "18778",
      "turnover": "312130.85",
      "trades": "89"
    },
    {
      "date": "2024-05-07",
      "bid": "17.00",
      "ask": "17.20",
      "open": "16.75",
      "high": "17.25",
      "low": "16.65",
      "close": "17.15",
      "average": "17.0591",
      "volume": "1932054",
      "turnover": "31904107.5",
      "trades": "114"
    },
    {
      "date": "2024-05-08",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.15",
      "high": "17.85",
      "low": "16.70",
      "close": "17.40",
      "average": "17.388",
      "volume": "46936",
      "turnover": "816124.15",
      "trades": "89"
    },
    {
      "date": "2024-05-10",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.40",
      "high": "17.80",
      "low": "17.25",
      "close": "17.60",
      "average": "17.6277",
      "volume": "14524",
      "turnover": "256024.7",
      "trades": "64"
    },
    {
      "date": "2024-05-13",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.95",
      "high": "17.95",
      "low": "17.45",
      "close": "17.65",
      "average": "17.6844",
      "volume": "11755",
      "turnover": "207879.85",
      "trades": "55"
    },
    {
      "date": "2024-05-14",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.60",
      "high": "17.90",
      "low": "17.30",
      "close": "17.90",
      "average": "17.6427",
      "volume": "9243",
      "turnover": "163071.05",
      "trades": "53"
    },
    {
      "date": "2024-05-15",
      "bid": "17.70",
      "ask": "17.85",
      "open": "17.90",
      "high": "17.90",
      "low": "17.45",
      "close": "17.85",
      "average": "17.6927",
      "volume": "24075",
      "turnover": "425952.45",
      "trades": "63"
    },
    {
      "date": "2024-05-16",
      "bid": "17.60",
      "ask": "17.65",
      "open": "17.75",
      "high": "17.95",
      "low": "17.45",
      "close": "17.70",
      "average": "17.7433",
      "volume": "14371",
      "turnover": "254989.45",
      "trades": "31"
    },
    {
      "date": "2024-05-17",
      "bid": "17.55",
      "ask": "17.80",
      "open": "17.70",
      "high": "17.80",
      "low": "17.40",
      "close": "17.80",
      "average": "17.5784",
      "volume": "13914",
      "turnover": "244585.7",
      "trades": "45"
    },
    {
      "date": "2024-05-20",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.80",
      "high": "17.80",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3291",
      "volume": "28196",
      "turnover": "488610.55",
      "trades": "94"
    },
    {
      "date": "2024-05-21",
      "bid": "17.25",
      "ask": "17.55",
      "open": "17.30",
      "high": "17.55",
      "low": "17.10",
      "close": "17.55",
      "average": "17.265",
      "volume": "10965",
      "turnover": "189310.8",
      "trades": "60"
    },
    {
      "date": "2024-05-22",
      "bid": "17.45",
      "ask": "17.75",
      "open": "17.20",
      "high": "17.75",
      "low": "17.20",
      "close": "17.60",
      "average": "17.306",
      "volume": "14903",
      "turnover": "257911.3",
      "trades": "54"
    },
    {
      "date": "2024-05-23",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.30",
      "high": "17.75",
      "low": "17.15",
      "close": "17.65",
      "average": "17.4028",
      "volume": "21572",
      "turnover": "375413.15",
      "trades": "72"
    },
    {
      "date": "2024-05-24",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.65",
      "high": "17.65",
      "low": "17.20",
      "close": "17.40",
      "average": "17.4442",
      "volume": "11385",
      "turnover": "198601.7",
      "trades": "64"
    },
    {
      "date": "2024-05-27",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.40",
      "high": "17.40",
      "low": "17.10",
      "close": "17.40",
      "average": "17.2747",
      "volume": "12977",
      "turnover": "224173.95",
      "trades": "60"
    },
    {
      "date": "2024-05-28",
      "bid": "17.45",
      "ask": "17.70",
      "open": "17.10",
      "high": "18.00",
      "low": "17.10",
      "close": "17.70",
      "average": "17.4816",
      "volume": "29407",
      "turnover": "514080.6",
      "trades": "64"
    },
    {
      "date": "2024-05-29",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.70",
      "high": "17.70",
      "low": "17.10",
      "close": "17.40",
      "average": "17.2484",
      "volume": "6395",
      "turnover": "110303.6",
      "trades": "33"
    },
    {
      "date": "2024-05-30",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.45",
      "high": "17.60",
      "low": "17.15",
      "close": "17.50",
      "average": "17.4314",
      "volume": "9079",
      "turnover": "158260",
      "trades": "44"
    },
    {
      "date": "2024-05-31",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.50",
      "high": "17.90",
      "low": "17.25",
      "close": "17.90",
      "average": "17.5659",
      "volume": "9088",
      "turnover": "159638.85",
      "trades": "33"
    },
    {
      "date": "2024-06-03",
      "bid": "17.95",
      "ask": "18.10",
      "open": "17.50",
      "high": "18.20",
      "low": "17.30",
      "close": "18.10",
      "average": "17.7825",
      "volume": "44869",
      "turnover": "797882.7",
      "trades": "80"
    },
    {
      "date": "2024-06-04",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.10",
      "low": "17.60",
      "close": "17.75",
      "average": "17.7694",
      "volume": "241949",
      "turnover": "4299297.55",
      "trades": "109"
    },
    {
      "date": "2024-06-05",
      "bid": "17.55",
      "ask": "17.75",
      "open": "17.80",
      "high": "18.00",
      "low": "17.40",
      "close": "17.75",
      "average": "17.5042",
      "volume": "826830",
      "turnover": "14472998.45",
      "trades": "94"
    },
    {
      "date": "2024-06-07",
      "bid": "17.60",
      "ask": "17.65",
      "open": "17.90",
      "high": "18.05",
      "low": "17.50",
      "close": "17.60",
      "average": "17.8188",
      "volume": "12586",
      "turnover": "224267.95",
      "trades": "56"
    },
    {
      "date": "2024-06-10",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.60",
      "high": "17.90",
      "low": "17.60",
      "close": "17.80",
      "average": "17.6582",
      "volume": "16185",
      "turnover": "285797.55",
      "trades": "37"
    },
    {
      "date": "2024-06-11",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.45",
      "high": "17.75",
      "low": "17.45",
      "close": "17.65",
      "average": "17.6406",
      "volume": "26716",
      "turnover": "471287.55",
      "trades": "64"
    },
    {
      "date": "2024-06-12",
      "bid": "18.30",
      "ask": "18.35",
      "open": "17.65",
      "high": "18.65",
      "low": "17.30",
      "close": "18.30",
      "average": "17.8881",
      "volume": "51107",
      "turnover": "914205.5",
      "trades": "80"
    },
    {
      "date": "2024-06-13",
      "bid": "18.05",
      "ask": "18.25",
      "open": "17.65",
      "high": "18.60",
      "low": "17.65",
      "close": "18.30",
      "average": "18.1772",
      "volume": "7025",
      "turnover": "127694.6",
      "trades": "40"
    },
    {
      "date": "2024-06-14",
      "bid": "17.60",
      "ask": "17.80",
      "open": "18.60",
      "high": "18.60",
      "low": "17.60",
      "close": "17.80",
      "average": "18.1456",
      "volume": "18808",
      "turnover": "341282.7",
      "trades": "52"
    },
    {
      "date": "2024-06-17",
      "bid": "17.35",
      "ask": "17.60",
      "open": "18.40",
      "high": "18.40",
      "low": "17.30",
      "close": "17.60",
      "average": "17.6733",
      "volume": "12564",
      "turnover": "222046.85",
      "trades": "80"
    },
    {
      "date": "2024-06-18",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.40",
      "high": "17.55",
      "low": "17.15",
      "close": "17.50",
      "average": "17.3408",
      "volume": "21269",
      "turnover": "368821.4",
      "trades": "62"
    },
    {
      "date": "2024-06-19",
      "bid": "17.30",
      "ask": "17.45",
      "open": "18.00",
      "high": "18.00",
      "low": "17.30",
      "close": "17.45",
      "average": "17.4787",
      "volume": "14071",
      "turnover": "245943",
      "trades": "73"
    },
    {
      "date": "2024-06-20",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.30",
      "high": "17.75",
      "low": "17.20",
      "close": "17.75",
      "average": "17.5177",
      "volume": "15029",
      "turnover": "263273.65",
      "trades": "100"
    },
    {
      "date": "2024-06-24",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.65",
      "high": "17.65",
      "low": "17.35",
      "close": "17.60",
      "average": "17.5082",
      "volume": "11798",
      "turnover": "206561.95",
      "trades": "54"
    },
    {
      "date": "2024-06-25",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.60",
      "high": "17.80",
      "low": "17.35",
      "close": "17.35",
      "average": "17.521",
      "volume": "11497",
      "turnover": "201439.4",
      "trades": "52"
    },
    {
      "date": "2024-06-26",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.25",
      "high": "17.80",
      "low": "17.25",
      "close": "17.70",
      "average": "17.5688",
      "volume": "14459",
      "turnover": "254027.9",
      "trades": "121"
    },
    {
      "date": "2024-06-27",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.45",
      "high": "17.80",
      "low": "17.35",
      "close": "17.55",
      "average": "17.5898",
      "volume": "25434",
      "turnover": "447379.8",
      "trades": "55"
    },
    {
      "date": "2024-06-28",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.50",
      "high": "17.80",
      "low": "17.50",
      "close": "17.60",
      "average": "17.5719",
      "volume": "10771",
      "turnover": "189266.8",
      "trades": "52"
    },
    {
      "date": "2024-07-01",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.60",
      "high": "17.90",
      "low": "17.40",
      "close": "17.55",
      "average": "17.4913",
      "volume": "13528",
      "turnover": "236622.3",
      "trades": "82"
    },
    {
      "date": "2024-07-02",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.55",
      "high": "17.85",
      "low": "17.45",
      "close": "17.50",
      "average": "17.5491",
      "volume": "23309",
      "turnover": "409051.25",
      "trades": "85"
    },
    {
      "date": "2024-07-03",
      "bid": "17.65",
      "ask": "17.80",
      "open": "17.50",
      "high": "18.05",
      "low": "17.45",
      "close": "17.90",
      "average": "17.6644",
      "volume": "70192",
      "turnover": "1239898.05",
      "trades": "94"
    },
    {
      "date": "2024-07-04",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.55",
      "high": "18.15",
      "low": "17.55",
      "close": "18.15",
      "average": "17.8785",
      "volume": "43544",
      "turnover": "778500.95",
      "trades": "101"
    },
    {
      "date": "2024-07-05",
      "bid": "17.85",
      "ask": "18.10",
      "open": "18.15",
      "high": "18.25",
      "low": "17.75",
      "close": "17.90",
      "average": "17.9989",
      "volume": "69322",
      "turnover": "1247722.35",
      "trades": "74"
    },
    {
      "date": "2024-07-08",
      "bid": "17.55",
      "ask": "17.70",
      "open": "17.60",
      "high": "18.00",
      "low": "17.50",
      "close": "17.60",
      "average": "17.7123",
      "volume": "20211",
      "turnover": "357983.9",
      "trades": "205"
    },
    {
      "date": "2024-07-09",
      "bid": "18.00",
      "ask": "18.15",
      "open": "17.55",
      "high": "18.30",
      "low": "17.35",
      "close": "18.25",
      "average": "17.9972",
      "volume": "79290",
      "turnover": "1426997.3",
      "trades": "194"
    },
    {
      "date": "2024-07-10",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.75",
      "low": "18.00",
      "close": "18.30",
      "average": "18.3093",
      "volume": "268069",
      "turnover": "4909070.34",
      "trades": "141"
    },
    {
      "date": "2024-07-11",
      "bid": "17.90",
      "ask": "18.10",
      "open": "18.25",
      "high": "18.25",
      "low": "17.65",
      "close": "18.00",
      "average": "17.9324",
      "volume": "36952",
      "turnover": "662638.25",
      "trades": "79"
    },
    {
      "date": "2024-07-12",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.50",
      "low": "17.85",
      "close": "18.05",
      "average": "18.0913",
      "volume": "54631",
      "turnover": "988347.95",
      "trades": "93"
    },
    {
      "date": "2024-07-15",
      "bid": "17.95",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.15",
      "low": "17.90",
      "close": "18.15",
      "average": "18.0057",
      "volume": "11296",
      "turnover": "203392",
      "trades": "49"
    },
    {
      "date": "2024-07-16",
      "bid": "18.05",
      "ask": "18.25",
      "open": "18.15",
      "high": "18.25",
      "low": "17.95",
      "close": "18.25",
      "average": "18.1859",
      "volume": "36191",
      "turnover": "658166.2",
      "trades": "85"
    },
    {
      "date": "2024-07-17",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.40",
      "high": "18.40",
      "low": "17.75",
      "close": "18.25",
      "average": "18.0208",
      "volume": "16626",
      "turnover": "299614.45",
      "trades": "57"
    },
    {
      "date": "2024-07-18",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.10",
      "high": "18.20",
      "low": "17.90",
      "close": "18.15",
      "average": "18.1065",
      "volume": "22891",
      "turnover": "414475.95",
      "trades": "56"
    },
    {
      "date": "2024-07-19",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.15",
      "high": "18.75",
      "low": "17.95",
      "close": "18.40",
      "average": "18.3736",
      "volume": "328502",
      "turnover": "6035778.85",
      "trades": "169"
    },
    {
      "date": "2024-07-22",
      "bid": "18.85",
      "ask": "18.90",
      "open": "18.45",
      "high": "19.00",
      "low": "18.20",
      "close": "18.90",
      "average": "18.7277",
      "volume": "72621",
      "turnover": "1360027.3",
      "trades": "105"
    },
    {
      "date": "2024-07-23",
      "bid": "19.20",
      "ask": "19.40",
      "open": "18.95",
      "high": "19.40",
      "low": "18.95",
      "close": "19.40",
      "average": "19.2311",
      "volume": "621998",
      "turnover": "11961712.4",
      "trades": "92"
    },
    {
      "date": "2024-07-24",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.25",
      "high": "19.60",
      "low": "18.70",
      "close": "19.40",
      "average": "19.2041",
      "volume": "52035",
      "turnover": "999285.2",
      "trades": "47"
    },
    {
      "date": "2024-07-25",
      "bid": "19.25",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.40",
      "low": "18.75",
      "close": "19.40",
      "average": "19.3374",
      "volume": "314766",
      "turnover": "6086747.35",
      "trades": "48"
    },
    {
      "date": "2024-07-26",
      "bid": "19.15",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.50",
      "low": "19.05",
      "close": "19.10",
      "average": "19.2448",
      "volume": "10159",
      "turnover": "195508.15",
      "trades": "45"
    },
    {
      "date": "2024-07-29",
      "bid": "19.25",
      "ask": "19.30",
      "open": "19.10",
      "high": "19.35",
      "low": "18.90",
      "close": "19.30",
      "average": "19.1282",
      "volume": "13481",
      "turnover": "257866.6",
      "trades": "66"
    },
    {
      "date": "2024-07-30",
      "bid": "19.05",
      "ask": "19.35",
      "open": "19.40",
      "high": "19.40",
      "low": "19.05",
      "close": "19.35",
      "average": "19.3555",
      "volume": "3327",
      "turnover": "64395.7",
      "trades": "24"
    },
    {
      "date": "2024-07-31",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.30",
      "low": "19.10",
      "close": "19.30",
      "average": "19.1777",
      "volume": "21430",
      "turnover": "410978.2",
      "trades": "55"
    },
    {
      "date": "2024-08-01",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.15",
      "high": "19.45",
      "low": "19.00",
      "close": "19.00",
      "average": "19.1159",
      "volume": "22871",
      "turnover": "437198.9",
      "trades": "81"
    },
    {
      "date": "2024-08-02",
      "bid": "19.20",
      "ask": "19.50",
      "open": "18.95",
      "high": "19.70",
      "low": "18.40",
      "close": "19.20",
      "average": "18.8992",
      "volume": "78246",
      "turnover": "1478786.25",
      "trades": "168"
    },
    {
      "date": "2024-08-05",
      "bid": "18.00",
      "ask": "18.40",
      "open": "18.90",
      "high": "19.20",
      "low": "17.00",
      "close": "18.00",
      "average": "17.8686",
      "volume": "57745",
      "turnover": "1031821.3",
      "trades": "111"
    },
    {
      "date": "2024-08-06",
      "bid": "17.75",
      "ask": "17.95",
      "open": "18.50",
      "high": "18.50",
      "low": "17.55",
      "close": "17.90",
      "average": "17.9706",
      "volume": "44778",
      "turnover": "804688.1",
      "trades": "86"
    },
    {
      "date": "2024-08-07",
      "bid": "18.50",
      "ask": "18.90",
      "open": "17.50",
      "high": "18.95",
      "low": "17.50",
      "close": "18.95",
      "average": "18.6566",
      "volume": "52731",
      "turnover": "983401.9",
      "trades": "69"
    },
    {
      "date": "2024-08-08",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.35",
      "close": "18.70",
      "average": "18.6632",
      "volume": "23076",
      "turnover": "430671.85",
      "trades": "55"
    },
    {
      "date": "2024-08-09",
      "bid": "18.75",
      "ask": "19.00",
      "open": "18.70",
      "high": "19.50",
      "low": "18.55",
      "close": "19.00",
      "average": "19.0745",
      "volume": "19886",
      "turnover": "379314.55",
      "trades": "54"
    },
    {
      "date": "2024-08-12",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.65",
      "high": "19.40",
      "low": "18.65",
      "close": "19.00",
      "average": "19.0601",
      "volume": "109856",
      "turnover": "2093863.95",
      "trades": "52"
    },
    {
      "date": "2024-08-13",
      "bid": "19.20",
      "ask": "19.30",
      "open": "18.75",
      "high": "19.50",
      "low": "18.75",
      "close": "19.30",
      "average": "19.0671",
      "volume": "33875",
      "turnover": "645897.75",
      "trades": "38"
    },
    {
      "date": "2024-08-14",
      "bid": "19.05",
      "ask": "19.35",
      "open": "18.80",
      "high": "19.40",
      "low": "18.45",
      "close": "19.05",
      "average": "19.1366",
      "volume": "34425",
      "turnover": "658776.9",
      "trades": "49"
    },
    {
      "date": "2024-08-15",
      "bid": "19.00",
      "ask": "19.30",
      "open": "19.05",
      "high": "19.35",
      "low": "18.90",
      "close": "19.30",
      "average": "19.0549",
      "volume": "53710",
      "turnover": "1023437.2",
      "trades": "29"
    },
    {
      "date": "2024-08-16",
      "bid": "18.85",
      "ask": "19.10",
      "open": "19.30",
      "high": "19.30",
      "low": "18.80",
      "close": "19.10",
      "average": "18.9257",
      "volume": "12703",
      "turnover": "240412.55",
      "trades": "38"
    },
    {
      "date": "2024-08-19",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.10",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9643",
      "volume": "23214",
      "turnover": "440237.95",
      "trades": "51"
    },
    {
      "date": "2024-08-20",
      "bid": "19.00",
      "ask": "19.05",
      "open": "19.35",
      "high": "19.35",
      "low": "18.90",
      "close": "19.15",
      "average": "19.2697",
      "volume": "266100",
      "turnover": "5127660.59",
      "trades": "49"
    },
    {
      "date": "2024-08-21",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.15",
      "low": "18.85",
      "close": "19.10",
      "average": "18.9655",
      "volume": "14391",
      "turnover": "272932.65",
      "trades": "33"
    },
    {
      "date": "2024-08-22",
      "bid": "18.75",
      "ask": "18.90",
      "open": "19.10",
      "high": "19.10",
      "low": "18.70",
      "close": "19.00",
      "average": "18.8673",
      "volume": "28976",
      "turnover": "546700",
      "trades": "60"
    },
    {
      "date": "2024-08-23",
      "bid": "19.15",
      "ask": "19.50",
      "open": "18.70",
      "high": "19.80",
      "low": "18.70",
      "close": "19.55",
      "average": "19.1808",
      "volume": "105077",
      "turnover": "2015463.8",
      "trades": "72"
    },
    {
      "date": "2024-08-26",
      "bid": "19.80",
      "ask": "19.85",
      "open": "19.20",
      "high": "20.00",
      "low": "19.00",
      "close": "20.00",
      "average": "19.7757",
      "volume": "130673",
      "turnover": "2584148.1",
      "trades": "119"
    },
    {
      "date": "2024-08-27",
      "bid": "19.50",
      "ask": "19.75",
      "open": "20.00",
      "high": "20.00",
      "low": "19.50",
      "close": "19.75",
      "average": "19.6301",
      "volume": "35773",
      "turnover": "702226.85",
      "trades": "40"
    },
    {
      "date": "2024-08-28",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.75",
      "high": "19.75",
      "low": "19.30",
      "close": "19.40",
      "average": "19.4004",
      "volume": "41225",
      "turnover": "799781.45",
      "trades": "49"
    },
    {
      "date": "2024-08-29",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.40",
      "high": "19.90",
      "low": "19.15",
      "close": "19.55",
      "average": "19.3655",
      "volume": "19786",
      "turnover": "383166.35",
      "trades": "51"
    },
    {
      "date": "2024-08-30",
      "bid": "19.25",
      "ask": "19.45",
      "open": "19.60",
      "high": "19.80",
      "low": "19.25",
      "close": "19.50",
      "average": "19.5149",
      "volume": "27946",
      "turnover": "545362.5",
      "trades": "52"
    },
    {
      "date": "2024-09-02",
      "bid": "19.35",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.70",
      "low": "19.25",
      "close": "19.55",
      "average": "19.4211",
      "volume": "5681",
      "turnover": "110331.2",
      "trades": "37"
    },
    {
      "date": "2024-09-03",
      "bid": "19.30",
      "ask": "19.35",
      "open": "19.55",
      "high": "19.60",
      "low": "19.15",
      "close": "19.35",
      "average": "19.3255",
      "volume": "16072",
      "turnover": "310600.1",
      "trades": "48"
    },
    {
      "date": "2024-09-04",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.30",
      "high": "19.55",
      "low": "19.15",
      "close": "19.55",
      "average": "19.3335",
      "volume": "18237",
      "turnover": "352584.35",
      "trades": "37"
    },
    {
      "date": "2024-09-05",
      "bid": "19.65",
      "ask": "19.85",
      "open": "19.50",
      "high": "20.00",
      "low": "19.20",
      "close": "19.65",
      "average": "19.6302",
      "volume": "66724",
      "turnover": "1309808.64",
      "trades": "60"
    },
    {
      "date": "2024-09-06",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.65",
      "high": "19.95",
      "low": "19.25",
      "close": "19.45",
      "average": "19.4941",
      "volume": "17785",
      "turnover": "346703.25",
      "trades": "42"
    },
    {
      "date": "2024-09-09",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.25",
      "high": "19.75",
      "low": "18.80",
      "close": "19.50",
      "average": "19.1142",
      "volume": "17319",
      "turnover": "331039.15",
      "trades": "52"
    },
    {
      "date": "2024-09-10",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.05",
      "high": "19.75",
      "low": "19.05",
      "close": "19.50",
      "average": "19.5808",
      "volume": "45451",
      "turnover": "889858.65",
      "trades": "71"
    },
    {
      "date": "2024-09-11",
      "bid": "19.05",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.80",
      "low": "18.90",
      "close": "19.30",
      "average": "19.2436",
      "volume": "24380",
      "turnover": "469159.3",
      "trades": "58"
    },
    {
      "date": "2024-09-12",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.00",
      "high": "19.50",
      "low": "18.80",
      "close": "19.35",
      "average": "19.216",
      "volume": "26116",
      "turnover": "501845.05",
      "trades": "60"
    },
    {
      "date": "2024-09-13",
      "bid": "19.25",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.95",
      "low": "19.15",
      "close": "19.55",
      "average": "19.5642",
      "volume": "26482",
      "turnover": "518097.9",
      "trades": "45"
    },
    {
      "date": "2024-09-16",
      "bid": "19.35",
      "ask": "19.40",
      "open": "19.55",
      "high": "19.75",
      "low": "19.20",
      "close": "19.40",
      "average": "19.499",
      "volume": "254509",
      "turnover": "4962675.5",
      "trades": "38"
    },
    {
      "date": "2024-09-17",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.35",
      "high": "19.65",
      "low": "19.30",
      "close": "19.60",
      "average": "19.5183",
      "volume": "539338",
      "turnover": "10526942.9",
      "trades": "24"
    },
    {
      "date": "2024-09-18",
      "bid": "19.40",
      "ask": "19.55",
      "open": "19.60",
      "high": "19.60",
      "low": "19.40",
      "close": "19.55",
      "average": "19.5089",
      "volume": "7038",
      "turnover": "137303.35",
      "trades": "19"
    },
    {
      "date": "2024-09-19",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.55",
      "high": "19.75",
      "low": "19.50",
      "close": "19.70",
      "average": "19.5864",
      "volume": "10384",
      "turnover": "203385.2",
      "trades": "37"
    },
    {
      "date": "2024-09-20",
      "bid": "19.45",
      "ask": "19.55",
      "open": "19.90",
      "high": "19.90",
      "low": "19.40",
      "close": "19.50",
      "average": "19.5346",
      "volume": "96184",
      "turnover": "1878914.65",
      "trades": "37"
    },
    {
      "date": "2024-09-23",
      "bid": "19.70",
      "ask": "19.90",
      "open": "19.50",
      "high": "20.00",
      "low": "19.20",
      "close": "19.95",
      "average": "19.6446",
      "volume": "75007",
      "turnover": "1473482.25",
      "trades": "102"
    },
    {
      "date": "2024-09-24",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.10",
      "high": "20.10",
      "low": "19.40",
      "close": "19.95",
      "average": "19.8546",
      "volume": "10201",
      "turnover": "202536.3",
      "trades": "45"
    },
    {
      "date": "2024-09-25",
      "bid": "19.65",
      "ask": "19.85",
      "open": "19.80",
      "high": "20.00",
      "low": "19.50",
      "close": "19.90",
      "average": "19.7923",
      "volume": "33635",
      "turnover": "665715",
      "trades": "73"
    },
    {
      "date": "2024-09-26",
      "bid": "19.65",
      "ask": "19.95",
      "open": "19.90",
      "high": "20.00",
      "low": "19.45",
      "close": "19.95",
      "average": "19.9569",
      "volume": "169309",
      "turnover": "3378880.65",
      "trades": "75"
    },
    {
      "date": "2024-09-27",
      "bid": "19.60",
      "ask": "19.85",
      "open": "19.95",
      "high": "19.95",
      "low": "19.55",
      "close": "19.60",
      "average": "19.6917",
      "volume": "8939",
      "turnover": "176024.15",
      "trades": "45"
    },
    {
      "date": "2024-09-30",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.60",
      "high": "19.95",
      "low": "19.30",
      "close": "19.80",
      "average": "19.5903",
      "volume": "19464",
      "turnover": "381306.35",
      "trades": "53"
    },
    {
      "date": "2024-10-01",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.80",
      "high": "20.00",
      "low": "19.60",
      "close": "19.80",
      "average": "19.9673",
      "volume": "357960",
      "turnover": "7147494.7",
      "trades": "81"
    },
    {
      "date": "2024-10-02",
      "bid": "19.60",
      "ask": "19.75",
      "open": "19.80",
      "high": "19.95",
      "low": "19.60",
      "close": "19.75",
      "average": "19.809",
      "volume": "10162",
      "turnover": "201298.7",
      "trades": "35"
    },
    {
      "date": "2024-10-03",
      "bid": "19.80",
      "ask": "19.85",
      "open": "19.85",
      "high": "19.95",
      "low": "19.80",
      "close": "19.85",
      "average": "19.8426",
      "volume": "4867",
      "turnover": "96573.85",
      "trades": "34"
    },
    {
      "date": "2024-10-04",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.85",
      "high": "20.00",
      "low": "19.55",
      "close": "19.75",
      "average": "19.7487",
      "volume": "10755",
      "turnover": "212397.45",
      "trades": "44"
    },
    {
      "date": "2024-10-07",
      "bid": "19.25",
      "ask": "19.50",
      "open": "19.75",
      "high": "19.75",
      "low": "19.20",
      "close": "19.50",
      "average": "19.3872",
      "volume": "29257",
      "turnover": "567211.55",
      "trades": "76"
    },
    {
      "date": "2024-10-08",
      "bid": "18.90",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.25",
      "low": "18.60",
      "close": "19.05",
      "average": "18.9675",
      "volume": "615136",
      "turnover": "11667615.05",
      "trades": "127"
    },
    {
      "date": "2024-10-09",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.05",
      "high": "19.15",
      "low": "18.80",
      "close": "19.10",
      "average": "19.0073",
      "volume": "50567",
      "turnover": "961140.6",
      "trades": "112"
    },
    {
      "date": "2024-10-10",
      "bid": "18.75",
      "ask": "19.05",
      "open": "19.10",
      "high": "19.10",
      "low": "18.75",
      "close": "19.05",
      "average": "18.8291",
      "volume": "9025",
      "turnover": "169932.55",
      "trades": "31"
    },
    {
      "date": "2024-10-11",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.95",
      "high": "19.25",
      "low": "18.75",
      "close": "19.00",
      "average": "18.9749",
      "volume": "18240",
      "turnover": "346102.6",
      "trades": "49"
    },
    {
      "date": "2024-10-14",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.00",
      "high": "19.25",
      "low": "18.65",
      "close": "18.95",
      "average": "18.9355",
      "volume": "25675",
      "turnover": "486168.05",
      "trades": "83"
    },
    {
      "date": "2024-10-15",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.80",
      "high": "18.95",
      "low": "18.65",
      "close": "18.90",
      "average": "18.7802",
      "volume": "7962",
      "turnover": "149528.35",
      "trades": "51"
    },
    {
      "date": "2024-10-16",
      "bid": "18.25",
      "ask": "18.55",
      "open": "18.60",
      "high": "19.00",
      "low": "18.25",
      "close": "18.25",
      "average": "18.6483",
      "volume": "23527",
      "turnover": "438737.5",
      "trades": "67"
    },
    {
      "date": "2024-10-17",
      "bid": "18.30",
      "ask": "18.40",
      "open": "18.25",
      "high": "18.55",
      "low": "18.05",
      "close": "18.40",
      "average": "18.2901",
      "volume": "14737",
      "turnover": "269541.8",
      "trades": "50"
    },
    {
      "date": "2024-10-18",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.40",
      "high": "19.20",
      "low": "18.30",
      "close": "18.85",
      "average": "18.8019",
      "volume": "25051",
      "turnover": "471005.4",
      "trades": "49"
    },
    {
      "date": "2024-10-21",
      "bid": "18.50",
      "ask": "18.70",
      "open": "19.00",
      "high": "19.00",
      "low": "18.50",
      "close": "18.65",
      "average": "18.5956",
      "volume": "4001",
      "turnover": "74400.85",
      "trades": "26"
    },
    {
      "date": "2024-10-22",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.50",
      "high": "18.50",
      "low": "17.95",
      "close": "18.20",
      "average": "18.07",
      "volume": "28308",
      "turnover": "511525.55",
      "trades": "159"
    },
    {
      "date": "2024-10-23",
      "bid": "18.05",
      "ask": "18.40",
      "open": "18.50",
      "high": "19.25",
      "low": "17.95",
      "close": "18.05",
      "average": "18.0566",
      "volume": "28835",
      "turnover": "520660.95",
      "trades": "49"
    },
    {
      "date": "2024-10-24",
      "bid": "17.65",
      "ask": "17.85",
      "open": "18.10",
      "high": "18.10",
      "low": "17.55",
      "close": "17.60",
      "average": "17.8999",
      "volume": "17642",
      "turnover": "315789.4",
      "trades": "54"
    },
    {
      "date": "2024-10-25",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.60",
      "high": "18.85",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7238",
      "volume": "16272",
      "turnover": "288401.85",
      "trades": "76"
    },
    {
      "date": "2024-10-28",
      "bid": "17.75",
      "ask": "17.85",
      "open": "17.90",
      "high": "18.00",
      "low": "17.55",
      "close": "17.85",
      "average": "17.7537",
      "volume": "14442",
      "turnover": "256399.15",
      "trades": "61"
    },
    {
      "date": "2024-10-29",
      "bid": "18.00",
      "ask": "18.55",
      "open": "17.80",
      "high": "18.75",
      "low": "17.40",
      "close": "18.20",
      "average": "17.8326",
      "volume": "14885",
      "turnover": "265438.55",
      "trades": "45"
    },
    {
      "date": "2024-10-30",
      "bid": "18.10",
      "ask": "18.90",
      "open": "17.30",
      "high": "18.90",
      "low": "17.30",
      "close": "18.60",
      "average": "18.439",
      "volume": "67356",
      "turnover": "1241979.25",
      "trades": "95"
    },
    {
      "date": "2024-10-31",
      "bid": "18.10",
      "ask": "18.20",
      "open": "18.90",
      "high": "19.00",
      "low": "17.90",
      "close": "18.15",
      "average": "18.1178",
      "volume": "6578",
      "turnover": "119178.95",
      "trades": "45"
    },
    {
      "date": "2024-11-01",
      "bid": "18.10",
      "ask": "18.45",
      "open": "17.35",
      "high": "18.60",
      "low": "17.35",
      "close": "18.50",
      "average": "17.9991",
      "volume": "11943",
      "turnover": "214962.85",
      "trades": "33"
    },
    {
      "date": "2024-11-04",
      "bid": "17.85",
      "ask": "17.95",
      "open": "18.50",
      "high": "19.00",
      "low": "17.90",
      "close": "17.90",
      "average": "18.4387",
      "volume": "13477",
      "turnover": "248498.25",
      "trades": "62"
    },
    {
      "date": "2024-11-05",
      "bid": "18.00",
      "ask": "18.20",
      "open": "17.85",
      "high": "18.50",
      "low": "17.70",
      "close": "18.00",
      "average": "18.2812",
      "volume": "211379",
      "turnover": "3864253.25",
      "trades": "48"
    },
    {
      "date": "2024-11-06",
      "bid": "17.70",
      "ask": "17.85",
      "open": "18.15",
      "high": "18.15",
      "low": "17.50",
      "close": "17.55",
      "average": "17.6499",
      "volume": "11211",
      "turnover": "197873.5",
      "trades": "57"
    },
    {
      "date": "2024-11-07",
      "bid": "18.10",
      "ask": "18.25",
      "open": "17.70",
      "high": "18.30",
      "low": "17.70",
      "close": "18.25",
      "average": "18.0823",
      "volume": "15000",
      "turnover": "271235.15",
      "trades": "66"
    },
    {
      "date": "2024-11-08",
      "bid": "18.25",
      "ask": "18.70",
      "open": "18.20",
      "high": "18.25",
      "low": "17.90",
      "close": "18.25",
      "average": "18.1144",
      "volume": "15096",
      "turnover": "273454.4",
      "trades": "36"
    },
    {
      "date": "2024-11-11",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.95",
      "low": "17.80",
      "close": "18.25",
      "average": "18.1389",
      "volume": "21466",
      "turnover": "389368.9",
      "trades": "69"
    },
    {
      "date": "2024-11-12",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.85",
      "high": "18.55",
      "low": "17.55",
      "close": "17.80",
      "average": "17.9842",
      "volume": "23525",
      "turnover": "423078.15",
      "trades": "71"
    },
    {
      "date": "2024-11-13",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.65",
      "high": "18.30",
      "low": "17.50",
      "close": "17.75",
      "average": "17.7638",
      "volume": "15988",
      "turnover": "284008.3",
      "trades": "83"
    },
    {
      "date": "2024-11-14",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.95",
      "high": "17.95",
      "low": "17.30",
      "close": "17.50",
      "average": "17.5227",
      "volume": "17531",
      "turnover": "307190.05",
      "trades": "58"
    },
    {
      "date": "2024-11-15",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.70",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3038",
      "volume": "24503",
      "turnover": "423994.65",
      "trades": "61"
    },
    {
      "date": "2024-11-18",
      "bid": "16.85",
      "ask": "16.95",
      "open": "17.10",
      "high": "17.60",
      "low": "16.80",
      "close": "16.95",
      "average": "17.1014",
      "volume": "11651",
      "turnover": "199248.35",
      "trades": "72"
    },
    {
      "date": "2024-11-19",
      "bid": "16.95",
      "ask": "17.10",
      "open": "16.85",
      "high": "17.45",
      "low": "16.85",
      "close": "17.00",
      "average": "17.1306",
      "volume": "6198",
      "turnover": "106175.3",
      "trades": "26"
    },
    {
      "date": "2024-11-20",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.20",
      "low": "16.80",
      "close": "16.90",
      "average": "16.9984",
      "volume": "6546",
      "turnover": "111271.2",
      "trades": "33"
    },
    {
      "date": "2024-11-21",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.90",
      "high": "17.95",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7094",
      "volume": "9503",
      "turnover": "158789.15",
      "trades": "48"
    },
    {
      "date": "2024-11-22",
      "bid": "17.05",
      "ask": "17.10",
      "open": "16.80",
      "high": "17.15",
      "low": "16.55",
      "close": "17.10",
      "average": "16.7591",
      "volume": "8653",
      "turnover": "145016.55",
      "trades": "41"
    },
    {
      "date": "2024-11-25",
      "bid": "16.40",
      "ask": "16.50",
      "open": "17.10",
      "high": "17.35",
      "low": "16.25",
      "close": "16.50",
      "average": "16.8642",
      "volume": "35328",
      "turnover": "595777.5",
      "trades": "98"
    },
    {
      "date": "2024-11-26",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.50",
      "high": "16.85",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5476",
      "volume": "7275",
      "turnover": "120384.15",
      "trades": "40"
    },
    {
      "date": "2024-11-27",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.90",
      "low": "16.35",
      "close": "16.80",
      "average": "16.7059",
      "volume": "15755",
      "turnover": "263201.75",
      "trades": "43"
    },
    {
      "date": "2024-11-28",
      "bid": "16.55",
      "ask": "16.90",
      "open": "16.50",
      "high": "16.95",
      "low": "16.50",
      "close": "16.75",
      "average": "16.7231",
      "volume": "2954",
      "turnover": "49399.9",
      "trades": "29"
    },
    {
      "date": "2024-11-29",
      "bid": "16.60",
      "ask": "16.75",
      "open": "16.95",
      "high": "17.10",
      "low": "16.55",
      "close": "16.70",
      "average": "16.9012",
      "volume": "4314",
      "turnover": "72911.9",
      "trades": "37"
    },
    {
      "date": "2024-12-02",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.65",
      "low": "16.00",
      "close": "16.40",
      "average": "16.3619",
      "volume": "21435",
      "turnover": "350718",
      "trades": "75"
    },
    {
      "date": "2024-12-03",
      "bid": "16.45",
      "ask": "16.65",
      "open": "16.10",
      "high": "16.95",
      "low": "16.05",
      "close": "16.40",
      "average": "16.4643",
      "volume": "37947",
      "turnover": "624772.1",
      "trades": "58"
    },
    {
      "date": "2024-12-04",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.40",
      "high": "16.40",
      "low": "16.05",
      "close": "16.20",
      "average": "16.2355",
      "volume": "148463",
      "turnover": "2410378.35",
      "trades": "129"
    },
    {
      "date": "2024-12-05",
      "bid": "16.35",
      "ask": "16.40",
      "open": "16.05",
      "high": "16.95",
      "low": "16.05",
      "close": "16.35",
      "average": "16.5136",
      "volume": "8120",
      "turnover": "134090.3",
      "trades": "43"
    },
    {
      "date": "2024-12-06",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.25",
      "high": "16.75",
      "low": "16.10",
      "close": "16.75",
      "average": "16.5281",
      "volume": "29530",
      "turnover": "488073.85",
      "trades": "74"
    },
    {
      "date": "2024-12-09",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.10",
      "high": "17.00",
      "low": "15.90",
      "close": "16.30",
      "average": "16.0807",
      "volume": "62912",
      "turnover": "1011669.9",
      "trades": "83"
    },
    {
      "date": "2024-12-10",
      "bid": "16.05",
      "ask": "16.15",
      "open": "16.30",
      "high": "16.30",
      "low": "16.00",
      "close": "16.15",
      "average": "16.0631",
      "volume": "27012",
      "turnover": "433895.45",
      "trades": "44"
    },
    {
      "date": "2024-12-11",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.15",
      "low": "16.00",
      "close": "16.15",
      "average": "16.0427",
      "volume": "23100",
      "turnover": "370587.05",
      "trades": "72"
    },
    {
      "date": "2024-12-12",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.20",
      "high": "16.25",
      "low": "15.95",
      "close": "16.15",
      "average": "16.1347",
      "volume": "9504",
      "turnover": "153344.55",
      "trades": "37"
    },
    {
      "date": "2024-12-13",
      "bid": "15.90",
      "ask": "16.10",
      "open": "15.95",
      "high": "16.15",
      "low": "15.90",
      "close": "15.90",
      "average": "16.0004",
      "volume": "17451",
      "turnover": "279223",
      "trades": "47"
    },
    {
      "date": "2024-12-16",
      "bid": "15.45",
      "ask": "15.75",
      "open": "16.00",
      "high": "16.00",
      "low": "15.30",
      "close": "15.75",
      "average": "15.6554",
      "volume": "15537",
      "turnover": "243237.75",
      "trades": "81"
    },
    {
      "date": "2024-12-17",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.35",
      "high": "15.65",
      "low": "15.30",
      "close": "15.65",
      "average": "15.4505",
      "volume": "22420",
      "turnover": "346400.95",
      "trades": "60"
    },
    {
      "date": "2024-12-18",
      "bid": "15.30",
      "ask": "15.55",
      "open": "15.20",
      "high": "15.70",
      "low": "15.15",
      "close": "15.30",
      "average": "15.4165",
      "volume": "28988",
      "turnover": "446894.25",
      "trades": "81"
    },
    {
      "date": "2024-12-19",
      "bid": "15.45",
      "ask": "15.65",
      "open": "15.10",
      "high": "15.70",
      "low": "15.00",
      "close": "15.65",
      "average": "15.5408",
      "volume": "79958",
      "turnover": "1242611.39",
      "trades": "59"
    },
    {
      "date": "2024-12-20",
      "bid": "15.30",
      "ask": "15.70",
      "open": "15.45",
      "high": "15.95",
      "low": "15.05",
      "close": "15.65",
      "average": "15.3795",
      "volume": "32720",
      "turnover": "503218.85",
      "trades": "76"
    },
    {
      "date": "2024-12-23",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.65",
      "high": "15.65",
      "low": "15.30",
      "close": "15.55",
      "average": "15.4266",
      "volume": "8625",
      "turnover": "133054.2",
      "trades": "50"
    },
    {
      "date": "2024-12-27",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.30",
      "high": "15.70",
      "low": "15.30",
      "close": "15.70",
      "average": "15.4593",
      "volume": "20123",
      "turnover": "311086.45",
      "trades": "91"
    },
    {
      "date": "2024-12-30",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.50",
      "high": "15.90",
      "low": "15.50",
      "close": "15.85",
      "average": "15.602",
      "volume": "26967",
      "turnover": "420778.7",
      "trades": "162"
    },
    {
      "date": "2025-01-02",
      "bid": "15.85",
      "ask": "16.05",
      "open": "16.50",
      "high": "16.50",
      "low": "15.55",
      "close": "16.10",
      "average": "16.0844",
      "volume": "11986",
      "turnover": "192787.75",
      "trades": "57"
    },
    {
      "date": "2025-01-03",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.80",
      "high": "16.20",
      "low": "15.75",
      "close": "16.00",
      "average": "15.9745",
      "volume": "12151",
      "turnover": "194105.95",
      "trades": "41"
    },
    {
      "date": "2025-01-07",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.00",
      "high": "16.35",
      "low": "15.85",
      "close": "15.85",
      "average": "16.035",
      "volume": "11973",
      "turnover": "191986.65",
      "trades": "60"
    },
    {
      "date": "2025-01-08",
      "bid": "15.55",
      "ask": "15.80",
      "open": "15.85",
      "high": "16.20",
      "low": "15.55",
      "close": "15.85",
      "average": "15.7104",
      "volume": "6456",
      "turnover": "101426.5",
      "trades": "27"
    },
    {
      "date": "2025-01-09",
      "bid": "15.60",
      "ask": "15.95",
      "open": "15.60",
      "high": "16.00",
      "low": "15.60",
      "close": "15.65",
      "average": "15.8127",
      "volume": "20193",
      "turnover": "319306.35",
      "trades": "40"
    },
    {
      "date": "2025-01-10",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.60",
      "high": "15.95",
      "low": "15.40",
      "close": "15.65",
      "average": "15.509",
      "volume": "6970",
      "turnover": "108097.55",
      "trades": "44"
    },
    {
      "date": "2025-01-13",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.40",
      "high": "15.60",
      "low": "15.30",
      "close": "15.50",
      "average": "15.457",
      "volume": "15655",
      "turnover": "241900.9",
      "trades": "45"
    },
    {
      "date": "2025-01-14",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.35",
      "high": "15.85",
      "low": "15.35",
      "close": "15.40",
      "average": "15.6173",
      "volume": "7103",
      "turnover": "110929.7",
      "trades": "25"
    },
    {
      "date": "2025-01-15",
      "bid": "15.55",
      "ask": "15.60",
      "open": "15.50",
      "high": "15.70",
      "low": "15.35",
      "close": "15.55",
      "average": "15.5423",
      "volume": "15863",
      "turnover": "246548.05",
      "trades": "46"
    },
    {
      "date": "2025-01-16",
      "bid": "15.45",
      "ask": "15.60",
      "open": "15.55",
      "high": "15.80",
      "low": "15.40",
      "close": "15.45",
      "average": "15.5659",
      "volume": "18782",
      "turnover": "292357.95",
      "trades": "59"
    },
    {
      "date": "2025-01-17",
      "bid": "15.55",
      "ask": "15.75",
      "open": "15.35",
      "high": "15.80",
      "low": "15.30",
      "close": "15.75",
      "average": "15.6238",
      "volume": "37954",
      "turnover": "592984",
      "trades": "69"
    },
    {
      "date": "2025-01-20",
      "bid": "15.55",
      "ask": "15.85",
      "open": "15.75",
      "high": "16.20",
      "low": "15.70",
      "close": "15.90",
      "average": "15.9499",
      "volume": "31069",
      "turnover": "495519.6",
      "trades": "56"
    },
    {
      "date": "2025-01-21",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.55",
      "high": "16.25",
      "low": "15.50",
      "close": "15.85",
      "average": "15.6746",
      "volume": "14349",
      "turnover": "224914.35",
      "trades": "53"
    },
    {
      "date": "2025-01-22",
      "bid": "16.15",
      "ask": "16.25",
      "open": "15.65",
      "high": "16.30",
      "low": "15.65",
      "close": "16.15",
      "average": "16.0757",
      "volume": "19542",
      "turnover": "314152.2",
      "trades": "71"
    },
    {
      "date": "2025-01-23",
      "bid": "15.95",
      "ask": "16.25",
      "open": "15.85",
      "high": "16.30",
      "low": "15.85",
      "close": "16.25",
      "average": "16.1745",
      "volume": "12629",
      "turnover": "204259.75",
      "trades": "39"
    },
    {
      "date": "2025-01-24",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.30",
      "high": "16.65",
      "low": "16.00",
      "close": "16.45",
      "average": "16.3357",
      "volume": "27810",
      "turnover": "454295.15",
      "trades": "76"
    },
    {
      "date": "2025-01-27",
      "bid": "16.55",
      "ask": "16.65",
      "open": "16.00",
      "high": "16.70",
      "low": "15.80",
      "close": "16.55",
      "average": "16.4775",
      "volume": "18550",
      "turnover": "305656.7",
      "trades": "77"
    },
    {
      "date": "2025-01-28",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.40",
      "high": "16.80",
      "low": "16.20",
      "close": "16.65",
      "average": "16.5993",
      "volume": "15535",
      "turnover": "257869.5",
      "trades": "49"
    },
    {
      "date": "2025-01-29",
      "bid": "16.05",
      "ask": "16.25",
      "open": "16.20",
      "high": "16.90",
      "low": "16.00",
      "close": "16.20",
      "average": "16.3199",
      "volume": "17072",
      "turnover": "278613.95",
      "trades": "50"
    },
    {
      "date": "2025-01-30",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.35",
      "high": "16.50",
      "low": "16.00",
      "close": "16.25",
      "average": "16.2018",
      "volume": "14597",
      "turnover": "236498.2",
      "trades": "36"
    },
    {
      "date": "2025-01-31",
      "bid": "16.10",
      "ask": "16.45",
      "open": "16.00",
      "high": "16.45",
      "low": "15.70",
      "close": "16.45",
      "average": "16.0261",
      "volume": "51351",
      "turnover": "822954.15",
      "trades": "96"
    },
    {
      "date": "2025-02-03",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.00",
      "high": "16.60",
      "low": "16.00",
      "close": "16.60",
      "average": "16.1098",
      "volume": "13696",
      "turnover": "220639.55",
      "trades": "38"
    },
    {
      "date": "2025-02-04",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.50",
      "high": "17.00",
      "low": "16.20",
      "close": "16.65",
      "average": "16.8353",
      "volume": "92113",
      "turnover": "1550747.9",
      "trades": "50"
    },
    {
      "date": "2025-02-05",
      "bid": "16.45",
      "ask": "16.60",
      "open": "16.55",
      "high": "16.55",
      "low": "16.10",
      "close": "16.55",
      "average": "16.2919",
      "volume": "8165",
      "turnover": "133023.35",
      "trades": "46"
    },
    {
      "date": "2025-02-06",
      "bid": "16.20",
      "ask": "16.55",
      "open": "16.55",
      "high": "16.60",
      "low": "15.65",
      "close": "16.50",
      "average": "16.0047",
      "volume": "25389",
      "turnover": "406462.55",
      "trades": "81"
    },
    {
      "date": "2025-02-07",
      "bid": "16.00",
      "ask": "16.40",
      "open": "16.20",
      "high": "16.50",
      "low": "15.60",
      "close": "16.30",
      "average": "15.8632",
      "volume": "99543",
      "turnover": "1579070.05",
      "trades": "137"
    },
    {
      "date": "2025-02-10",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.00",
      "high": "16.70",
      "low": "16.00",
      "close": "16.50",
      "average": "16.4067",
      "volume": "32174",
      "turnover": "527868.95",
      "trades": "73"
    },
    {
      "date": "2025-02-11",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.25",
      "high": "16.40",
      "low": "16.20",
      "close": "16.30",
      "average": "16.2897",
      "volume": "3930",
      "turnover": "64018.6",
      "trades": "27"
    },
    {
      "date": "2025-02-12",
      "bid": "16.00",
      "ask": "16.45",
      "open": "16.45",
      "high": "16.45",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0997",
      "volume": "16827",
      "turnover": "270909.85",
      "trades": "54"
    },
    {
      "date": "2025-02-13",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.10",
      "high": "16.80",
      "low": "16.10",
      "close": "16.50",
      "average": "16.5872",
      "volume": "39227",
      "turnover": "650664.6",
      "trades": "112"
    },
    {
      "date": "2025-02-14",
      "bid": "16.65",
      "ask": "16.85",
      "open": "16.50",
      "high": "16.90",
      "low": "16.50",
      "close": "16.85",
      "average": "16.7977",
      "volume": "50286",
      "turnover": "844690.8",
      "trades": "58"
    },
    {
      "date": "2025-02-17",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.70",
      "high": "16.85",
      "low": "16.45",
      "close": "16.80",
      "average": "16.6836",
      "volume": "48073",
      "turnover": "802033.53",
      "trades": "72"
    },
    {
      "date": "2025-02-18",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.50",
      "high": "16.80",
      "low": "16.50",
      "close": "16.55",
      "average": "16.6737",
      "volume": "422956",
      "turnover": "7029911.15",
      "trades": "41"
    },
    {
      "date": "2025-02-19",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.55",
      "high": "16.70",
      "low": "16.55",
      "close": "16.60",
      "average": "16.5581",
      "volume": "28851",
      "turnover": "477719.4",
      "trades": "49"
    },
    {
      "date": "2025-02-20",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.50",
      "high": "16.90",
      "low": "16.40",
      "close": "16.60",
      "average": "16.7867",
      "volume": "280392",
      "turnover": "4706820.76",
      "trades": "53"
    },
    {
      "date": "2025-02-21",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.60",
      "high": "16.90",
      "low": "16.40",
      "close": "16.60",
      "average": "16.6995",
      "volume": "81984",
      "turnover": "1369095.15",
      "trades": "66"
    },
    {
      "date": "2025-02-24",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.55",
      "high": "16.95",
      "low": "16.45",
      "close": "16.90",
      "average": "16.749",
      "volume": "29598",
      "turnover": "495630.38",
      "trades": "84"
    },
    {
      "date": "2025-02-25",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.80",
      "high": "17.00",
      "low": "16.60",
      "close": "16.60",
      "average": "16.8856",
      "volume": "43536",
      "turnover": "735190.9",
      "trades": "84"
    },
    {
      "date": "2025-02-26",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.50",
      "high": "17.00",
      "low": "16.35",
      "close": "16.95",
      "average": "16.6903",
      "volume": "79431",
      "turnover": "1325726.89",
      "trades": "134"
    },
    {
      "date": "2025-02-27",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.60",
      "high": "17.00",
      "low": "16.50",
      "close": "17.00",
      "average": "16.9335",
      "volume": "38289",
      "turnover": "648362.25",
      "trades": "61"
    },
    {
      "date": "2025-02-28",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.00",
      "low": "16.60",
      "close": "17.00",
      "average": "16.9175",
      "volume": "83934",
      "turnover": "1419903.59",
      "trades": "74"
    },
    {
      "date": "2025-03-03",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.75",
      "high": "16.75",
      "low": "16.40",
      "close": "16.45",
      "average": "16.5375",
      "volume": "15657",
      "turnover": "258928.1",
      "trades": "65"
    },
    {
      "date": "2025-03-04",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.35",
      "high": "16.65",
      "low": "16.30",
      "close": "16.50",
      "average": "16.3925",
      "volume": "26938",
      "turnover": "441579.9",
      "trades": "48"
    },
    {
      "date": "2025-03-05",
      "bid": "16.15",
      "ask": "16.60",
      "open": "16.50",
      "high": "16.80",
      "low": "16.05",
      "close": "16.15",
      "average": "16.3736",
      "volume": "37056",
      "turnover": "606741",
      "trades": "75"
    },
    {
      "date": "2025-03-06",
      "bid": "16.25",
      "ask": "16.35",
      "open": "16.15",
      "high": "16.50",
      "low": "16.00",
      "close": "16.40",
      "average": "16.3603",
      "volume": "362723",
      "turnover": "5940997.9",
      "trades": "134"
    },
    {
      "date": "2025-03-07",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.25",
      "high": "16.30",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0869",
      "volume": "7454",
      "turnover": "119911.9",
      "trades": "46"
    },
    {
      "date": "2025-03-10",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.00",
      "high": "16.45",
      "low": "15.80",
      "close": "16.30",
      "average": "15.9579",
      "volume": "523066",
      "turnover": "8347011.2",
      "trades": "84"
    },
    {
      "date": "2025-03-11",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.10",
      "high": "16.30",
      "low": "15.90",
      "close": "15.90",
      "average": "16.0149",
      "volume": "32004",
      "turnover": "512539.7",
      "trades": "62"
    },
    {
      "date": "2025-03-12",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.70",
      "high": "16.35",
      "low": "15.15",
      "close": "15.55",
      "average": "15.6238",
      "volume": "42333",
      "turnover": "661252.5",
      "trades": "145"
    },
    {
      "date": "2025-03-13",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.25",
      "high": "15.85",
      "low": "15.25",
      "close": "15.50",
      "average": "15.5015",
      "volume": "25622",
      "turnover": "397180.33",
      "trades": "62"
    },
    {
      "date": "2025-03-14",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.35",
      "high": "15.70",
      "low": "15.35",
      "close": "15.40",
      "average": "15.563",
      "volume": "22745",
      "turnover": "353980.95",
      "trades": "54"
    },
    {
      "date": "2025-03-17",
      "bid": "15.75",
      "ask": "15.85",
      "open": "15.60",
      "high": "15.85",
      "low": "15.55",
      "close": "15.75",
      "average": "15.7386",
      "volume": "15571",
      "turnover": "245066.05",
      "trades": "110"
    },
    {
      "date": "2025-03-18",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.85",
      "high": "15.85",
      "low": "15.40",
      "close": "15.50",
      "average": "15.5518",
      "volume": "22090",
      "turnover": "343455.52",
      "trades": "48"
    },
    {
      "date": "2025-03-19",
      "bid": "15.45",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.55",
      "low": "15.35",
      "close": "15.50",
      "average": "15.4281",
      "volume": "6704",
      "turnover": "103430.05",
      "trades": "32"
    },
    {
      "date": "2025-03-20",
      "bid": "15.20",
      "ask": "15.45",
      "open": "15.35",
      "high": "15.45",
      "low": "14.95",
      "close": "15.35",
      "average": "15.2095",
      "volume": "38013",
      "turnover": "578159.1",
      "trades": "102"
    },
    {
      "date": "2025-03-21",
      "bid": "15.15",
      "ask": "15.35",
      "open": "15.35",
      "high": "15.35",
      "low": "15.10",
      "close": "15.10",
      "average": "15.1819",
      "volume": "10110",
      "turnover": "153488.9",
      "trades": "28"
    },
    {
      "date": "2025-03-24",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.25",
      "high": "15.40",
      "low": "14.95",
      "close": "15.00",
      "average": "15.1452",
      "volume": "16790",
      "turnover": "254287.55",
      "trades": "49"
    },
    {
      "date": "2025-03-25",
      "bid": "15.00",
      "ask": "15.05",
      "open": "15.00",
      "high": "15.10",
      "low": "14.95",
      "close": "15.05",
      "average": "15.035",
      "volume": "3664",
      "turnover": "55088.35",
      "trades": "35"
    },
    {
      "date": "2025-03-26",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.05",
      "high": "15.40",
      "low": "14.85",
      "close": "15.30",
      "average": "15.1658",
      "volume": "11186",
      "turnover": "169644.4",
      "trades": "67"
    },
    {
      "date": "2025-03-27",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.15",
      "high": "15.45",
      "low": "14.95",
      "close": "15.25",
      "average": "15.2011",
      "volume": "22341",
      "turnover": "339560.25",
      "trades": "54"
    },
    {
      "date": "2025-03-28",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.20",
      "high": "15.65",
      "low": "14.85",
      "close": "15.65",
      "average": "15.3537",
      "volume": "14777",
      "turnover": "226881.05",
      "trades": "43"
    },
    {
      "date": "2025-03-31",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.65",
      "low": "15.25",
      "close": "15.55",
      "average": "15.4957",
      "volume": "23268",
      "turnover": "360554.7",
      "trades": "41"
    },
    {
      "date": "2025-04-01",
      "bid": "15.05",
      "ask": "15.20",
      "open": "15.60",
      "high": "15.80",
      "low": "15.05",
      "close": "15.05",
      "average": "15.4031",
      "volume": "19644",
      "turnover": "302577.55",
      "trades": "50"
    },
    {
      "date": "2025-04-02",
      "bid": "15.20",
      "ask": "15.55",
      "open": "15.05",
      "high": "15.55",
      "low": "14.90",
      "close": "15.55",
      "average": "15.214",
      "volume": "11990",
      "turnover": "182416.1",
      "trades": "64"
    },
    {
      "date": "2025-04-03",
      "bid": "15.85",
      "ask": "16.00",
      "open": "15.45",
      "high": "16.05",
      "low": "15.30",
      "close": "15.85",
      "average": "15.9626",
      "volume": "417753",
      "turnover": "6668386.58",
      "trades": "108"
    },
    {
      "date": "2025-04-04",
      "bid": "15.85",
      "ask": "16.05",
      "open": "15.85",
      "high": "16.30",
      "low": "15.10",
      "close": "15.80",
      "average": "16.0628",
      "volume": "1586942",
      "turnover": "25227908.5",
      "trades": "84"
    },
    {
      "date": "2025-04-07",
      "bid": "14.904",
      "ask": "15.018",
      "open": "15.098",
      "high": "15.498",
      "low": "14.668",
      "close": "14.904",
      "average": "14.9524",
      "volume": "28398",
      "turnover": "424619.65",
      "trades": "104"
    },
    {
      "date": "2025-04-08",
      "bid": "15.30",
      "ask": "15.438",
      "open": "14.798",
      "high": "15.988",
      "low": "14.70",
      "close": "15.30",
      "average": "15.0037",
      "volume": "37326",
      "turnover": "560028.54",
      "trades": "69"
    },
    {
      "date": "2025-04-09",
      "bid": "14.588",
      "ask": "14.654",
      "open": "14.70",
      "high": "15.01",
      "low": "14.50",
      "close": "14.70",
      "average": "14.676",
      "volume": "10101",
      "turnover": "148242.03",
      "trades": "65"
    },
    {
      "date": "2025-04-10",
      "bid": "15.162",
      "ask": "15.698",
      "open": "15.998",
      "high": "15.998",
      "low": "15.08",
      "close": "15.698",
      "average": "15.2661",
      "volume": "30561",
      "turnover": "466547.88",
      "trades": "44"
    },
    {
      "date": "2025-04-11",
      "bid": "15.312",
      "ask": "15.898",
      "open": "15.50",
      "high": "15.754",
      "low": "15.08",
      "close": "15.50",
      "average": "15.4385",
      "volume": "16491",
      "turnover": "254595.75",
      "trades": "64"
    },
    {
      "date": "2025-04-14",
      "bid": "15.55",
      "ask": "15.698",
      "open": "15.502",
      "high": "16.00",
      "low": "15.502",
      "close": "15.55",
      "average": "15.8107",
      "volume": "17488",
      "turnover": "276496.72",
      "trades": "44"
    },
    {
      "date": "2025-04-15",
      "bid": "15.80",
      "ask": "15.832",
      "open": "15.802",
      "high": "16.00",
      "low": "15.80",
      "close": "15.842",
      "average": "15.822",
      "volume": "23200",
      "turnover": "367072.03",
      "trades": "37"
    },
    {
      "date": "2025-04-16",
      "bid": "15.80",
      "ask": "15.84",
      "open": "15.84",
      "high": "15.844",
      "low": "15.80",
      "close": "15.844",
      "average": "15.8195",
      "volume": "13230",
      "turnover": "209292.32",
      "trades": "57"
    },
    {
      "date": "2025-04-17",
      "bid": "15.518",
      "ask": "15.998",
      "open": "16.00",
      "high": "16.00",
      "low": "15.502",
      "close": "15.65",
      "average": "15.7817",
      "volume": "9690",
      "turnover": "152925.15",
      "trades": "19"
    },
    {
      "date": "2025-04-22",
      "bid": "15.642",
      "ask": "15.896",
      "open": "15.606",
      "high": "15.898",
      "low": "15.602",
      "close": "15.898",
      "average": "15.6841",
      "volume": "2923",
      "turnover": "45844.56",
      "trades": "27"
    },
    {
      "date": "2025-04-23",
      "bid": "15.684",
      "ask": "15.778",
      "open": "15.642",
      "high": "15.78",
      "low": "15.622",
      "close": "15.77",
      "average": "15.6892",
      "volume": "8521",
      "turnover": "133693.64",
      "trades": "36"
    },
    {
      "date": "2025-04-24",
      "bid": "15.902",
      "ask": "15.968",
      "open": "15.684",
      "high": "16.00",
      "low": "15.684",
      "close": "16.00",
      "average": "15.969",
      "volume": "48204",
      "turnover": "769770.2",
      "trades": "43"
    },
    {
      "date": "2025-04-25",
      "bid": "15.45",
      "ask": "15.488",
      "open": "15.902",
      "high": "15.998",
      "low": "15.25",
      "close": "15.728",
      "average": "15.6116",
      "volume": "25717",
      "turnover": "401361.41",
      "trades": "70"
    },
    {
      "date": "2025-04-28",
      "bid": "15.75",
      "ask": "15.89",
      "open": "15.752",
      "high": "15.898",
      "low": "15.75",
      "close": "15.796",
      "average": "15.7627",
      "volume": "24926",
      "turnover": "392900.82",
      "trades": "28"
    },
    {
      "date": "2025-04-29",
      "bid": "15.752",
      "ask": "15.882",
      "open": "15.89",
      "high": "15.89",
      "low": "15.75",
      "close": "15.884",
      "average": "15.7539",
      "volume": "9291",
      "turnover": "146369.73",
      "trades": "15"
    },
    {
      "date": "2025-04-30",
      "bid": "15.75",
      "ask": "15.896",
      "open": "15.884",
      "high": "15.912",
      "low": "15.75",
      "close": "15.75",
      "average": "15.7603",
      "volume": "2056",
      "turnover": "32403.17",
      "trades": "9"
    },
    {
      "date": "2025-05-02",
      "bid": "15.716",
      "ask": "15.824",
      "open": "15.802",
      "high": "16.098",
      "low": "15.612",
      "close": "15.824",
      "average": "15.8628",
      "volume": "13308",
      "turnover": "211100.94",
      "trades": "47"
    },
    {
      "date": "2025-05-05",
      "bid": "16.00",
      "ask": "16.046",
      "open": "15.824",
      "high": "16.048",
      "low": "15.502",
      "close": "16.046",
      "average": "15.7533",
      "volume": "13431",
      "turnover": "211582.42",
      "trades": "42"
    },
    {
      "date": "2025-05-06",
      "bid": "15.36",
      "ask": "15.88",
      "open": "15.802",
      "high": "15.806",
      "low": "15.358",
      "close": "15.36",
      "average": "15.5207",
      "volume": "24619",
      "turnover": "382103.75",
      "trades": "61"
    },
    {
      "date": "2025-05-07",
      "bid": "15.42",
      "ask": "15.88",
      "open": "15.88",
      "high": "15.90",
      "low": "15.36",
      "close": "15.40",
      "average": "15.5241",
      "volume": "16517",
      "turnover": "256411.84",
      "trades": "48"
    },
    {
      "date": "2025-05-08",
      "bid": "15.36",
      "ask": "15.40",
      "open": "15.42",
      "high": "15.42",
      "low": "15.32",
      "close": "15.32",
      "average": "15.3686",
      "volume": "3354",
      "turnover": "51546.58",
      "trades": "28"
    },
    {
      "date": "2025-05-09",
      "bid": "15.46",
      "ask": "15.58",
      "open": "15.32",
      "high": "15.88",
      "low": "15.32",
      "close": "15.48",
      "average": "15.5048",
      "volume": "209754",
      "turnover": "3252186",
      "trades": "35"
    },
    {
      "date": "2025-05-12",
      "bid": "15.68",
      "ask": "15.92",
      "open": "15.38",
      "high": "16.06",
      "low": "15.18",
      "close": "15.84",
      "average": "15.8722",
      "volume": "75556",
      "turnover": "1199378.96",
      "trades": "77"
    },
    {
      "date": "2025-05-13",
      "bid": "15.88",
      "ask": "15.98",
      "open": "15.84",
      "high": "16.02",
      "low": "15.58",
      "close": "15.90",
      "average": "15.8132",
      "volume": "210578",
      "turnover": "3367271.92",
      "trades": "61"
    },
    {
      "date": "2025-05-14",
      "bid": "15.94",
      "ask": "16.00",
      "open": "15.96",
      "high": "16.06",
      "low": "15.80",
      "close": "16.00",
      "average": "15.9795",
      "volume": "982497",
      "turnover": "15699828.92",
      "trades": "48"
    },
    {
      "date": "2025-05-15",
      "bid": "15.86",
      "ask": "15.94",
      "open": "16.08",
      "high": "16.08",
      "low": "15.82",
      "close": "15.94",
      "average": "15.9781",
      "volume": "8348",
      "turnover": "133385.14",
      "trades": "39"
    },
    {
      "date": "2025-05-16",
      "bid": "16.10",
      "ask": "16.12",
      "open": "15.96",
      "high": "16.14",
      "low": "15.96",
      "close": "16.10",
      "average": "16.0405",
      "volume": "21252",
      "turnover": "340893.22",
      "trades": "44"
    },
    {
      "date": "2025-05-19",
      "bid": "15.96",
      "ask": "16.06",
      "open": "16.08",
      "high": "16.22",
      "low": "15.94",
      "close": "15.96",
      "average": "16.0696",
      "volume": "30319",
      "turnover": "487215.42",
      "trades": "42"
    },
    {
      "date": "2025-05-20",
      "bid": "16.24",
      "ask": "16.30",
      "open": "15.94",
      "high": "16.38",
      "low": "15.94",
      "close": "16.38",
      "average": "16.1171",
      "volume": "29925",
      "turnover": "482303.62",
      "trades": "58"
    },
    {
      "date": "2025-05-21",
      "bid": "16.10",
      "ask": "16.22",
      "open": "15.96",
      "high": "16.30",
      "low": "15.96",
      "close": "16.10",
      "average": "16.1406",
      "volume": "1991",
      "turnover": "32135.96",
      "trades": "13"
    },
    {
      "date": "2025-05-22",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.00",
      "high": "16.28",
      "low": "15.96",
      "close": "15.96",
      "average": "16.0113",
      "volume": "17780",
      "turnover": "284652.44",
      "trades": "38"
    },
    {
      "date": "2025-05-23",
      "bid": "15.94",
      "ask": "15.98",
      "open": "16.00",
      "high": "16.24",
      "low": "15.94",
      "close": "16.00",
      "average": "15.996",
      "volume": "10399",
      "turnover": "166306.27",
      "trades": "29"
    },
    {
      "date": "2025-05-26",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.98",
      "high": "16.12",
      "low": "15.98",
      "close": "16.00",
      "average": "16.0198",
      "volume": "18291",
      "turnover": "293018.06",
      "trades": "43"
    },
    {
      "date": "2025-05-27",
      "bid": "15.92",
      "ask": "16.06",
      "open": "16.02",
      "high": "16.12",
      "low": "15.86",
      "close": "15.90",
      "average": "16.0028",
      "volume": "15238",
      "turnover": "243849.34",
      "trades": "56"
    },
    {
      "date": "2025-05-28",
      "bid": "15.62",
      "ask": "15.80",
      "open": "16.06",
      "high": "16.22",
      "low": "15.56",
      "close": "15.56",
      "average": "15.9781",
      "volume": "40201",
      "turnover": "642333.74",
      "trades": "70"
    },
    {
      "date": "2025-05-30",
      "bid": "15.86",
      "ask": "15.98",
      "open": "15.50",
      "high": "16.08",
      "low": "15.50",
      "close": "15.98",
      "average": "15.8857",
      "volume": "5718",
      "turnover": "90846.76",
      "trades": "42"
    },
    {
      "date": "2025-06-02",
      "bid": "16.04",
      "ask": "16.48",
      "open": "16.04",
      "high": "16.26",
      "low": "15.98",
      "close": "16.22",
      "average": "16.0423",
      "volume": "6895",
      "turnover": "110611.74",
      "trades": "41"
    },
    {
      "date": "2025-06-03",
      "bid": "16.00",
      "ask": "16.48",
      "open": "16.00",
      "high": "16.14",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0094",
      "volume": "2233",
      "turnover": "35750.5",
      "trades": "26"
    },
    {
      "date": "2025-06-04",
      "bid": "15.72",
      "ask": "15.76",
      "open": "16.02",
      "high": "16.02",
      "low": "15.68",
      "close": "15.70",
      "average": "15.8369",
      "volume": "12790",
      "turnover": "202554.02",
      "trades": "49"
    },
    {
      "date": "2025-06-05",
      "bid": "15.66",
      "ask": "15.72",
      "open": "15.70",
      "high": "15.74",
      "low": "15.60",
      "close": "15.66",
      "average": "15.6486",
      "volume": "5399",
      "turnover": "84487.04",
      "trades": "31"
    },
    {
      "date": "2025-06-09",
      "bid": "15.80",
      "ask": "15.92",
      "open": "15.66",
      "high": "16.20",
      "low": "15.58",
      "close": "15.66",
      "average": "15.8033",
      "volume": "509919",
      "turnover": "8156739.2",
      "trades": "50"
    },
    {
      "date": "2025-06-10",
      "bid": "15.66",
      "ask": "15.94",
      "open": "15.80",
      "high": "16.08",
      "low": "15.64",
      "close": "15.96",
      "average": "15.8881",
      "volume": "11637",
      "turnover": "184887.74",
      "trades": "35"
    },
    {
      "date": "2025-06-11",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.62",
      "high": "15.98",
      "low": "15.62",
      "close": "15.90",
      "average": "15.8276",
      "volume": "606771",
      "turnover": "9707168.46",
      "trades": "30"
    },
    {
      "date": "2025-06-12",
      "bid": "15.96",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.22",
      "low": "15.92",
      "close": "15.96",
      "average": "16.0099",
      "volume": "4920",
      "turnover": "78769.28",
      "trades": "25"
    },
    {
      "date": "2025-06-13",
      "bid": "15.80",
      "ask": "15.84",
      "open": "16.00",
      "high": "16.08",
      "low": "15.70",
      "close": "15.84",
      "average": "15.8333",
      "volume": "5777",
      "turnover": "91468.84",
      "trades": "24"
    },
    {
      "date": "2025-06-16",
      "bid": "16.28",
      "ask": "16.48",
      "open": "15.72",
      "high": "16.26",
      "low": "15.36",
      "close": "16.26",
      "average": "15.8886",
      "volume": "54199",
      "turnover": "861100.72",
      "trades": "80"
    },
    {
      "date": "2025-06-17",
      "bid": "16.46",
      "ask": "16.64",
      "open": "16.50",
      "high": "16.70",
      "low": "15.82",
      "close": "16.62",
      "average": "16.2859",
      "volume": "45779",
      "turnover": "745542.8",
      "trades": "86"
    },
    {
      "date": "2025-06-18",
      "bid": "16.68",
      "ask": "16.92",
      "open": "16.44",
      "high": "16.92",
      "low": "16.02",
      "close": "16.82",
      "average": "16.5389",
      "volume": "13776",
      "turnover": "227840",
      "trades": "54"
    },
    {
      "date": "2025-06-19",
      "bid": "16.14",
      "ask": "16.36",
      "open": "15.98",
      "high": "16.82",
      "low": "15.64",
      "close": "16.44",
      "average": "16.2173",
      "volume": "18618",
      "turnover": "301933.78",
      "trades": "74"
    },
    {
      "date": "2025-06-23",
      "bid": "16.12",
      "ask": "16.36",
      "open": "16.14",
      "high": "16.96",
      "low": "16.10",
      "close": "16.20",
      "average": "16.3907",
      "volume": "8574",
      "turnover": "140533.6",
      "trades": "41"
    },
    {
      "date": "2025-06-24",
      "bid": "16.08",
      "ask": "16.24",
      "open": "16.00",
      "high": "16.26",
      "low": "16.00",
      "close": "16.18",
      "average": "16.1658",
      "volume": "20311",
      "turnover": "328344.24",
      "trades": "59"
    },
    {
      "date": "2025-06-25",
      "bid": "16.12",
      "ask": "16.26",
      "open": "16.08",
      "high": "16.32",
      "low": "16.02",
      "close": "16.08",
      "average": "16.0842",
      "volume": "14467",
      "turnover": "232689.66",
      "trades": "39"
    },
    {
      "date": "2025-06-26",
      "bid": "16.30",
      "ask": "16.36",
      "open": "16.10",
      "high": "16.40",
      "low": "16.00",
      "close": "16.30",
      "average": "16.0942",
      "volume": "10866",
      "turnover": "174879.74",
      "trades": "45"
    },
    {
      "date": "2025-06-27",
      "bid": "16.30",
      "ask": "16.38",
      "open": "16.30",
      "high": "16.38",
      "low": "16.16",
      "close": "16.38",
      "average": "16.3116",
      "volume": "7007",
      "turnover": "114295.28",
      "trades": "19"
    },
    {
      "date": "2025-06-30",
      "bid": "16.10",
      "ask": "16.32",
      "open": "16.20",
      "high": "16.36",
      "low": "16.00",
      "close": "16.28",
      "average": "16.2094",
      "volume": "28168",
      "turnover": "456586.52",
      "trades": "58"
    },
    {
      "date": "2025-07-01",
      "bid": "16.14",
      "ask": "16.40",
      "open": "16.04",
      "high": "16.24",
      "low": "16.00",
      "close": "16.12",
      "average": "16.0716",
      "volume": "12769",
      "turnover": "205218.34",
      "trades": "54"
    },
    {
      "date": "2025-07-02",
      "bid": "16.02",
      "ask": "16.18",
      "open": "16.40",
      "high": "16.48",
      "low": "16.00",
      "close": "16.18",
      "average": "16.1117",
      "volume": "8457",
      "turnover": "136256.6",
      "trades": "43"
    },
    {
      "date": "2025-07-03",
      "bid": "16.08",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.34",
      "low": "16.08",
      "close": "16.08",
      "average": "16.1796",
      "volume": "3716",
      "turnover": "60123.42",
      "trades": "35"
    },
    {
      "date": "2025-07-04",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.20",
      "low": "16.00",
      "close": "16.06",
      "average": "16.0408",
      "volume": "13298",
      "turnover": "213310.02",
      "trades": "30"
    },
    {
      "date": "2025-07-07",
      "bid": "15.70",
      "ask": "15.84",
      "open": "16.00",
      "high": "16.00",
      "low": "15.20",
      "close": "15.72",
      "average": "15.7668",
      "volume": "15394",
      "turnover": "242713.38",
      "trades": "61"
    },
    {
      "date": "2025-07-08",
      "bid": "15.98",
      "ask": "16.16",
      "open": "15.90",
      "high": "16.34",
      "low": "15.70",
      "close": "15.98",
      "average": "15.9412",
      "volume": "14623",
      "turnover": "233108.7",
      "trades": "36"
    },
    {
      "date": "2025-07-09",
      "bid": "15.96",
      "ask": "16.14",
      "open": "16.26",
      "high": "16.26",
      "low": "15.94",
      "close": "15.94",
      "average": "16.2297",
      "volume": "45778",
      "turnover": "742963.66",
      "trades": "29"
    },
    {
      "date": "2025-07-10",
      "bid": "15.96",
      "ask": "16.10",
      "open": "16.16",
      "high": "16.28",
      "low": "15.92",
      "close": "15.94",
      "average": "15.9504",
      "volume": "8015",
      "turnover": "127842.86",
      "trades": "25"
    },
    {
      "date": "2025-07-11",
      "bid": "15.72",
      "ask": "15.84",
      "open": "16.00",
      "high": "16.04",
      "low": "15.70",
      "close": "15.72",
      "average": "15.8353",
      "volume": "11714",
      "turnover": "185495.18",
      "trades": "39"
    },
    {
      "date": "2025-07-14",
      "bid": "15.92",
      "ask": "16.02",
      "open": "15.70",
      "high": "16.04",
      "low": "15.66",
      "close": "16.00",
      "average": "15.7728",
      "volume": "3573",
      "turnover": "56356.34",
      "trades": "30"
    },
    {
      "date": "2025-07-15",
      "bid": "15.90",
      "ask": "16.06",
      "open": "16.00",
      "high": "16.22",
      "low": "15.78",
      "close": "15.94",
      "average": "16.1239",
      "volume": "30713",
      "turnover": "495214.48",
      "trades": "43"
    },
    {
      "date": "2025-07-16",
      "bid": "15.90",
      "ask": "16.06",
      "open": "16.06",
      "high": "16.06",
      "low": "15.80",
      "close": "15.80",
      "average": "15.8028",
      "volume": "127302",
      "turnover": "2011728.46",
      "trades": "30"
    },
    {
      "date": "2025-07-17",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.08",
      "high": "16.70",
      "low": "15.94",
      "close": "16.50",
      "average": "16.4466",
      "volume": "140017",
      "turnover": "2302807.24",
      "trades": "95"
    },
    {
      "date": "2025-07-18",
      "bid": "16.54",
      "ask": "16.74",
      "open": "16.60",
      "high": "16.82",
      "low": "16.50",
      "close": "16.72",
      "average": "16.7696",
      "volume": "72985",
      "turnover": "1223927.54",
      "trades": "87"
    },
    {
      "date": "2025-07-21",
      "bid": "16.54",
      "ask": "16.64",
      "open": "16.74",
      "high": "16.76",
      "low": "16.62",
      "close": "16.62",
      "average": "16.6779",
      "volume": "7143",
      "turnover": "119129.9",
      "trades": "42"
    },
    {
      "date": "2025-07-22",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.54",
      "high": "16.76",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5171",
      "volume": "55769",
      "turnover": "921144.16",
      "trades": "45"
    },
    {
      "date": "2025-07-23",
      "bid": "16.90",
      "ask": "16.94",
      "open": "16.50",
      "high": "16.98",
      "low": "16.50",
      "close": "16.94",
      "average": "16.8321",
      "volume": "32258",
      "turnover": "542969.68",
      "trades": "68"
    },
    {
      "date": "2025-07-24",
      "bid": "17.30",
      "ask": "17.42",
      "open": "16.68",
      "high": "17.42",
      "low": "16.68",
      "close": "17.40",
      "average": "17.07",
      "volume": "16580",
      "turnover": "283021.22",
      "trades": "48"
    },
    {
      "date": "2025-07-25",
      "bid": "17.10",
      "ask": "17.24",
      "open": "17.02",
      "high": "17.24",
      "low": "17.02",
      "close": "17.22",
      "average": "17.1024",
      "volume": "5425",
      "turnover": "92784.7",
      "trades": "36"
    },
    {
      "date": "2025-07-28",
      "bid": "16.66",
      "ask": "16.94",
      "open": "17.24",
      "high": "17.80",
      "low": "16.70",
      "close": "16.70",
      "average": "17.1815",
      "volume": "15726",
      "turnover": "270195.56",
      "trades": "78"
    },
    {
      "date": "2025-07-29",
      "bid": "16.60",
      "ask": "16.68",
      "open": "16.94",
      "high": "16.94",
      "low": "16.60",
      "close": "16.60",
      "average": "16.6163",
      "volume": "13324",
      "turnover": "221395.66",
      "trades": "32"
    },
    {
      "date": "2025-07-30",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.60",
      "high": "16.90",
      "low": "16.44",
      "close": "16.48",
      "average": "16.482",
      "volume": "16910",
      "turnover": "278715.98",
      "trades": "42"
    },
    {
      "date": "2025-07-31",
      "bid": "16.58",
      "ask": "16.78",
      "open": "16.52",
      "high": "16.80",
      "low": "16.52",
      "close": "16.80",
      "average": "16.6276",
      "volume": "1705",
      "turnover": "28350.66",
      "trades": "29"
    },
    {
      "date": "2025-08-01",
      "bid": "16.50",
      "ask": "16.84",
      "open": "17.00",
      "high": "17.00",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5567",
      "volume": "7914",
      "turnover": "131032.76",
      "trades": "25"
    },
    {
      "date": "2025-08-04",
      "bid": "16.50",
      "ask": "16.52",
      "open": "16.52",
      "high": "16.60",
      "low": "16.50",
      "close": "16.60",
      "average": "16.5229",
      "volume": "10992",
      "turnover": "181619.56",
      "trades": "33"
    },
    {
      "date": "2025-08-05",
      "bid": "16.64",
      "ask": "16.86",
      "open": "16.80",
      "high": "16.86",
      "low": "16.52",
      "close": "16.64",
      "average": "16.6802",
      "volume": "2220",
      "turnover": "37030.06",
      "trades": "21"
    },
    {
      "date": "2025-08-06",
      "bid": "16.50",
      "ask": "16.68",
      "open": "16.64",
      "high": "16.68",
      "low": "16.50",
      "close": "16.68",
      "average": "16.634",
      "volume": "1876",
      "turnover": "31205.42",
      "trades": "21"
    },
    {
      "date": "2025-08-07",
      "bid": "17.38",
      "ask": "17.46",
      "open": "16.52",
      "high": "17.48",
      "low": "16.52",
      "close": "17.46",
      "average": "16.961",
      "volume": "27923",
      "turnover": "474191.11",
      "trades": "92"
    },
    {
      "date": "2025-08-08",
      "bid": "17.42",
      "ask": "17.70",
      "open": "17.02",
      "high": "18.28",
      "low": "17.02",
      "close": "17.42",
      "average": "17.7388",
      "volume": "514617",
      "turnover": "9128585.64",
      "trades": "69"
    },
    {
      "date": "2025-08-11",
      "bid": "17.58",
      "ask": "17.70",
      "open": "17.42",
      "high": "17.80",
      "low": "17.40",
      "close": "17.76",
      "average": "17.6682",
      "volume": "7736",
      "turnover": "136681",
      "trades": "51"
    },
    {
      "date": "2025-08-12",
      "bid": "17.70",
      "ask": "17.88",
      "open": "17.68",
      "high": "17.92",
      "low": "17.48",
      "close": "17.70",
      "average": "17.7393",
      "volume": "10662",
      "turnover": "189135.94",
      "trades": "50"
    },
    {
      "date": "2025-08-13",
      "bid": "17.24",
      "ask": "17.32",
      "open": "17.44",
      "high": "17.48",
      "low": "17.22",
      "close": "17.22",
      "average": "17.3266",
      "volume": "2740",
      "turnover": "47484.82",
      "trades": "26"
    },
    {
      "date": "2025-08-14",
      "bid": "16.84",
      "ask": "17.00",
      "open": "17.40",
      "high": "17.40",
      "low": "16.80",
      "close": "16.80",
      "average": "17.0058",
      "volume": "16050",
      "turnover": "272927.44",
      "trades": "47"
    },
    {
      "date": "2025-08-15",
      "bid": "17.52",
      "ask": "17.54",
      "open": "16.70",
      "high": "17.54",
      "low": "16.70",
      "close": "17.50",
      "average": "17.4288",
      "volume": "55337",
      "turnover": "964560.57",
      "trades": "66"
    },
    {
      "date": "2025-08-18",
      "bid": "17.52",
      "ask": "17.70",
      "open": "17.28",
      "high": "17.96",
      "low": "17.26",
      "close": "17.52",
      "average": "17.7569",
      "volume": "816471",
      "turnover": "14498108.82",
      "trades": "67"
    },
    {
      "date": "2025-08-19",
      "bid": "18.00",
      "ask": "18.16",
      "open": "17.54",
      "high": "18.50",
      "low": "17.54",
      "close": "18.00",
      "average": "18.2439",
      "volume": "34384",
      "turnover": "627299.92",
      "trades": "85"
    },
    {
      "date": "2025-08-20",
      "bid": "18.12",
      "ask": "18.24",
      "open": "17.66",
      "high": "18.32",
      "low": "17.66",
      "close": "18.12",
      "average": "18.1463",
      "volume": "22687",
      "turnover": "411685.68",
      "trades": "50"
    },
    {
      "date": "2025-08-21",
      "bid": "18.22",
      "ask": "18.38",
      "open": "18.24",
      "high": "18.24",
      "low": "17.94",
      "close": "18.20",
      "average": "18.1871",
      "volume": "22977",
      "turnover": "417901.5",
      "trades": "37"
    },
    {
      "date": "2025-08-22",
      "bid": "18.08",
      "ask": "18.28",
      "open": "18.46",
      "high": "18.46",
      "low": "17.98",
      "close": "18.06",
      "average": "18.0817",
      "volume": "175152",
      "turnover": "3167666.94",
      "trades": "59"
    },
    {
      "date": "2025-08-25",
      "bid": "18.32",
      "ask": "18.48",
      "open": "18.00",
      "high": "18.52",
      "low": "18.00",
      "close": "18.38",
      "average": "18.2984",
      "volume": "509502",
      "turnover": "9323714.76",
      "trades": "63"
    },
    {
      "date": "2025-08-26",
      "bid": "18.84",
      "ask": "18.96",
      "open": "18.40",
      "high": "18.98",
      "low": "18.32",
      "close": "18.84",
      "average": "18.7026",
      "volume": "525477",
      "turnover": "9794738.6",
      "trades": "89"
    },
    {
      "date": "2025-08-27",
      "bid": "19.00",
      "ask": "19.14",
      "open": "18.96",
      "high": "19.26",
      "low": "18.96",
      "close": "19.14",
      "average": "19.0268",
      "volume": "130529",
      "turnover": "2483545.62",
      "trades": "59"
    },
    {
      "date": "2025-08-28",
      "bid": "19.00",
      "ask": "19.24",
      "open": "19.12",
      "high": "19.26",
      "low": "18.86",
      "close": "19.26",
      "average": "19.0247",
      "volume": "54115",
      "turnover": "1029287.29",
      "trades": "129"
    },
    {
      "date": "2025-08-29",
      "bid": "18.86",
      "ask": "18.98",
      "open": "18.58",
      "high": "19.00",
      "low": "18.58",
      "close": "18.86",
      "average": "18.9238",
      "volume": "9660",
      "turnover": "182812.58",
      "trades": "39"
    },
    {
      "date": "2025-09-01",
      "bid": "19.04",
      "ask": "19.06",
      "open": "18.86",
      "high": "19.18",
      "low": "18.70",
      "close": "19.06",
      "average": "18.9783",
      "volume": "3380",
      "turnover": "64141.73",
      "trades": "34"
    },
    {
      "date": "2025-09-02",
      "bid": "18.32",
      "ask": "18.44",
      "open": "19.06",
      "high": "19.06",
      "low": "18.24",
      "close": "18.32",
      "average": "18.5459",
      "volume": "20199",
      "turnover": "374607.94",
      "trades": "51"
    },
    {
      "date": "2025-09-03",
      "bid": "18.32",
      "ask": "18.38",
      "open": "18.32",
      "high": "18.50",
      "low": "18.30",
      "close": "18.32",
      "average": "18.3341",
      "volume": "26808",
      "turnover": "491499.38",
      "trades": "46"
    },
    {
      "date": "2025-09-04",
      "bid": "18.56",
      "ask": "18.76",
      "open": "18.20",
      "high": "18.84",
      "low": "18.18",
      "close": "18.56",
      "average": "18.4806",
      "volume": "12001",
      "turnover": "221786",
      "trades": "32"
    },
    {
      "date": "2025-09-05",
      "bid": "18.14",
      "ask": "18.24",
      "open": "18.18",
      "high": "18.48",
      "low": "18.10",
      "close": "18.14",
      "average": "18.2546",
      "volume": "15803",
      "turnover": "288477.12",
      "trades": "32"
    },
    {
      "date": "2025-09-08",
      "bid": "18.02",
      "ask": "18.10",
      "open": "18.26",
      "high": "18.60",
      "low": "18.00",
      "close": "18.60",
      "average": "18.5606",
      "volume": "63211",
      "turnover": "1173235.7",
      "trades": "48"
    },
    {
      "date": "2025-09-09",
      "bid": "18.16",
      "ask": "18.36",
      "open": "18.60",
      "high": "18.60",
      "low": "18.18",
      "close": "18.18",
      "average": "18.3339",
      "volume": "2931",
      "turnover": "53736.56",
      "trades": "22"
    },
    {
      "date": "2025-09-10",
      "bid": "17.92",
      "ask": "18.04",
      "open": "17.90",
      "high": "18.16",
      "low": "17.80",
      "close": "17.92",
      "average": "17.8956",
      "volume": "68445",
      "turnover": "1224877.54",
      "trades": "130"
    },
    {
      "date": "2025-09-11",
      "bid": "17.44",
      "ask": "17.50",
      "open": "17.90",
      "high": "18.04",
      "low": "17.44",
      "close": "17.50",
      "average": "17.7313",
      "volume": "9764",
      "turnover": "173114.91",
      "trades": "56"
    },
    {
      "date": "2025-09-12",
      "bid": "17.56",
      "ask": "17.74",
      "open": "17.42",
      "high": "18.20",
      "low": "17.42",
      "close": "18.20",
      "average": "17.8232",
      "volume": "8686",
      "turnover": "154812.02",
      "trades": "44"
    },
    {
      "date": "2025-09-15",
      "bid": "18.16",
      "ask": "18.26",
      "open": "17.62",
      "high": "18.38",
      "low": "17.58",
      "close": "18.34",
      "average": "18.1994",
      "volume": "50542",
      "turnover": "919814.82",
      "trades": "65"
    },
    {
      "date": "2025-09-16",
      "bid": "17.98",
      "ask": "18.08",
      "open": "18.48",
      "high": "18.48",
      "low": "17.66",
      "close": "17.98",
      "average": "18.0044",
      "volume": "13558",
      "turnover": "244128.06",
      "trades": "61"
    },
    {
      "date": "2025-09-17",
      "bid": "18.26",
      "ask": "18.30",
      "open": "17.22",
      "high": "18.40",
      "low": "17.22",
      "close": "18.26",
      "average": "18.2082",
      "volume": "13507",
      "turnover": "245937.74",
      "trades": "25"
    },
    {
      "date": "2025-09-18",
      "bid": "18.24",
      "ask": "18.38",
      "open": "18.30",
      "high": "18.50",
      "low": "17.86",
      "close": "18.44",
      "average": "18.2463",
      "volume": "32058",
      "turnover": "584950.82",
      "trades": "41"
    },
    {
      "date": "2025-09-19",
      "bid": "18.18",
      "ask": "18.32",
      "open": "18.24",
      "high": "18.34",
      "low": "18.04",
      "close": "18.18",
      "average": "18.1802",
      "volume": "11669",
      "turnover": "212144.76",
      "trades": "44"
    },
    {
      "date": "2025-09-22",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.18",
      "high": "18.18",
      "low": "17.76",
      "close": "17.98",
      "average": "18.0425",
      "volume": "4924",
      "turnover": "88841.2",
      "trades": "23"
    },
    {
      "date": "2025-09-23",
      "bid": "17.82",
      "ask": "17.94",
      "open": "17.84",
      "high": "18.00",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8609",
      "volume": "15439",
      "turnover": "275753.78",
      "trades": "69"
    },
    {
      "date": "2025-09-24",
      "bid": "17.42",
      "ask": "17.50",
      "open": "18.38",
      "high": "18.38",
      "low": "17.32",
      "close": "17.42",
      "average": "17.5845",
      "volume": "13390",
      "turnover": "235405.05",
      "trades": "78"
    },
    {
      "date": "2025-09-25",
      "bid": "17.44",
      "ask": "17.56",
      "open": "17.40",
      "high": "17.76",
      "low": "17.40",
      "close": "17.42",
      "average": "17.7175",
      "volume": "18515",
      "turnover": "328039.6",
      "trades": "47"
    },
    {
      "date": "2025-09-26",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.06",
      "high": "17.88",
      "low": "17.06",
      "close": "17.70",
      "average": "17.5564",
      "volume": "7177",
      "turnover": "126002.46",
      "trades": "49"
    },
    {
      "date": "2025-09-29",
      "bid": "17.80",
      "ask": "17.88",
      "open": "18.02",
      "high": "18.38",
      "low": "17.14",
      "close": "17.80",
      "average": "17.7319",
      "volume": "17673",
      "turnover": "313260.11",
      "trades": "84"
    },
    {
      "date": "2025-09-30",
      "bid": "17.80",
      "ask": "17.88",
      "open": "17.50",
      "high": "17.96",
      "low": "17.46",
      "close": "17.46",
      "average": "17.7855",
      "volume": "27609",
      "turnover": "491024.5",
      "trades": "71"
    },
    {
      "date": "2025-10-01",
      "bid": "17.26",
      "ask": "17.36",
      "open": "17.50",
      "high": "17.78",
      "low": "17.24",
      "close": "17.24",
      "average": "17.5019",
      "volume": "14231",
      "turnover": "249071.41",
      "trades": "50"
    },
    {
      "date": "2025-10-02",
      "bid": "17.08",
      "ask": "17.20",
      "open": "17.26",
      "high": "17.30",
      "low": "16.98",
      "close": "17.06",
      "average": "17.0917",
      "volume": "27517",
      "turnover": "470284.06",
      "trades": "83"
    },
    {
      "date": "2025-10-03",
      "bid": "17.24",
      "ask": "17.36",
      "open": "16.82",
      "high": "17.50",
      "low": "16.82",
      "close": "17.24",
      "average": "17.3735",
      "volume": "17376",
      "turnover": "301882.4",
      "trades": "58"
    },
    {
      "date": "2025-10-06",
      "bid": "17.16",
      "ask": "17.22",
      "open": "17.52",
      "high": "17.52",
      "low": "16.90",
      "close": "17.16",
      "average": "17.1774",
      "volume": "33632",
      "turnover": "577694.85",
      "trades": "83"
    },
    {
      "date": "2025-10-07",
      "bid": "16.92",
      "ask": "17.06",
      "open": "17.28",
      "high": "17.28",
      "low": "16.80",
      "close": "17.06",
      "average": "16.9906",
      "volume": "11736",
      "turnover": "199401.03",
      "trades": "28"
    },
    {
      "date": "2025-10-08",
      "bid": "16.90",
      "ask": "16.96",
      "open": "17.02",
      "high": "17.06",
      "low": "16.90",
      "close": "17.00",
      "average": "16.9473",
      "volume": "13093",
      "turnover": "221890.94",
      "trades": "38"
    },
    {
      "date": "2025-10-09",
      "bid": "16.78",
      "ask": "16.94",
      "open": "16.98",
      "high": "16.98",
      "low": "16.80",
      "close": "16.90",
      "average": "16.8331",
      "volume": "9300",
      "turnover": "156548.1",
      "trades": "36"
    },
    {
      "date": "2025-10-10",
      "bid": "16.84",
      "ask": "17.18",
      "open": "16.98",
      "high": "17.30",
      "low": "16.70",
      "close": "16.96",
      "average": "16.9987",
      "volume": "18101",
      "turnover": "307693.56",
      "trades": "58"
    },
    {
      "date": "2025-10-13",
      "bid": "17.78",
      "ask": "18.10",
      "open": "18.02",
      "high": "18.42",
      "low": "17.52",
      "close": "18.16",
      "average": "17.9687",
      "volume": "79909",
      "turnover": "1435861.7",
      "trades": "87"
    },
    {
      "date": "2025-10-14",
      "bid": "17.84",
      "ask": "18.02",
      "open": "18.10",
      "high": "18.10",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8792",
      "volume": "11923",
      "turnover": "213173.88",
      "trades": "51"
    },
    {
      "date": "2025-10-15",
      "bid": "17.84",
      "ask": "17.90",
      "open": "17.72",
      "high": "18.00",
      "low": "17.72",
      "close": "17.90",
      "average": "17.8954",
      "volume": "10783",
      "turnover": "192965.9",
      "trades": "29"
    },
    {
      "date": "2025-10-16",
      "bid": "17.86",
      "ask": "17.96",
      "open": "17.84",
      "high": "18.10",
      "low": "17.84",
      "close": "17.96",
      "average": "17.9175",
      "volume": "6042",
      "turnover": "108257.36",
      "trades": "41"
    },
    {
      "date": "2025-10-17",
      "bid": "17.54",
      "ask": "17.64",
      "open": "17.84",
      "high": "17.84",
      "low": "17.54",
      "close": "17.54",
      "average": "17.5825",
      "volume": "7075",
      "turnover": "124395.96",
      "trades": "37"
    },
    {
      "date": "2025-10-20",
      "bid": "17.86",
      "ask": "18.14",
      "open": "17.52",
      "high": "18.14",
      "low": "17.46",
      "close": "18.14",
      "average": "17.6631",
      "volume": "7117",
      "turnover": "125708.58",
      "trades": "36"
    },
    {
      "date": "2025-10-21",
      "bid": "18.76",
      "ask": "18.88",
      "open": "18.16",
      "high": "18.78",
      "low": "17.74",
      "close": "18.78",
      "average": "18.487",
      "volume": "46665",
      "turnover": "862697.58",
      "trades": "78"
    },
    {
      "date": "2025-10-22",
      "bid": "18.72",
      "ask": "18.88",
      "open": "18.74",
      "high": "19.00",
      "low": "18.46",
      "close": "18.90",
      "average": "18.8649",
      "volume": "17070",
      "turnover": "322023.26",
      "trades": "48"
    },
    {
      "date": "2025-10-23",
      "bid": "19.40",
      "ask": "19.48",
      "open": "18.78",
      "high": "19.48",
      "low": "17.54",
      "close": "19.44",
      "average": "19.2015",
      "volume": "111150",
      "turnover": "2134250.25",
      "trades": "93"
    },
    {
      "date": "2025-10-24",
      "bid": "18.98",
      "ask": "19.08",
      "open": "19.48",
      "high": "19.50",
      "low": "18.88",
      "close": "19.10",
      "average": "19.2734",
      "volume": "12299",
      "turnover": "237035.15",
      "trades": "38"
    },
    {
      "date": "2025-10-27",
      "bid": "18.94",
      "ask": "19.00",
      "open": "18.96",
      "high": "19.20",
      "low": "18.94",
      "close": "18.94",
      "average": "19.0257",
      "volume": "15886",
      "turnover": "302257.66",
      "trades": "45"
    },
    {
      "date": "2025-10-28",
      "bid": "18.92",
      "ask": "19.06",
      "open": "18.94",
      "high": "19.12",
      "low": "18.60",
      "close": "18.90",
      "average": "18.9186",
      "volume": "12427",
      "turnover": "235101.38",
      "trades": "65"
    },
    {
      "date": "2025-10-29",
      "bid": "18.80",
      "ask": "18.84",
      "open": "18.92",
      "high": "18.94",
      "low": "18.80",
      "close": "18.80",
      "average": "18.8203",
      "volume": "6756",
      "turnover": "127150.08",
      "trades": "20"
    },
    {
      "date": "2025-10-30",
      "bid": "18.80",
      "ask": "18.98",
      "open": "18.80",
      "high": "18.98",
      "low": "18.80",
      "close": "18.80",
      "average": "18.8154",
      "volume": "5066",
      "turnover": "95318.66",
      "trades": "23"
    },
    {
      "date": "2025-10-31",
      "bid": "18.62",
      "ask": "18.78",
      "open": "18.80",
      "high": "18.82",
      "low": "18.60",
      "close": "18.62",
      "average": "18.6788",
      "volume": "4396",
      "turnover": "82112.1",
      "trades": "27"
    },
    {
      "date": "2025-11-03",
      "bid": "18.02",
      "ask": "18.20",
      "open": "18.78",
      "high": "19.48",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2941",
      "volume": "18060",
      "turnover": "330392.18",
      "trades": "60"
    },
    {
      "date": "2025-11-04",
      "bid": "17.60",
      "ask": "17.66",
      "open": "17.98",
      "high": "17.98",
      "low": "17.54",
      "close": "17.54",
      "average": "17.6272",
      "volume": "8873",
      "turnover": "156406.28",
      "trades": "41"
    },
    {
      "date": "2025-11-05",
      "bid": "17.40",
      "ask": "17.56",
      "open": "17.54",
      "high": "17.60",
      "low": "16.84",
      "close": "17.60",
      "average": "17.4368",
      "volume": "4313",
      "turnover": "75204.9",
      "trades": "34"
    },
    {
      "date": "2025-11-06",
      "bid": "17.40",
      "ask": "17.98",
      "open": "17.40",
      "high": "17.98",
      "low": "17.40",
      "close": "17.40",
      "average": "17.5087",
      "volume": "3926",
      "turnover": "68739.16",
      "trades": "19"
    },
    {
      "date": "2025-11-07",
      "bid": "17.20",
      "ask": "17.34",
      "open": "17.38",
      "high": "17.40",
      "low": "17.12",
      "close": "17.22",
      "average": "17.1789",
      "volume": "7103",
      "turnover": "122021.46",
      "trades": "39"
    },
    {
      "date": "2025-11-10",
      "bid": "17.00",
      "ask": "17.14",
      "open": "17.20",
      "high": "17.38",
      "low": "17.00",
      "close": "17.14",
      "average": "17.196",
      "volume": "8534",
      "turnover": "146750.68",
      "trades": "30"
    },
    {
      "date": "2025-11-11",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.94",
      "high": "17.30",
      "low": "16.94",
      "close": "17.10",
      "average": "16.9853",
      "volume": "9330",
      "turnover": "158512.91",
      "trades": "36"
    },
    {
      "date": "2025-11-12",
      "bid": "17.02",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.12",
      "low": "17.00",
      "close": "17.12",
      "average": "17.0103",
      "volume": "2747",
      "turnover": "46727.28",
      "trades": "19"
    },
    {
      "date": "2025-11-13",
      "bid": "17.12",
      "ask": "17.28",
      "open": "17.02",
      "high": "17.30",
      "low": "17.02",
      "close": "17.28",
      "average": "17.0914",
      "volume": "3388",
      "turnover": "57905.54",
      "trades": "20"
    },
    {
      "date": "2025-11-14",
      "bid": "16.92",
      "ask": "17.08",
      "open": "17.12",
      "high": "17.12",
      "low": "16.86",
      "close": "16.92",
      "average": "16.9803",
      "volume": "5754",
      "turnover": "97704.62",
      "trades": "47"
    },
    {
      "date": "2025-11-17",
      "bid": "16.78",
      "ask": "16.88",
      "open": "16.90",
      "high": "16.90",
      "low": "16.72",
      "close": "16.80",
      "average": "16.8403",
      "volume": "11633",
      "turnover": "195903.5",
      "trades": "35"
    },
    {
      "date": "2025-11-18",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.80",
      "high": "16.98",
      "low": "16.50",
      "close": "16.50",
      "average": "16.7405",
      "volume": "5892",
      "turnover": "98635.06",
      "trades": "37"
    },
    {
      "date": "2025-11-19",
      "bid": "16.48",
      "ask": "16.58",
      "open": "16.60",
      "high": "16.72",
      "low": "16.06",
      "close": "16.50",
      "average": "16.3818",
      "volume": "2745",
      "turnover": "44968.16",
      "trades": "30"
    },
    {
      "date": "2025-11-20",
      "bid": "16.64",
      "ask": "16.66",
      "open": "16.64",
      "high": "16.88",
      "low": "16.62",
      "close": "16.64",
      "average": "16.6571",
      "volume": "3037",
      "turnover": "50587.68",
      "trades": "17"
    },
    {
      "date": "2025-11-21",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.50",
      "high": "16.64",
      "low": "16.10",
      "close": "16.64",
      "average": "16.5088",
      "volume": "2945",
      "turnover": "48618.56",
      "trades": "22"
    },
    {
      "date": "2025-11-24",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.32",
      "high": "17.00",
      "low": "16.32",
      "close": "17.00",
      "average": "16.7391",
      "volume": "17376",
      "turnover": "290858.24",
      "trades": "31"
    },
    {
      "date": "2025-11-25",
      "bid": "16.60",
      "ask": "16.62",
      "open": "16.52",
      "high": "17.82",
      "low": "16.52",
      "close": "16.60",
      "average": "16.6102",
      "volume": "7670",
      "turnover": "127400.38",
      "trades": "46"
    },
    {
      "date": "2025-11-26",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.72",
      "high": "17.38",
      "low": "16.72",
      "close": "16.92",
      "average": "16.8924",
      "volume": "10025",
      "turnover": "169346.38",
      "trades": "35"
    },
    {
      "date": "2025-11-27",
      "bid": "16.90",
      "ask": "16.98",
      "open": "16.80",
      "high": "17.00",
      "low": "16.80",
      "close": "16.90",
      "average": "16.9028",
      "volume": "6420",
      "turnover": "108515.86",
      "trades": "30"
    },
    {
      "date": "2025-11-28",
      "bid": "16.84",
      "ask": "16.92",
      "open": "16.94",
      "high": "16.94",
      "low": "16.74",
      "close": "16.82",
      "average": "16.8118",
      "volume": "2205",
      "turnover": "37070.08",
      "trades": "16"
    },
    {
      "date": "2025-12-01",
      "bid": "16.82",
      "ask": "16.90",
      "open": "16.82",
      "high": "17.00",
      "low": "16.80",
      "close": "16.86",
      "average": "16.8172",
      "volume": "2819",
      "turnover": "47407.56",
      "trades": "23"
    },
    {
      "date": "2025-12-02",
      "bid": "16.60",
      "ask": "16.66",
      "open": "16.84",
      "high": "16.86",
      "low": "16.56",
      "close": "16.60",
      "average": "16.7185",
      "volume": "5344",
      "turnover": "89343.56",
      "trades": "20"
    },
    {
      "date": "2025-12-03",
      "bid": "16.16",
      "ask": "16.24",
      "open": "16.60",
      "high": "16.68",
      "low": "16.16",
      "close": "16.16",
      "average": "16.3798",
      "volume": "32520",
      "turnover": "532671.58",
      "trades": "55"
    },
    {
      "date": "2025-12-04",
      "bid": "16.14",
      "ask": "16.26",
      "open": "16.14",
      "high": "16.60",
      "low": "16.14",
      "close": "16.34",
      "average": "16.3243",
      "volume": "23028",
      "turnover": "375915.96",
      "trades": "33"
    },
    {
      "date": "2025-12-05",
      "bid": "16.12",
      "ask": "16.28",
      "open": "16.34",
      "high": "16.40",
      "low": "16.00",
      "close": "16.30",
      "average": "16.1612",
      "volume": "57612",
      "turnover": "931076.42",
      "trades": "60"
    },
    {
      "date": "2025-12-08",
      "bid": "17.30",
      "ask": "17.40",
      "open": "16.72",
      "high": "17.50",
      "low": "16.52",
      "close": "17.36",
      "average": "17.0884",
      "volume": "56713",
      "turnover": "968953.28",
      "trades": "81"
    },
    {
      "date": "2025-12-09",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.20",
      "high": "17.34",
      "low": "17.10",
      "close": "17.10",
      "average": "17.2596",
      "volume": "1117661",
      "turnover": "19290822",
      "trades": "32"
    },
    {
      "date": "2025-12-10",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.18",
      "high": "17.34",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2861",
      "volume": "122049",
      "turnover": "2109746.27",
      "trades": "46"
    },
    {
      "date": "2025-12-11",
      "bid": "17.30",
      "ask": "17.36",
      "open": "17.22",
      "high": "17.40",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3254",
      "volume": "27686",
      "turnover": "479651.69",
      "trades": "33"
    },
    {
      "date": "2025-12-12",
      "bid": "17.24",
      "ask": "17.48",
      "open": "17.22",
      "high": "17.50",
      "low": "17.22",
      "close": "17.22",
      "average": "17.4488",
      "volume": "18783",
      "turnover": "327741.26",
      "trades": "35"
    },
    {
      "date": "2025-12-15",
      "bid": "17.38",
      "ask": "17.46",
      "open": "16.42",
      "high": "17.48",
      "low": "16.42",
      "close": "17.40",
      "average": "17.3706",
      "volume": "10814",
      "turnover": "187845.92",
      "trades": "27"
    },
    {
      "date": "2025-12-16",
      "bid": "17.30",
      "ask": "17.36",
      "open": "17.36",
      "high": "17.38",
      "low": "17.32",
      "close": "17.32",
      "average": "17.3206",
      "volume": "112588",
      "turnover": "1950094.9",
      "trades": "23"
    },
    {
      "date": "2025-12-17",
      "bid": "17.26",
      "ask": "17.34",
      "open": "17.22",
      "high": "17.34",
      "low": "17.08",
      "close": "17.34",
      "average": "17.2253",
      "volume": "10196",
      "turnover": "175629.26",
      "trades": "21"
    },
    {
      "date": "2025-12-18",
      "bid": "17.24",
      "ask": "17.44",
      "open": "17.22",
      "high": "17.46",
      "low": "17.22",
      "close": "17.26",
      "average": "17.3353",
      "volume": "8703",
      "turnover": "150864.84",
      "trades": "32"
    },
    {
      "date": "2025-12-19",
      "bid": "16.74",
      "ask": "17.18",
      "open": "17.28",
      "high": "17.38",
      "low": "17.20",
      "close": "17.20",
      "average": "17.2359",
      "volume": "22026",
      "turnover": "379639.02",
      "trades": "33"
    },
    {
      "date": "2025-12-22",
      "bid": "17.06",
      "ask": "17.18",
      "open": "16.72",
      "high": "17.26",
      "low": "16.72",
      "close": "17.06",
      "average": "17.01",
      "volume": "12431",
      "turnover": "211451.26",
      "trades": "94"
    },
    {
      "date": "2025-12-23",
      "bid": "17.02",
      "ask": "17.36",
      "open": "17.02",
      "high": "17.38",
      "low": "17.00",
      "close": "17.28",
      "average": "17.2588",
      "volume": "7060",
      "turnover": "121838.93",
      "trades": "47"
    },
    {
      "date": "2025-12-29",
      "bid": "17.28",
      "ask": "17.32",
      "open": "17.00",
      "high": "17.28",
      "low": "17.00",
      "close": "17.28",
      "average": "17.1391",
      "volume": "19685",
      "turnover": "337382.62",
      "trades": "73"
    },
    {
      "date": "2025-12-30",
      "bid": "17.32",
      "ask": "17.56",
      "open": "17.02",
      "high": "17.56",
      "low": "17.00",
      "close": "17.56",
      "average": "17.1743",
      "volume": "18416",
      "turnover": "316227.8",
      "trades": "63"
    },
    {
      "date": "2026-01-02",
      "bid": "17.56",
      "ask": "17.76",
      "open": "17.34",
      "high": "17.78",
      "low": "17.30",
      "close": "17.78",
      "average": "17.406",
      "volume": "30418",
      "turnover": "529454.62",
      "trades": "45"
    },
    {
      "date": "2026-01-05",
      "bid": "17.32",
      "ask": "17.60",
      "open": "17.56",
      "high": "17.60",
      "low": "17.30",
      "close": "17.30",
      "average": "17.5643",
      "volume": "8850",
      "turnover": "155444.06",
      "trades": "47"
    },
    {
      "date": "2026-01-07",
      "bid": "17.34",
      "ask": "17.40",
      "open": "17.32",
      "high": "17.48",
      "low": "17.30",
      "close": "17.34",
      "average": "17.3489",
      "volume": "13451",
      "turnover": "233360.44",
      "trades": "78"
    },
    {
      "date": "2026-01-08",
      "bid": "17.18",
      "ask": "17.34",
      "open": "16.62",
      "high": "17.34",
      "low": "16.62",
      "close": "17.34",
      "average": "17.2689",
      "volume": "7754",
      "turnover": "133902.82",
      "trades": "29"
    },
    {
      "date": "2026-01-09",
      "bid": "17.32",
      "ask": "17.48",
      "open": "17.34",
      "high": "17.60",
      "low": "17.30",
      "close": "17.60",
      "average": "17.4889",
      "volume": "14199",
      "turnover": "248325.64",
      "trades": "35"
    },
    {
      "date": "2026-01-12",
      "bid": "17.36",
      "ask": "17.46",
      "open": "17.48",
      "high": "17.58",
      "low": "17.06",
      "close": "17.50",
      "average": "17.286",
      "volume": "43527",
      "turnover": "752409.04",
      "trades": "43"
    },
    {
      "date": "2026-01-13",
      "bid": "17.18",
      "ask": "17.22",
      "open": "17.24",
      "high": "17.36",
      "low": "17.14",
      "close": "17.18",
      "average": "17.2098",
      "volume": "21411",
      "turnover": "368501.64",
      "trades": "39"
    },
    {
      "date": "2026-01-14",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.12",
      "low": "16.54",
      "close": "16.96",
      "average": "17.0271",
      "volume": "25755",
      "turnover": "438533.62",
      "trades": "57"
    },
    {
      "date": "2026-01-15",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.90",
      "high": "17.00",
      "low": "16.40",
      "close": "16.90",
      "average": "16.8775",
      "volume": "177507",
      "turnover": "2995868.18",
      "trades": "75"
    },
    {
      "date": "2026-01-16",
      "bid": "16.88",
      "ask": "16.98",
      "open": "16.86",
      "high": "17.00",
      "low": "16.78",
      "close": "16.90",
      "average": "16.8943",
      "volume": "8761",
      "turnover": "148007.1",
      "trades": "45"
    },
    {
      "date": "2026-01-19",
      "bid": "16.72",
      "ask": "16.86",
      "open": "16.88",
      "high": "16.92",
      "low": "16.70",
      "close": "16.84",
      "average": "16.8334",
      "volume": "5952",
      "turnover": "100192.6",
      "trades": "29"
    },
    {
      "date": "2026-01-20",
      "bid": "16.48",
      "ask": "16.60",
      "open": "16.84",
      "high": "16.84",
      "low": "16.42",
      "close": "16.60",
      "average": "16.573",
      "volume": "22600",
      "turnover": "374549.38",
      "trades": "43"
    },
    {
      "date": "2026-01-21",
      "bid": "16.46",
      "ask": "16.54",
      "open": "16.48",
      "high": "16.72",
      "low": "16.44",
      "close": "16.52",
      "average": "16.5717",
      "volume": "25508",
      "turnover": "422710.68",
      "trades": "47"
    },
    {
      "date": "2026-01-22",
      "bid": "17.26",
      "ask": "17.30",
      "open": "16.46",
      "high": "17.40",
      "low": "16.46",
      "close": "17.40",
      "average": "16.8229",
      "volume": "37166",
      "turnover": "625238.8",
      "trades": "80"
    },
    {
      "date": "2026-01-23",
      "bid": "16.92",
      "ask": "17.08",
      "open": "17.28",
      "high": "17.28",
      "low": "16.82",
      "close": "16.84",
      "average": "17.1107",
      "volume": "18356",
      "turnover": "314031.9",
      "trades": "45"
    },
    {
      "date": "2026-01-26",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.48",
      "high": "16.80",
      "low": "16.44",
      "close": "16.60",
      "average": "16.5956",
      "volume": "15520",
      "turnover": "257563.46",
      "trades": "66"
    },
    {
      "date": "2026-01-27",
      "bid": "16.52",
      "ask": "16.60",
      "open": "16.68",
      "high": "16.72",
      "low": "16.50",
      "close": "16.52",
      "average": "16.579",
      "volume": "13984",
      "turnover": "231843.25",
      "trades": "43"
    },
    {
      "date": "2026-01-28",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.50",
      "high": "16.70",
      "low": "16.40",
      "close": "16.52",
      "average": "16.5231",
      "volume": "27261",
      "turnover": "450446.03",
      "trades": "83"
    },
    {
      "date": "2026-01-29",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.52",
      "high": "16.52",
      "low": "16.38",
      "close": "16.40",
      "average": "16.4701",
      "volume": "6008",
      "turnover": "98951.66",
      "trades": "26"
    },
    {
      "date": "2026-01-30",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.36",
      "high": "16.58",
      "low": "16.24",
      "close": "16.40",
      "average": "16.4481",
      "volume": "13008",
      "turnover": "213957.38",
      "trades": "45"
    },
    {
      "date": "2026-02-02",
      "bid": "16.18",
      "ask": "16.52",
      "open": "16.40",
      "high": "16.56",
      "low": "16.12",
      "close": "16.16",
      "average": "16.2932",
      "volume": "220761",
      "turnover": "3566262.86",
      "trades": "85"
    },
    {
      "date": "2026-02-03",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.26",
      "high": "16.36",
      "low": "16.02",
      "close": "16.10",
      "average": "16.1861",
      "volume": "14491",
      "turnover": "234552.32",
      "trades": "57"
    },
    {
      "date": "2026-02-04",
      "bid": "16.02",
      "ask": "16.16",
      "open": "16.22",
      "high": "16.44",
      "low": "15.92",
      "close": "16.44",
      "average": "16.1027",
      "volume": "19465",
      "turnover": "313438.36",
      "trades": "68"
    },
    {
      "date": "2026-02-05",
      "bid": "16.12",
      "ask": "16.18",
      "open": "16.28",
      "high": "16.28",
      "low": "15.92",
      "close": "16.12",
      "average": "16.0023",
      "volume": "9898",
      "turnover": "158390.4",
      "trades": "28"
    },
    {
      "date": "2026-02-06",
      "bid": "16.30",
      "ask": "16.42",
      "open": "16.34",
      "high": "16.42",
      "low": "15.98",
      "close": "16.32",
      "average": "16.1005",
      "volume": "27067",
      "turnover": "435774.28",
      "trades": "43"
    },
    {
      "date": "2026-02-09",
      "bid": "16.26",
      "ask": "16.40",
      "open": "16.34",
      "high": "16.40",
      "low": "16.12",
      "close": "16.30",
      "average": "16.3058",
      "volume": "30552",
      "turnover": "498174.8",
      "trades": "45"
    },
    {
      "date": "2026-02-10",
      "bid": "16.40",
      "ask": "16.42",
      "open": "16.32",
      "high": "16.52",
      "low": "16.12",
      "close": "16.42",
      "average": "16.3335",
      "volume": "35516",
      "turnover": "580094.61",
      "trades": "73"
    },
    {
      "date": "2026-02-11",
      "bid": "16.26",
      "ask": "16.40",
      "open": "16.40",
      "high": "16.42",
      "low": "16.12",
      "close": "16.42",
      "average": "16.2798",
      "volume": "31937",
      "turnover": "519928.48",
      "trades": "80"
    },
    {
      "date": "2026-02-12",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.20",
      "high": "16.30",
      "low": "16.12",
      "close": "16.16",
      "average": "16.1606",
      "volume": "1024038",
      "turnover": "16549024.46",
      "trades": "53"
    },
    {
      "date": "2026-02-13",
      "bid": "16.14",
      "ask": "16.26",
      "open": "16.46",
      "high": "16.46",
      "low": "16.12",
      "close": "16.26",
      "average": "16.1923",
      "volume": "418389",
      "turnover": "6774676.68",
      "trades": "36"
    },
    {
      "date": "2026-02-16",
      "bid": "16.02",
      "ask": "16.16",
      "open": "16.22",
      "high": "16.24",
      "low": "16.00",
      "close": "16.02",
      "average": "16.05",
      "volume": "24812",
      "turnover": "398233.72",
      "trades": "35"
    },
    {
      "date": "2026-02-17",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.02",
      "high": "16.46",
      "low": "16.02",
      "close": "16.46",
      "average": "16.203",
      "volume": "328841",
      "turnover": "5328149.54",
      "trades": "68"
    },
    {
      "date": "2026-02-18",
      "bid": "16.44",
      "ask": "16.48",
      "open": "16.08",
      "high": "16.50",
      "low": "16.08",
      "close": "16.44",
      "average": "16.4571",
      "volume": "517920",
      "turnover": "8523471.76",
      "trades": "122"
    },
    {
      "date": "2026-02-19",
      "bid": "16.98",
      "ask": "17.08",
      "open": "16.50",
      "high": "17.22",
      "low": "16.50",
      "close": "17.04",
      "average": "16.9103",
      "volume": "37394",
      "turnover": "632344.98",
      "trades": "105"
    },
    {
      "date": "2026-02-20",
      "bid": "17.12",
      "ask": "17.24",
      "open": "17.02",
      "high": "17.24",
      "low": "16.76",
      "close": "17.24",
      "average": "16.9753",
      "volume": "39661",
      "turnover": "673226.97",
      "trades": "74"
    },
    {
      "date": "2026-02-23",
      "bid": "17.14",
      "ask": "17.34",
      "open": "17.12",
      "high": "17.56",
      "low": "17.00",
      "close": "17.34",
      "average": "17.4198",
      "volume": "51689",
      "turnover": "900376.42",
      "trades": "50"
    },
    {
      "date": "2026-02-24",
      "bid": "17.40",
      "ask": "17.42",
      "open": "17.34",
      "high": "17.42",
      "low": "17.16",
      "close": "17.40",
      "average": "17.2855",
      "volume": "25067",
      "turnover": "433295.98",
      "trades": "47"
    },
    {
      "date": "2026-02-25",
      "bid": "17.08",
      "ask": "17.18",
      "open": "16.80",
      "high": "17.22",
      "low": "16.80",
      "close": "17.08",
      "average": "17.1709",
      "volume": "14789",
      "turnover": "253940.96",
      "trades": "147"
    },
    {
      "date": "2026-02-26",
      "bid": "17.12",
      "ask": "17.20",
      "open": "16.90",
      "high": "17.20",
      "low": "16.90",
      "close": "17.20",
      "average": "17.1216",
      "volume": "39863",
      "turnover": "682468.9",
      "trades": "85"
    },
    {
      "date": "2026-02-27",
      "bid": "17.38",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.58",
      "low": "16.94",
      "close": "17.58",
      "average": "17.4777",
      "volume": "254469",
      "turnover": "4447440.05",
      "trades": "84"
    },
    {
      "date": "2026-03-02",
      "bid": "17.78",
      "ask": "17.84",
      "open": "17.66",
      "high": "17.84",
      "low": "17.40",
      "close": "17.70",
      "average": "17.6745",
      "volume": "62000",
      "turnover": "1095815.86",
      "trades": "98"
    },
    {
      "date": "2026-03-03",
      "bid": "17.34",
      "ask": "17.42",
      "open": "17.06",
      "high": "17.50",
      "low": "17.06",
      "close": "17.48",
      "average": "17.3526",
      "volume": "1785601",
      "turnover": "31427736.13",
      "trades": "75"
    },
    {
      "date": "2026-03-04",
      "bid": "17.86",
      "ask": "17.90",
      "open": "17.54",
      "high": "17.90",
      "low": "17.54",
      "close": "17.90",
      "average": "17.8067",
      "volume": "52645",
      "turnover": "937434.06",
      "trades": "127"
    },
    {
      "date": "2026-03-05",
      "bid": "18.06",
      "ask": "18.10",
      "open": "17.22",
      "high": "18.10",
      "low": "17.22",
      "close": "18.10",
      "average": "17.7773",
      "volume": "59996",
      "turnover": "1066567.6",
      "trades": "68"
    },
    {
      "date": "2026-03-06",
      "bid": "18.22",
      "ask": "18.26",
      "open": "18.08",
      "high": "18.38",
      "low": "17.78",
      "close": "18.30",
      "average": "18.1443",
      "volume": "810720",
      "turnover": "14710194.4",
      "trades": "77"
    },
    {
      "date": "2026-03-09",
      "bid": "17.56",
      "ask": "17.98",
      "open": "18.28",
      "high": "18.28",
      "low": "17.54",
      "close": "17.54",
      "average": "17.9975",
      "volume": "216087",
      "turnover": "3889027.4",
      "trades": "50"
    },
    {
      "date": "2026-03-10",
      "bid": "17.72",
      "ask": "17.74",
      "open": "17.58",
      "high": "17.90",
      "low": "17.58",
      "close": "17.72",
      "average": "17.821",
      "volume": "13935",
      "turnover": "248335.56",
      "trades": "69"
    },
    {
      "date": "2026-03-11",
      "bid": "17.76",
      "ask": "17.92",
      "open": "17.72",
      "high": "17.92",
      "low": "17.64",
      "close": "17.76",
      "average": "17.7408",
      "volume": "23186",
      "turnover": "411351.21",
      "trades": "25"
    },
    {
      "date": "2026-03-12",
      "bid": "17.72",
      "ask": "17.74",
      "open": "17.76",
      "high": "17.92",
      "low": "17.66",
      "close": "17.80",
      "average": "17.8008",
      "volume": "41831",
      "turnover": "744624.3",
      "trades": "55"
    },
    {
      "date": "2026-03-13",
      "bid": "17.86",
      "ask": "17.92",
      "open": "17.92",
      "high": "17.94",
      "low": "17.64",
      "close": "17.94",
      "average": "17.7551",
      "volume": "176873",
      "turnover": "3140393.64",
      "trades": "45"
    },
    {
      "date": "2026-03-16",
      "bid": "17.72",
      "ask": "17.80",
      "open": "17.70",
      "high": "17.90",
      "low": "17.60",
      "close": "17.80",
      "average": "17.7359",
      "volume": "31499",
      "turnover": "558663.24",
      "trades": "44"
    },
    {
      "date": "2026-03-17",
      "bid": "17.66",
      "ask": "17.78",
      "open": "17.56",
      "high": "17.80",
      "low": "17.56",
      "close": "17.70",
      "average": "17.7108",
      "volume": "48529",
      "turnover": "859486.59",
      "trades": "33"
    },
    {
      "date": "2026-03-18",
      "bid": "17.86",
      "ask": "17.98",
      "open": "17.52",
      "high": "17.92",
      "low": "17.52",
      "close": "17.88",
      "average": "17.7997",
      "volume": "29901",
      "turnover": "532232.14",
      "trades": "40"
    },
    {
      "date": "2026-03-19",
      "bid": "17.50",
      "ask": "17.68",
      "open": "17.98",
      "high": "17.98",
      "low": "17.40",
      "close": "17.70",
      "average": "17.6726",
      "volume": "1248917",
      "turnover": "22071532.22",
      "trades": "46"
    },
    {
      "date": "2026-03-20",
      "bid": "17.76",
      "ask": "17.84",
      "open": "17.80",
      "high": "18.00",
      "low": "17.58",
      "close": "17.74",
      "average": "17.9489",
      "volume": "817100",
      "turnover": "14665940.86",
      "trades": "66"
    },
    {
      "date": "2026-03-23",
      "bid": "17.14",
      "ask": "17.26",
      "open": "17.74",
      "high": "17.74",
      "low": "17.02",
      "close": "17.12",
      "average": "17.2396",
      "volume": "1162260",
      "turnover": "20111915.05",
      "trades": "55"
    },
    {
      "date": "2026-03-24",
      "bid": "17.50",
      "ask": "17.68",
      "open": "17.78",
      "high": "17.78",
      "low": "17.18",
      "close": "17.52",
      "average": "17.4702",
      "volume": "18163",
      "turnover": "317311.54",
      "trades": "39"
    },
    {
      "date": "2026-03-25",
      "bid": "17.58",
      "ask": "17.74",
      "open": "17.72",
      "high": "17.78",
      "low": "17.58",
      "close": "17.60",
      "average": "17.6217",
      "volume": "10739",
      "turnover": "189239.94",
      "trades": "32"
    },
    {
      "date": "2026-03-26",
      "bid": "17.50",
      "ask": "17.68",
      "open": "17.96",
      "high": "17.96",
      "low": "17.36",
      "close": "17.36",
      "average": "17.6481",
      "volume": "3616",
      "turnover": "63808.64",
      "trades": "17"
    },
    {
      "date": "2026-03-27",
      "bid": "17.52",
      "ask": "17.74",
      "open": "17.04",
      "high": "17.98",
      "low": "17.04",
      "close": "17.52",
      "average": "17.6957",
      "volume": "1071",
      "turnover": "18952.14",
      "trades": "14"
    },
    {
      "date": "2026-03-30",
      "bid": "17.44",
      "ask": "17.78",
      "open": "17.48",
      "high": "17.58",
      "low": "17.20",
      "close": "17.58",
      "average": "17.4112",
      "volume": "15492",
      "turnover": "269730.23",
      "trades": "32"
    },
    {
      "date": "2026-03-31",
      "bid": "18.00",
      "ask": "18.20",
      "open": "17.50",
      "high": "18.20",
      "low": "17.42",
      "close": "18.00",
      "average": "17.6683",
      "volume": "18348",
      "turnover": "324177.88",
      "trades": "30"
    },
    {
      "date": "2026-04-01",
      "bid": "18.08",
      "ask": "18.26",
      "open": "18.02",
      "high": "18.28",
      "low": "18.02",
      "close": "18.12",
      "average": "18.175",
      "volume": "13605",
      "turnover": "247271.5",
      "trades": "38"
    },
    {
      "date": "2026-04-02",
      "bid": "18.22",
      "ask": "18.30",
      "open": "17.82",
      "high": "18.30",
      "low": "17.76",
      "close": "18.28",
      "average": "18.2986",
      "volume": "1240856",
      "turnover": "22705670.78",
      "trades": "33"
    },
    {
      "date": "2026-04-07",
      "bid": "18.30",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.60",
      "low": "18.00",
      "close": "18.30",
      "average": "18.387",
      "volume": "21885",
      "turnover": "402391.4",
      "trades": "44"
    },
    {
      "date": "2026-04-08",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.35",
      "high": "18.55",
      "low": "18.30",
      "close": "18.45",
      "average": "18.3746",
      "volume": "5059",
      "turnover": "92957.15",
      "trades": "22"
    },
    {
      "date": "2026-04-09",
      "bid": "18.55",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.60",
      "low": "18.30",
      "close": "18.50",
      "average": "18.462",
      "volume": "13244",
      "turnover": "244510.4",
      "trades": "23"
    },
    {
      "date": "2026-04-10",
      "bid": "18.50",
      "ask": "18.85",
      "open": "18.55",
      "high": "18.85",
      "low": "18.50",
      "close": "18.50",
      "average": "18.5383",
      "volume": "48946",
      "turnover": "907376.1",
      "trades": "42"
    },
    {
      "date": "2026-04-13",
      "bid": "18.60",
      "ask": "18.70",
      "open": "18.50",
      "high": "18.75",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5221",
      "volume": "10055",
      "turnover": "186239.8",
      "trades": "20"
    },
    {
      "date": "2026-04-14",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.50",
      "high": "18.75",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5508",
      "volume": "3683",
      "turnover": "68322.45",
      "trades": "20"
    },
    {
      "date": "2026-04-15",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.50",
      "high": "18.70",
      "low": "18.50",
      "close": "18.55",
      "average": "18.6495",
      "volume": "22934",
      "turnover": "427707.45",
      "trades": "28"
    },
    {
      "date": "2026-04-16",
      "bid": "18.60",
      "ask": "18.80",
      "open": "18.55",
      "high": "18.75",
      "low": "18.55",
      "close": "18.70",
      "average": "18.5962",
      "volume": "3983",
      "turnover": "74068.65",
      "trades": "14"
    },
    {
      "date": "2026-04-17",
      "bid": "18.25",
      "ask": "18.35",
      "open": "18.80",
      "high": "18.80",
      "low": "17.75",
      "close": "18.25",
      "average": "18.3761",
      "volume": "6109",
      "turnover": "112259.75",
      "trades": "26"
    },
    {
      "date": "2026-04-20",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.75",
      "low": "18.25",
      "close": "18.60",
      "average": "18.3553",
      "volume": "19351",
      "turnover": "355193.6",
      "trades": "31"
    },
    {
      "date": "2026-04-21",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.40",
      "high": "18.80",
      "low": "18.40",
      "close": "18.80",
      "average": "18.582",
      "volume": "322",
      "turnover": "5983.4",
      "trades": "9"
    },
    {
      "date": "2026-04-22",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.55",
      "high": "18.75",
      "low": "18.10",
      "close": "18.15",
      "average": "18.5826",
      "volume": "10385",
      "turnover": "192979.9",
      "trades": "24"
    },
    {
      "date": "2026-04-23",
      "bid": "17.80",
      "ask": "18.05",
      "open": "18.10",
      "high": "18.40",
      "low": "17.85",
      "close": "17.85",
      "average": "18.1859",
      "volume": "22925",
      "turnover": "416895.85",
      "trades": "31"
    },
    {
      "date": "2026-04-24",
      "bid": "17.35",
      "ask": "17.50",
      "open": "18.40",
      "high": "18.40",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5364",
      "volume": "3116",
      "turnover": "54673.9",
      "trades": "23"
    },
    {
      "date": "2026-04-27",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.55",
      "high": "17.85",
      "low": "17.55",
      "close": "17.70",
      "average": "17.576",
      "volume": "2254",
      "turnover": "39616.3",
      "trades": "15"
    },
    {
      "date": "2026-04-28",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.60",
      "low": "17.35",
      "close": "17.40",
      "average": "17.4977",
      "volume": "17865",
      "turnover": "312586.05",
      "trades": "30"
    },
    {
      "date": "2026-04-29",
      "bid": "17.45",
      "ask": "17.85",
      "open": "17.70",
      "high": "17.90",
      "low": "17.45",
      "close": "17.50",
      "average": "17.8397",
      "volume": "17974",
      "turnover": "320650",
      "trades": "22"
    },
    {
      "date": "2026-04-30",
      "bid": "17.40",
      "ask": "17.75",
      "open": "17.80",
      "high": "17.80",
      "low": "17.40",
      "close": "17.75",
      "average": "17.5461",
      "volume": "1885",
      "turnover": "33074.35",
      "trades": "9"
    },
    {
      "date": "2026-05-04",
      "bid": "17.45",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "17.10",
      "close": "17.45",
      "average": "17.5295",
      "volume": "11276",
      "turnover": "197662.95",
      "trades": "24"
    },
    {
      "date": "2026-05-05",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.45",
      "high": "17.65",
      "low": "17.30",
      "close": "17.30",
      "average": "17.4884",
      "volume": "13775",
      "turnover": "240902.5",
      "trades": "28"
    },
    {
      "date": "2026-05-06",
      "bid": "17.15",
      "ask": "17.25",
      "open": "17.20",
      "high": "17.45",
      "low": "17.05",
      "close": "17.40",
      "average": "17.2738",
      "volume": "12223",
      "turnover": "211137.05",
      "trades": "42"
    },
    {
      "date": "2026-05-07",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.80",
      "high": "17.95",
      "low": "17.00",
      "close": "17.95",
      "average": "17.439",
      "volume": "21406",
      "turnover": "373231.8",
      "trades": "56"
    },
    {
      "date": "2026-05-08",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.15",
      "high": "18.00",
      "low": "17.15",
      "close": "18.00",
      "average": "17.731",
      "volume": "15197",
      "turnover": "269458.6",
      "trades": "40"
    },
    {
      "date": "2026-05-11",
      "bid": "17.85",
      "ask": "18.05",
      "open": "18.00",
      "high": "18.05",
      "low": "17.65",
      "close": "17.85",
      "average": "17.9587",
      "volume": "5361",
      "turnover": "96276.6",
      "trades": "21"
    },
    {
      "date": "2026-05-12",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.75",
      "high": "17.75",
      "low": "17.30",
      "close": "17.75",
      "average": "17.3997",
      "volume": "10476",
      "turnover": "182279.1",
      "trades": "24"
    },
    {
      "date": "2026-05-13",
      "bid": "17.60",
      "ask": "17.75",
      "open": "17.85",
      "high": "18.00",
      "low": "17.75",
      "close": "17.75",
      "average": "17.8125",
      "volume": "1354",
      "turnover": "24118.15",
      "trades": "10"
    },
    {
      "date": "2026-05-15",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.75",
      "low": "16.95",
      "close": "17.55",
      "average": "17.2536",
      "volume": "24303",
      "turnover": "419314.2",
      "trades": "57"
    },
    {
      "date": "2026-05-18",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.40",
      "high": "17.40",
      "low": "16.35",
      "close": "17.00",
      "average": "16.9217",
      "volume": "20696",
      "turnover": "350210.8",
      "trades": "60"
    },
    {
      "date": "2026-05-19",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.20",
      "low": "16.95",
      "close": "17.15",
      "average": "17.1195",
      "volume": "17074",
      "turnover": "292297.85",
      "trades": "50"
    },
    {
      "date": "2026-05-20",
      "bid": "17.55",
      "ask": "18.20",
      "open": "17.05",
      "high": "18.20",
      "low": "17.05",
      "close": "18.20",
      "average": "17.7647",
      "volume": "29757",
      "turnover": "528623.55",
      "trades": "37"
    },
    {
      "date": "2026-05-21",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.80",
      "high": "18.00",
      "low": "17.35",
      "close": "17.40",
      "average": "17.6521",
      "volume": "16954",
      "turnover": "299273.2",
      "trades": "42"
    },
    {
      "date": "2026-05-22",
      "bid": "17.50",
      "ask": "17.90",
      "open": "17.40",
      "high": "17.95",
      "low": "17.40",
      "close": "17.90",
      "average": "17.861",
      "volume": "5916",
      "turnover": "105656.55",
      "trades": "32"
    },
    {
      "date": "2026-05-25",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.30",
      "high": "18.00",
      "low": "17.30",
      "close": "18.00",
      "average": "17.6896",
      "volume": "9477",
      "turnover": "167644.3",
      "trades": "46"
    },
    {
      "date": "2026-05-26",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.05",
      "low": "17.05",
      "close": "17.75",
      "average": "17.9228",
      "volume": "8842",
      "turnover": "158489.15",
      "trades": "97"
    },
    {
      "date": "2026-05-27",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.10",
      "low": "17.80",
      "close": "17.80",
      "average": "18.0269",
      "volume": "4707",
      "turnover": "84852.65",
      "trades": "20"
    },
    {
      "date": "2026-05-28",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.30",
      "high": "17.70",
      "low": "17.20",
      "close": "17.20",
      "average": "17.351",
      "volume": "23357",
      "turnover": "405267.25",
      "trades": "46"
    },
    {
      "date": "2026-05-29",
      "bid": "17.10",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.50",
      "low": "17.10",
      "close": "17.40",
      "average": "17.3571",
      "volume": "4850",
      "turnover": "84181.85",
      "trades": "27"
    },
    {
      "date": "2026-06-01",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.20",
      "high": "17.45",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3048",
      "volume": "4717",
      "turnover": "81626.7",
      "trades": "29"
    },
    {
      "date": "2026-06-02",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.30",
      "high": "17.30",
      "low": "17.05",
      "close": "17.10",
      "average": "17.1716",
      "volume": "6962",
      "turnover": "119549",
      "trades": "22"
    },
    {
      "date": "2026-06-03",
      "bid": "16.75",
      "ask": "16.90",
      "open": "17.10",
      "high": "17.35",
      "low": "16.75",
      "close": "16.80",
      "average": "17.0609",
      "volume": "7940",
      "turnover": "135463.2",
      "trades": "21"
    },
    {
      "date": "2026-06-04",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.75",
      "high": "17.10",
      "low": "16.65",
      "close": "17.00",
      "average": "16.8693",
      "volume": "123313",
      "turnover": "2080133.55",
      "trades": "145"
    },
    {
      "date": "2026-06-05",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.85",
      "high": "16.90",
      "low": "16.70",
      "close": "16.80",
      "average": "16.8485",
      "volume": "17053",
      "turnover": "287242.21",
      "trades": "47"
    },
    {
      "date": "2026-06-08",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.80",
      "high": "16.85",
      "low": "16.70",
      "close": "16.85",
      "average": "16.7995",
      "volume": "9170",
      "turnover": "154051.75",
      "trades": "44"
    },
    {
      "date": "2026-06-09",
      "bid": "17.40",
      "ask": "17.45",
      "open": "16.70",
      "high": "17.45",
      "low": "16.70",
      "close": "17.25",
      "average": "17.0239",
      "volume": "27091",
      "turnover": "461195",
      "trades": "44"
    },
    {
      "date": "2026-06-10",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.20",
      "high": "17.95",
      "low": "17.00",
      "close": "17.80",
      "average": "17.5188",
      "volume": "19028",
      "turnover": "333330.85",
      "trades": "52"
    },
    {
      "date": "2026-06-11",
      "bid": "17.55",
      "ask": "17.75",
      "open": "17.10",
      "high": "17.80",
      "low": "17.10",
      "close": "17.55",
      "average": "17.5889",
      "volume": "6267",
      "turnover": "110229.8",
      "trades": "29"
    },
    {
      "date": "2026-06-12",
      "bid": "17.15",
      "ask": "17.55",
      "open": "17.55",
      "high": "17.85",
      "low": "16.60",
      "close": "17.35",
      "average": "17.2016",
      "volume": "45268",
      "turnover": "778683.35",
      "trades": "60"
    },
    {
      "date": "2026-06-15",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.95",
      "high": "17.30",
      "low": "16.80",
      "close": "16.80",
      "average": "17.0061",
      "volume": "19100",
      "turnover": "324754.78",
      "trades": "63"
    },
    {
      "date": "2026-06-16",
      "bid": "16.25",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.10",
      "low": "16.30",
      "close": "16.65",
      "average": "16.6618",
      "volume": "22841",
      "turnover": "380571.35",
      "trades": "52"
    },
    {
      "date": "2026-06-17",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.35",
      "high": "16.75",
      "low": "16.35",
      "close": "16.75",
      "average": "16.646",
      "volume": "5101",
      "turnover": "84896.15",
      "trades": "26"
    },
    {
      "date": "2026-06-18",
      "bid": "16.35",
      "ask": "16.45",
      "open": "16.80",
      "high": "16.80",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4922",
      "volume": "13381",
      "turnover": "220639.8",
      "trades": "43"
    },
    {
      "date": "2026-06-22",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.40",
      "high": "16.40",
      "low": "15.90",
      "close": "16.30",
      "average": "16.1465",
      "volume": "6561",
      "turnover": "105937.2",
      "trades": "44"
    },
    {
      "date": "2026-06-23",
      "bid": "15.95",
      "ask": "16.00",
      "open": "16.30",
      "high": "16.30",
      "low": "15.90",
      "close": "15.90",
      "average": "15.9318",
      "volume": "5929",
      "turnover": "94479.53",
      "trades": "41"
    },
    {
      "date": "2026-06-24",
      "bid": "16.00",
      "ask": "16.40",
      "open": "15.90",
      "high": "16.45",
      "low": "15.80",
      "close": "16.45",
      "average": "16.0278",
      "volume": "13121",
      "turnover": "210294.98",
      "trades": "40"
    },
    {
      "date": "2026-06-25",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.40",
      "high": "16.60",
      "low": "16.00",
      "close": "16.60",
      "average": "16.2761",
      "volume": "8369",
      "turnover": "136194.7",
      "trades": "32"
    },
    {
      "date": "2026-06-26",
      "bid": "16.25",
      "ask": "16.50",
      "open": "16.00",
      "high": "16.55",
      "low": "16.00",
      "close": "16.40",
      "average": "16.2571",
      "volume": "1132",
      "turnover": "18403.05",
      "trades": "17"
    },
    {
      "date": "2026-06-29",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.25",
      "high": "16.90",
      "low": "15.85",
      "close": "16.90",
      "average": "16.3615",
      "volume": "11160",
      "turnover": "182524.95",
      "trades": "52"
    },
    {
      "date": "2026-06-30",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.50",
      "high": "16.85",
      "low": "16.25",
      "close": "16.65",
      "average": "16.5239",
      "volume": "4604",
      "turnover": "76047.7",
      "trades": "33"
    },
    {
      "date": "2026-07-01",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.30",
      "high": "16.35",
      "low": "16.15",
      "close": "16.20",
      "average": "16.2749",
      "volume": "4447",
      "turnover": "72373.7",
      "trades": "27"
    },
    {
      "date": "2026-07-02",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.20",
      "high": "16.65",
      "low": "16.20",
      "close": "16.60",
      "average": "16.3456",
      "volume": "4733",
      "turnover": "77363.9",
      "trades": "27"
    },
    {
      "date": "2026-07-03",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.40",
      "high": "17.00",
      "low": "16.20",
      "close": "17.00",
      "average": "16.6783",
      "volume": "32645",
      "turnover": "544447.95",
      "trades": "51"
    },
    {
      "date": "2026-07-06",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.80",
      "high": "16.80",
      "low": "16.15",
      "close": "16.40",
      "average": "16.3567",
      "volume": "8818",
      "turnover": "144199.33",
      "trades": "61"
    },
    {
      "date": "2026-07-07",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.45",
      "high": "16.60",
      "low": "16.10",
      "close": "16.55",
      "average": "16.3306",
      "volume": "8136",
      "turnover": "132865.5",
      "trades": "27"
    },
    {
      "date": "2026-07-08",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.45",
      "high": "16.45",
      "low": "16.10",
      "close": "16.20",
      "average": "16.3388",
      "volume": "1822",
      "turnover": "29706.05",
      "trades": "17"
    },
    {
      "date": "2026-07-09",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.10",
      "high": "16.40",
      "low": "16.10",
      "close": "16.35",
      "average": "16.1031",
      "volume": "24397",
      "turnover": "392896.35",
      "trades": "22"
    },
    {
      "date": "2026-07-10",
      "bid": "16.15",
      "ask": "16.40",
      "open": "16.00",
      "high": "16.45",
      "low": "16.00",
      "close": "16.20",
      "average": "16.1566",
      "volume": "3239",
      "turnover": "52331.15",
      "trades": "16"
    },
    {
      "date": "2026-07-13",
      "bid": "16.00",
      "ask": "16.40",
      "open": "16.00",
      "high": "16.15",
      "low": "16.00",
      "close": "16.15",
      "average": "16.0278",
      "volume": "4899",
      "turnover": "78520.4",
      "trades": "24"
    },
    {
      "date": "2026-07-14",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.15",
      "high": "16.35",
      "low": "16.00",
      "close": "16.10",
      "average": "16.097",
      "volume": "2187",
      "turnover": "35204.15",
      "trades": "29"
    },
    {
      "date": "2026-07-15",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.15",
      "low": "16.00",
      "close": "16.10",
      "average": "16.0853",
      "volume": "1211",
      "turnover": "19479.3",
      "trades": "13"
    },
    {
      "date": "2026-07-16",
      "bid": "16.20",
      "ask": "16.25",
      "open": "15.90",
      "high": "16.25",
      "low": "15.90",
      "close": "16.20",
      "average": "16.178",
      "volume": "3938",
      "turnover": "63708.8",
      "trades": "26"
    },
    {
      "date": "2026-07-17",
      "bid": "16.20",
      "ask": "16.35",
      "open": "15.90",
      "high": "16.35",
      "low": "15.90",
      "close": "16.35",
      "average": "16.0975",
      "volume": "11950",
      "turnover": "192364.75",
      "trades": "46"
    },
    {
      "date": "2026-07-20",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.15",
      "high": "16.20",
      "low": "15.95",
      "close": "16.10",
      "average": "16.1057",
      "volume": "1740",
      "turnover": "28023.9",
      "trades": "17"
    },
    {
      "date": "2026-07-21",
      "bid": "15.95",
      "ask": "16.10",
      "open": "15.75",
      "high": "16.00",
      "low": "15.75",
      "close": "15.95",
      "average": "15.8915",
      "volume": "6433",
      "turnover": "102229.75",
      "trades": "43"
    },
    {
      "date": "2026-07-22",
      "bid": "16.00",
      "ask": "16.05",
      "open": "15.90",
      "high": "16.20",
      "low": "15.85",
      "close": "16.00",
      "average": "15.9542",
      "volume": "5669",
      "turnover": "90444.2",
      "trades": "28"
    },
    {
      "date": "2026-07-23",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.85",
      "high": "16.30",
      "low": "15.85",
      "close": "15.90",
      "average": "15.9933",
      "volume": "2740",
      "turnover": "43821.6",
      "trades": "35"
    },
    {
      "date": "2026-07-24",
      "bid": "16.00",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.30",
      "low": "15.90",
      "close": "16.00",
      "average": "16.0712",
      "volume": "3873",
      "turnover": "62243.7",
      "trades": "33"
    },
    {
      "date": "2026-07-27",
      "bid": "16.05",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.90",
      "close": "16.05",
      "average": "16.0133",
      "volume": "9968",
      "turnover": "159620.4",
      "trades": "52"
    },
    {
      "date": "2026-07-28",
      "bid": "16.15",
      "ask": "16.20",
      "open": "16.05",
      "high": "16.15",
      "low": "15.90",
      "close": "16.15",
      "average": "15.9587",
      "volume": "5514",
      "turnover": "87996",
      "trades": "31"
    },
    {
      "date": "2026-07-29",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.20",
      "high": "16.20",
      "low": "15.90",
      "close": "16.00",
      "average": "16.0159",
      "volume": "8816",
      "turnover": "141196.6",
      "trades": "32"
    },
    {
      "date": "2026-07-30",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.95",
      "high": "16.20",
      "low": "15.90",
      "close": "16.00",
      "average": "15.9095",
      "volume": "45347",
      "turnover": "721446.3",
      "trades": "35"
    },
    {
      "date": "2026-07-31",
      "bid": "16.00",
      "ask": "16.20",
      "open": "15.85",
      "high": "16.10",
      "low": "15.85",
      "close": "16.10",
      "average": "16.0373",
      "volume": "8125",
      "turnover": "130303",
      "trades": "23"
    },
    {
      "date": "2026-08-03",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.80",
      "close": "16.10",
      "average": "15.9143",
      "volume": "11501",
      "turnover": "183074.6",
      "trades": "49"
    },
    {
      "date": "2026-08-04",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.30",
      "low": "16.25",
      "close": "16.25",
      "average": "16.2528",
      "volume": "29699",
      "turnover": "482695.32",
      "trades": "42"
    },
    {
      "date": "2026-08-05",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.30",
      "low": "16.20",
      "close": "16.30",
      "average": "16.2745",
      "volume": "6462",
      "turnover": "105163.1",
      "trades": "50"
    },
    {
      "date": "2026-08-06",
      "bid": "16.05",
      "ask": "16.15",
      "open": "16.30",
      "high": "16.30",
      "low": "16.05",
      "close": "16.05",
      "average": "16.1449",
      "volume": "8478",
      "turnover": "136876.7",
      "trades": "30"
    }
  ]
}