{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX298/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/durc-b?id=TX298",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX298",
    "asset_class": "SHARES",
    "isin": "SE0000331266",
    "symbol": "DURC B",
    "company": "Duroc B",
    "market": null,
    "last_sale_price": "SEK 19.70",
    "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": "43.90",
      "ask": "44.40",
      "open": "43.00",
      "high": "44.90",
      "low": "42.60",
      "close": "44.40",
      "average": "43.7377",
      "volume": "7364",
      "turnover": "322084.6",
      "trades": "51"
    },
    {
      "date": "2021-08-10",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.40",
      "high": "45.20",
      "low": "43.80",
      "close": "44.50",
      "average": "44.7959",
      "volume": "13893",
      "turnover": "622349.9",
      "trades": "75"
    },
    {
      "date": "2021-08-11",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.50",
      "high": "44.50",
      "low": "43.80",
      "close": "44.20",
      "average": "44.0339",
      "volume": "4100",
      "turnover": "180538.8",
      "trades": "20"
    },
    {
      "date": "2021-08-12",
      "bid": "44.70",
      "ask": "45.20",
      "open": "43.50",
      "high": "45.00",
      "low": "43.50",
      "close": "44.70",
      "average": "44.7473",
      "volume": "8081",
      "turnover": "361602.6",
      "trades": "30"
    },
    {
      "date": "2021-08-13",
      "bid": "43.20",
      "ask": "43.40",
      "open": "44.70",
      "high": "44.70",
      "low": "42.70",
      "close": "43.40",
      "average": "43.4502",
      "volume": "8990",
      "turnover": "390617.3",
      "trades": "43"
    },
    {
      "date": "2021-08-16",
      "bid": "41.20",
      "ask": "42.00",
      "open": "43.40",
      "high": "43.40",
      "low": "39.90",
      "close": "41.20",
      "average": "41.2675",
      "volume": "20486",
      "turnover": "845406.5",
      "trades": "84"
    },
    {
      "date": "2021-08-17",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.20",
      "low": "40.50",
      "close": "40.70",
      "average": "40.8674",
      "volume": "2926",
      "turnover": "119578",
      "trades": "34"
    },
    {
      "date": "2021-08-18",
      "bid": "44.30",
      "ask": "44.50",
      "open": "40.80",
      "high": "44.30",
      "low": "40.80",
      "close": "44.30",
      "average": "42.0184",
      "volume": "12213",
      "turnover": "513170.6",
      "trades": "43"
    },
    {
      "date": "2021-08-19",
      "bid": "42.50",
      "ask": "43.40",
      "open": "44.30",
      "high": "44.30",
      "low": "42.30",
      "close": "43.00",
      "average": "43.0839",
      "volume": "9893",
      "turnover": "426228.7",
      "trades": "47"
    },
    {
      "date": "2021-08-20",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.50",
      "high": "46.20",
      "low": "43.20",
      "close": "43.20",
      "average": "44.8389",
      "volume": "56933",
      "turnover": "2552811.7",
      "trades": "162"
    },
    {
      "date": "2021-08-23",
      "bid": "42.30",
      "ask": "42.90",
      "open": "43.20",
      "high": "44.60",
      "low": "41.30",
      "close": "42.90",
      "average": "42.7007",
      "volume": "12932",
      "turnover": "552205.7",
      "trades": "62"
    },
    {
      "date": "2021-08-24",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.40",
      "average": "42.2462",
      "volume": "11218",
      "turnover": "473918.2",
      "trades": "31"
    },
    {
      "date": "2021-08-25",
      "bid": "43.10",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.50",
      "low": "42.80",
      "close": "43.10",
      "average": "43.1575",
      "volume": "2911",
      "turnover": "125631.6",
      "trades": "33"
    },
    {
      "date": "2021-08-26",
      "bid": "42.60",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.50",
      "low": "42.50",
      "close": "42.60",
      "average": "42.8137",
      "volume": "3860",
      "turnover": "165261",
      "trades": "27"
    },
    {
      "date": "2021-08-27",
      "bid": "42.70",
      "ask": "43.20",
      "open": "43.60",
      "high": "43.70",
      "low": "42.60",
      "close": "43.30",
      "average": "42.9622",
      "volume": "11717",
      "turnover": "503387.7",
      "trades": "35"
    },
    {
      "date": "2021-08-30",
      "bid": "42.60",
      "ask": "43.30",
      "open": "42.60",
      "high": "42.80",
      "low": "42.10",
      "close": "42.80",
      "average": "42.4303",
      "volume": "4984",
      "turnover": "211472.7",
      "trades": "25"
    },
    {
      "date": "2021-08-31",
      "bid": "42.40",
      "ask": "43.00",
      "open": "43.40",
      "high": "43.40",
      "low": "42.00",
      "close": "42.60",
      "average": "42.249",
      "volume": "3304",
      "turnover": "139590.8",
      "trades": "22"
    },
    {
      "date": "2021-09-01",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.70",
      "high": "42.80",
      "low": "41.30",
      "close": "42.00",
      "average": "41.9711",
      "volume": "61111",
      "turnover": "2564894.9",
      "trades": "58"
    },
    {
      "date": "2021-09-02",
      "bid": "41.80",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.10",
      "low": "41.80",
      "close": "41.80",
      "average": "42.0009",
      "volume": "64497",
      "turnover": "2708928.9",
      "trades": "73"
    },
    {
      "date": "2021-09-03",
      "bid": "41.10",
      "ask": "41.40",
      "open": "41.90",
      "high": "42.70",
      "low": "41.40",
      "close": "41.40",
      "average": "41.7228",
      "volume": "13383",
      "turnover": "558376.8",
      "trades": "25"
    },
    {
      "date": "2021-09-06",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.00",
      "high": "41.50",
      "low": "41.00",
      "close": "41.40",
      "average": "41.2926",
      "volume": "7318",
      "turnover": "302179.4",
      "trades": "39"
    },
    {
      "date": "2021-09-07",
      "bid": "40.30",
      "ask": "40.50",
      "open": "41.40",
      "high": "41.40",
      "low": "40.00",
      "close": "40.40",
      "average": "40.4293",
      "volume": "20309",
      "turnover": "821078.5",
      "trades": "49"
    },
    {
      "date": "2021-09-08",
      "bid": "39.30",
      "ask": "39.80",
      "open": "40.40",
      "high": "40.40",
      "low": "39.10",
      "close": "39.80",
      "average": "39.5016",
      "volume": "17025",
      "turnover": "672513.9",
      "trades": "55"
    },
    {
      "date": "2021-09-09",
      "bid": "39.20",
      "ask": "39.50",
      "open": "38.80",
      "high": "40.70",
      "low": "38.50",
      "close": "39.20",
      "average": "39.4133",
      "volume": "9769",
      "turnover": "385028.6",
      "trades": "47"
    },
    {
      "date": "2021-09-10",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.50",
      "high": "40.40",
      "low": "39.50",
      "close": "39.90",
      "average": "40.0446",
      "volume": "8592",
      "turnover": "344063.6",
      "trades": "36"
    },
    {
      "date": "2021-09-13",
      "bid": "39.10",
      "ask": "39.60",
      "open": "39.90",
      "high": "40.70",
      "low": "39.00",
      "close": "39.50",
      "average": "39.9051",
      "volume": "5464",
      "turnover": "218041.4",
      "trades": "30"
    },
    {
      "date": "2021-09-14",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.00",
      "low": "39.10",
      "close": "40.00",
      "average": "39.6382",
      "volume": "591",
      "turnover": "23426.2",
      "trades": "16"
    },
    {
      "date": "2021-09-15",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.30",
      "close": "39.60",
      "average": "39.4545",
      "volume": "1880",
      "turnover": "74174.5",
      "trades": "17"
    },
    {
      "date": "2021-09-16",
      "bid": "39.90",
      "ask": "40.40",
      "open": "39.10",
      "high": "40.40",
      "low": "39.00",
      "close": "40.40",
      "average": "39.6628",
      "volume": "6156",
      "turnover": "244163.9",
      "trades": "24"
    },
    {
      "date": "2021-09-17",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.80",
      "high": "40.80",
      "low": "40.20",
      "close": "40.50",
      "average": "40.6356",
      "volume": "2489",
      "turnover": "101141.9",
      "trades": "13"
    },
    {
      "date": "2021-09-20",
      "bid": "38.50",
      "ask": "39.20",
      "open": "40.00",
      "high": "40.00",
      "low": "37.10",
      "close": "39.20",
      "average": "38.8166",
      "volume": "12379",
      "turnover": "480510.6",
      "trades": "52"
    },
    {
      "date": "2021-09-21",
      "bid": "37.90",
      "ask": "38.10",
      "open": "39.00",
      "high": "39.00",
      "low": "37.80",
      "close": "38.10",
      "average": "38.0717",
      "volume": "20796",
      "turnover": "791739.4",
      "trades": "47"
    },
    {
      "date": "2021-09-22",
      "bid": "38.30",
      "ask": "38.80",
      "open": "37.50",
      "high": "38.50",
      "low": "37.20",
      "close": "38.40",
      "average": "37.8066",
      "volume": "13139",
      "turnover": "496741.4",
      "trades": "39"
    },
    {
      "date": "2021-09-23",
      "bid": "38.80",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.50",
      "low": "38.70",
      "close": "39.30",
      "average": "39.115",
      "volume": "5479",
      "turnover": "214311",
      "trades": "20"
    },
    {
      "date": "2021-09-24",
      "bid": "38.60",
      "ask": "38.90",
      "open": "38.60",
      "high": "39.00",
      "low": "38.60",
      "close": "38.90",
      "average": "38.6661",
      "volume": "484",
      "turnover": "18714.4",
      "trades": "5"
    },
    {
      "date": "2021-09-27",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.50",
      "high": "39.10",
      "low": "37.90",
      "close": "37.90",
      "average": "38.3136",
      "volume": "8054",
      "turnover": "308577.4",
      "trades": "18"
    },
    {
      "date": "2021-09-28",
      "bid": "36.70",
      "ask": "37.20",
      "open": "37.90",
      "high": "37.90",
      "low": "36.50",
      "close": "37.10",
      "average": "36.7624",
      "volume": "19392",
      "turnover": "712897",
      "trades": "59"
    },
    {
      "date": "2021-09-29",
      "bid": "37.00",
      "ask": "37.30",
      "open": "36.30",
      "high": "37.40",
      "low": "36.00",
      "close": "37.30",
      "average": "36.832",
      "volume": "11980",
      "turnover": "441247.3",
      "trades": "30"
    },
    {
      "date": "2021-09-30",
      "bid": "37.10",
      "ask": "37.70",
      "open": "37.00",
      "high": "37.70",
      "low": "37.00",
      "close": "37.70",
      "average": "37.4348",
      "volume": "9274",
      "turnover": "347170.4",
      "trades": "19"
    },
    {
      "date": "2021-10-01",
      "bid": "37.70",
      "ask": "38.30",
      "open": "37.50",
      "high": "37.80",
      "low": "36.80",
      "close": "37.80",
      "average": "37.5869",
      "volume": "6225",
      "turnover": "233978.7",
      "trades": "16"
    },
    {
      "date": "2021-10-04",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.80",
      "high": "37.80",
      "low": "37.00",
      "close": "37.10",
      "average": "37.1705",
      "volume": "11894",
      "turnover": "442105.6",
      "trades": "21"
    },
    {
      "date": "2021-10-05",
      "bid": "37.10",
      "ask": "37.70",
      "open": "36.80",
      "high": "37.70",
      "low": "36.80",
      "close": "37.20",
      "average": "37.2123",
      "volume": "16285",
      "turnover": "606002.5",
      "trades": "26"
    },
    {
      "date": "2021-10-06",
      "bid": "36.50",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.10",
      "low": "36.30",
      "close": "36.90",
      "average": "36.8534",
      "volume": "9348",
      "turnover": "344505.6",
      "trades": "23"
    },
    {
      "date": "2021-10-07",
      "bid": "37.40",
      "ask": "38.00",
      "open": "36.90",
      "high": "37.50",
      "low": "36.90",
      "close": "37.50",
      "average": "37.1507",
      "volume": "5816",
      "turnover": "216068.6",
      "trades": "17"
    },
    {
      "date": "2021-10-08",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.20",
      "high": "37.90",
      "low": "37.20",
      "close": "37.20",
      "average": "37.3289",
      "volume": "2453",
      "turnover": "91567.8",
      "trades": "7"
    },
    {
      "date": "2021-10-11",
      "bid": "36.70",
      "ask": "37.40",
      "open": "38.50",
      "high": "38.50",
      "low": "36.30",
      "close": "37.00",
      "average": "37.0824",
      "volume": "8711",
      "turnover": "323025.1",
      "trades": "24"
    },
    {
      "date": "2021-10-12",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.70",
      "high": "37.10",
      "low": "36.10",
      "close": "37.10",
      "average": "36.4218",
      "volume": "16214",
      "turnover": "590542.4",
      "trades": "33"
    },
    {
      "date": "2021-10-13",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.40",
      "high": "37.90",
      "low": "37.20",
      "close": "37.70",
      "average": "37.5492",
      "volume": "2333",
      "turnover": "87602.3",
      "trades": "12"
    },
    {
      "date": "2021-10-14",
      "bid": "37.50",
      "ask": "38.20",
      "open": "37.80",
      "high": "38.60",
      "low": "37.50",
      "close": "38.30",
      "average": "37.8298",
      "volume": "7647",
      "turnover": "289284.3",
      "trades": "15"
    },
    {
      "date": "2021-10-15",
      "bid": "37.40",
      "ask": "38.00",
      "open": "38.20",
      "high": "38.20",
      "low": "37.20",
      "close": "37.40",
      "average": "37.4467",
      "volume": "5542",
      "turnover": "207529.4",
      "trades": "19"
    },
    {
      "date": "2021-10-18",
      "bid": "38.40",
      "ask": "39.00",
      "open": "37.40",
      "high": "39.00",
      "low": "37.00",
      "close": "39.00",
      "average": "37.4947",
      "volume": "5435",
      "turnover": "203783.5",
      "trades": "20"
    },
    {
      "date": "2021-10-19",
      "bid": "39.90",
      "ask": "40.50",
      "open": "39.00",
      "high": "40.60",
      "low": "38.90",
      "close": "40.60",
      "average": "39.8251",
      "volume": "12202",
      "turnover": "485945.4",
      "trades": "37"
    },
    {
      "date": "2021-10-20",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.60",
      "high": "40.60",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2979",
      "volume": "9819",
      "turnover": "395685",
      "trades": "27"
    },
    {
      "date": "2021-10-21",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.10",
      "high": "40.60",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3917",
      "volume": "9030",
      "turnover": "364736.6",
      "trades": "22"
    },
    {
      "date": "2021-10-22",
      "bid": "39.80",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.50",
      "low": "39.60",
      "close": "39.90",
      "average": "40.0719",
      "volume": "32417",
      "turnover": "1299009.6",
      "trades": "33"
    },
    {
      "date": "2021-10-25",
      "bid": "38.90",
      "ask": "39.70",
      "open": "39.70",
      "high": "40.00",
      "low": "39.20",
      "close": "39.20",
      "average": "39.2284",
      "volume": "21000",
      "turnover": "823795.4",
      "trades": "30"
    },
    {
      "date": "2021-10-26",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.40",
      "low": "38.50",
      "close": "38.70",
      "average": "38.8166",
      "volume": "13004",
      "turnover": "504771.5",
      "trades": "59"
    },
    {
      "date": "2021-10-27",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.70",
      "high": "39.00",
      "low": "37.50",
      "close": "38.90",
      "average": "38.1717",
      "volume": "12012",
      "turnover": "458518.5",
      "trades": "29"
    },
    {
      "date": "2021-10-28",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.50",
      "high": "39.90",
      "low": "37.70",
      "close": "39.00",
      "average": "38.7214",
      "volume": "10951",
      "turnover": "424038.5",
      "trades": "17"
    },
    {
      "date": "2021-10-29",
      "bid": "39.40",
      "ask": "40.20",
      "open": "39.00",
      "high": "40.20",
      "low": "38.40",
      "close": "40.20",
      "average": "39.3511",
      "volume": "1961",
      "turnover": "77167.6",
      "trades": "16"
    },
    {
      "date": "2021-11-01",
      "bid": "39.10",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "38.30",
      "close": "39.10",
      "average": "38.9212",
      "volume": "20131",
      "turnover": "783523.4",
      "trades": "56"
    },
    {
      "date": "2021-11-02",
      "bid": "38.80",
      "ask": "39.30",
      "open": "39.10",
      "high": "39.40",
      "low": "38.40",
      "close": "39.30",
      "average": "39.196",
      "volume": "8421",
      "turnover": "330069.3",
      "trades": "33"
    },
    {
      "date": "2021-11-03",
      "bid": "39.30",
      "ask": "39.80",
      "open": "39.30",
      "high": "40.00",
      "low": "39.00",
      "close": "39.30",
      "average": "39.2802",
      "volume": "7707",
      "turnover": "302732.5",
      "trades": "22"
    },
    {
      "date": "2021-11-04",
      "bid": "39.40",
      "ask": "39.70",
      "open": "39.10",
      "high": "39.70",
      "low": "37.90",
      "close": "39.40",
      "average": "38.9365",
      "volume": "7994",
      "turnover": "311258.2",
      "trades": "26"
    },
    {
      "date": "2021-11-05",
      "bid": "39.60",
      "ask": "40.20",
      "open": "39.40",
      "high": "40.20",
      "low": "39.40",
      "close": "40.10",
      "average": "39.8067",
      "volume": "8590",
      "turnover": "341939.5",
      "trades": "23"
    },
    {
      "date": "2021-11-08",
      "bid": "39.50",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.40",
      "low": "38.30",
      "close": "39.50",
      "average": "39.3478",
      "volume": "31097",
      "turnover": "1223599.39",
      "trades": "68"
    },
    {
      "date": "2021-11-09",
      "bid": "34.90",
      "ask": "35.30",
      "open": "39.50",
      "high": "39.50",
      "low": "33.60",
      "close": "35.00",
      "average": "34.7628",
      "volume": "146437",
      "turnover": "5090557.4",
      "trades": "455"
    },
    {
      "date": "2021-11-10",
      "bid": "33.80",
      "ask": "34.30",
      "open": "34.90",
      "high": "34.90",
      "low": "33.00",
      "close": "34.40",
      "average": "34.0695",
      "volume": "44659",
      "turnover": "1521511",
      "trades": "167"
    },
    {
      "date": "2021-11-11",
      "bid": "33.90",
      "ask": "34.30",
      "open": "33.60",
      "high": "34.50",
      "low": "33.40",
      "close": "34.30",
      "average": "33.9642",
      "volume": "13433",
      "turnover": "456240.7",
      "trades": "64"
    },
    {
      "date": "2021-11-12",
      "bid": "33.20",
      "ask": "33.70",
      "open": "33.60",
      "high": "34.50",
      "low": "32.90",
      "close": "33.50",
      "average": "33.4628",
      "volume": "34008",
      "turnover": "1138003.7",
      "trades": "126"
    },
    {
      "date": "2021-11-15",
      "bid": "33.40",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.30",
      "low": "33.10",
      "close": "33.30",
      "average": "33.5888",
      "volume": "12469",
      "turnover": "418819.3",
      "trades": "57"
    },
    {
      "date": "2021-11-16",
      "bid": "34.20",
      "ask": "34.40",
      "open": "33.30",
      "high": "34.90",
      "low": "33.10",
      "close": "34.20",
      "average": "34.3112",
      "volume": "20205",
      "turnover": "693256.9",
      "trades": "61"
    },
    {
      "date": "2021-11-17",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.20",
      "high": "35.90",
      "low": "34.10",
      "close": "34.80",
      "average": "34.7112",
      "volume": "20831",
      "turnover": "723068.6",
      "trades": "59"
    },
    {
      "date": "2021-11-18",
      "bid": "33.90",
      "ask": "34.90",
      "open": "34.80",
      "high": "35.00",
      "low": "34.00",
      "close": "34.20",
      "average": "34.4787",
      "volume": "12976",
      "turnover": "447395.7",
      "trades": "40"
    },
    {
      "date": "2021-11-19",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.90",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4797",
      "volume": "5503",
      "turnover": "189741.9",
      "trades": "26"
    },
    {
      "date": "2021-11-22",
      "bid": "34.20",
      "ask": "35.30",
      "open": "34.50",
      "high": "35.20",
      "low": "34.10",
      "close": "35.20",
      "average": "34.7997",
      "volume": "10218",
      "turnover": "355583.6",
      "trades": "38"
    },
    {
      "date": "2021-11-23",
      "bid": "34.00",
      "ask": "34.60",
      "open": "34.10",
      "high": "34.90",
      "low": "33.50",
      "close": "34.60",
      "average": "34.0192",
      "volume": "16483",
      "turnover": "560738.3",
      "trades": "46"
    },
    {
      "date": "2021-11-24",
      "bid": "33.60",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.70",
      "low": "33.60",
      "close": "33.60",
      "average": "33.9154",
      "volume": "15198",
      "turnover": "515446",
      "trades": "36"
    },
    {
      "date": "2021-11-25",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.70",
      "high": "33.80",
      "low": "32.90",
      "close": "33.70",
      "average": "33.4749",
      "volume": "3769",
      "turnover": "126166.9",
      "trades": "17"
    },
    {
      "date": "2021-11-26",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.80",
      "high": "33.00",
      "low": "31.80",
      "close": "32.50",
      "average": "32.2319",
      "volume": "18288",
      "turnover": "589457.6",
      "trades": "63"
    },
    {
      "date": "2021-11-29",
      "bid": "32.30",
      "ask": "32.70",
      "open": "32.50",
      "high": "33.30",
      "low": "32.40",
      "close": "32.50",
      "average": "32.7345",
      "volume": "11019",
      "turnover": "360701.8",
      "trades": "26"
    },
    {
      "date": "2021-11-30",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.00",
      "high": "32.30",
      "low": "31.60",
      "close": "31.90",
      "average": "31.9309",
      "volume": "8311",
      "turnover": "265377.9",
      "trades": "21"
    },
    {
      "date": "2021-12-01",
      "bid": "33.00",
      "ask": "33.70",
      "open": "31.90",
      "high": "34.00",
      "low": "31.90",
      "close": "33.80",
      "average": "33.1166",
      "volume": "29087",
      "turnover": "963263.3",
      "trades": "83"
    },
    {
      "date": "2021-12-02",
      "bid": "32.40",
      "ask": "32.70",
      "open": "33.90",
      "high": "34.00",
      "low": "32.40",
      "close": "32.40",
      "average": "33.2632",
      "volume": "10462",
      "turnover": "347999.5",
      "trades": "27"
    },
    {
      "date": "2021-12-03",
      "bid": "31.10",
      "ask": "31.50",
      "open": "33.00",
      "high": "33.00",
      "low": "31.40",
      "close": "31.40",
      "average": "32.0824",
      "volume": "3721",
      "turnover": "119378.6",
      "trades": "25"
    },
    {
      "date": "2021-12-06",
      "bid": "31.20",
      "ask": "31.90",
      "open": "31.40",
      "high": "33.00",
      "low": "31.00",
      "close": "31.90",
      "average": "31.6475",
      "volume": "12938",
      "turnover": "409455",
      "trades": "32"
    },
    {
      "date": "2021-12-07",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.30",
      "low": "31.80",
      "close": "31.80",
      "average": "32.0323",
      "volume": "4923",
      "turnover": "157694.9",
      "trades": "18"
    },
    {
      "date": "2021-12-08",
      "bid": "31.50",
      "ask": "31.80",
      "open": "31.50",
      "high": "31.90",
      "low": "31.20",
      "close": "31.50",
      "average": "31.6596",
      "volume": "5403",
      "turnover": "171056.8",
      "trades": "22"
    },
    {
      "date": "2021-12-09",
      "bid": "32.00",
      "ask": "32.90",
      "open": "31.80",
      "high": "33.00",
      "low": "31.50",
      "close": "32.90",
      "average": "32.3793",
      "volume": "3825",
      "turnover": "123850.9",
      "trades": "20"
    },
    {
      "date": "2021-12-10",
      "bid": "32.00",
      "ask": "32.70",
      "open": "32.90",
      "high": "32.90",
      "low": "31.50",
      "close": "32.30",
      "average": "31.6488",
      "volume": "617",
      "turnover": "19527.3",
      "trades": "8"
    },
    {
      "date": "2021-12-13",
      "bid": "31.80",
      "ask": "32.20",
      "open": "32.70",
      "high": "32.70",
      "low": "31.50",
      "close": "31.80",
      "average": "31.8176",
      "volume": "6086",
      "turnover": "193641.7",
      "trades": "23"
    },
    {
      "date": "2021-12-14",
      "bid": "31.60",
      "ask": "31.90",
      "open": "31.50",
      "high": "32.00",
      "low": "31.50",
      "close": "31.80",
      "average": "31.6215",
      "volume": "3129",
      "turnover": "98943.8",
      "trades": "10"
    },
    {
      "date": "2021-12-15",
      "bid": "31.80",
      "ask": "32.50",
      "open": "31.80",
      "high": "31.80",
      "low": "31.80",
      "close": "31.80",
      "average": "31.80",
      "volume": "1957",
      "turnover": "62232.6",
      "trades": "11"
    },
    {
      "date": "2021-12-16",
      "bid": "31.00",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.10",
      "low": "31.40",
      "close": "31.90",
      "average": "31.8088",
      "volume": "8325",
      "turnover": "264808",
      "trades": "23"
    },
    {
      "date": "2021-12-17",
      "bid": "29.30",
      "ask": "29.60",
      "open": "30.80",
      "high": "30.80",
      "low": "28.50",
      "close": "29.60",
      "average": "29.4235",
      "volume": "58498",
      "turnover": "1721214.9",
      "trades": "173"
    },
    {
      "date": "2021-12-20",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.60",
      "high": "29.60",
      "low": "29.00",
      "close": "29.20",
      "average": "29.2918",
      "volume": "6163",
      "turnover": "180525.2",
      "trades": "35"
    },
    {
      "date": "2021-12-21",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.50",
      "high": "30.00",
      "low": "29.20",
      "close": "29.80",
      "average": "29.5464",
      "volume": "12319",
      "turnover": "363982",
      "trades": "28"
    },
    {
      "date": "2021-12-22",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.40",
      "close": "30.00",
      "average": "29.642",
      "volume": "4432",
      "turnover": "131373.4",
      "trades": "21"
    },
    {
      "date": "2021-12-23",
      "bid": "30.60",
      "ask": "31.30",
      "open": "30.00",
      "high": "31.00",
      "low": "29.60",
      "close": "30.70",
      "average": "30.3171",
      "volume": "16069",
      "turnover": "487165",
      "trades": "36"
    },
    {
      "date": "2021-12-27",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.00",
      "low": "30.50",
      "close": "30.80",
      "average": "30.6342",
      "volume": "9955",
      "turnover": "304963.3",
      "trades": "28"
    },
    {
      "date": "2021-12-28",
      "bid": "30.70",
      "ask": "31.10",
      "open": "30.80",
      "high": "31.20",
      "low": "30.30",
      "close": "31.20",
      "average": "30.9114",
      "volume": "3231",
      "turnover": "99874.8",
      "trades": "22"
    },
    {
      "date": "2021-12-29",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.00",
      "high": "31.40",
      "low": "30.70",
      "close": "31.00",
      "average": "30.9028",
      "volume": "2780",
      "turnover": "85909.9",
      "trades": "10"
    },
    {
      "date": "2021-12-30",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.00",
      "high": "32.50",
      "low": "30.50",
      "close": "32.00",
      "average": "31.7413",
      "volume": "29233",
      "turnover": "927894.7",
      "trades": "45"
    },
    {
      "date": "2022-01-03",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.40",
      "low": "31.60",
      "close": "31.90",
      "average": "31.7272",
      "volume": "5013",
      "turnover": "159048.4",
      "trades": "30"
    },
    {
      "date": "2022-01-04",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.10",
      "high": "32.80",
      "low": "32.10",
      "close": "32.20",
      "average": "32.2533",
      "volume": "2199",
      "turnover": "70925",
      "trades": "23"
    },
    {
      "date": "2022-01-05",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.30",
      "high": "32.30",
      "low": "32.00",
      "close": "32.10",
      "average": "32.2315",
      "volume": "1506",
      "turnover": "48540.6",
      "trades": "8"
    },
    {
      "date": "2022-01-07",
      "bid": "32.10",
      "ask": "32.80",
      "open": "32.80",
      "high": "32.80",
      "low": "31.30",
      "close": "32.00",
      "average": "31.9771",
      "volume": "7854",
      "turnover": "251148.1",
      "trades": "26"
    },
    {
      "date": "2022-01-10",
      "bid": "31.00",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.50",
      "low": "31.10",
      "close": "31.80",
      "average": "31.8984",
      "volume": "24232",
      "turnover": "772962.5",
      "trades": "60"
    },
    {
      "date": "2022-01-11",
      "bid": "31.10",
      "ask": "31.40",
      "open": "30.00",
      "high": "31.70",
      "low": "30.00",
      "close": "31.50",
      "average": "30.8111",
      "volume": "7790",
      "turnover": "240018.2",
      "trades": "36"
    },
    {
      "date": "2022-01-12",
      "bid": "31.10",
      "ask": "31.50",
      "open": "31.10",
      "high": "31.50",
      "low": "31.00",
      "close": "31.10",
      "average": "31.1504",
      "volume": "1784",
      "turnover": "55572.4",
      "trades": "10"
    },
    {
      "date": "2022-01-13",
      "bid": "31.00",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.60",
      "low": "30.80",
      "close": "31.00",
      "average": "31.082",
      "volume": "3163",
      "turnover": "98312.3",
      "trades": "9"
    },
    {
      "date": "2022-01-14",
      "bid": "29.50",
      "ask": "30.40",
      "open": "30.30",
      "high": "30.50",
      "low": "28.50",
      "close": "29.90",
      "average": "29.7147",
      "volume": "34296",
      "turnover": "1019094.6",
      "trades": "70"
    },
    {
      "date": "2022-01-17",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.90",
      "high": "29.40",
      "low": "28.90",
      "close": "29.40",
      "average": "29.1619",
      "volume": "2477",
      "turnover": "72234.1",
      "trades": "18"
    },
    {
      "date": "2022-01-18",
      "bid": "28.80",
      "ask": "29.20",
      "open": "29.10",
      "high": "29.20",
      "low": "28.70",
      "close": "29.20",
      "average": "28.9751",
      "volume": "13442",
      "turnover": "389483.9",
      "trades": "16"
    },
    {
      "date": "2022-01-19",
      "bid": "29.10",
      "ask": "29.80",
      "open": "29.40",
      "high": "30.20",
      "low": "29.20",
      "close": "29.20",
      "average": "29.4929",
      "volume": "1456",
      "turnover": "42941.6",
      "trades": "11"
    },
    {
      "date": "2022-01-20",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.80",
      "high": "29.80",
      "low": "29.10",
      "close": "29.50",
      "average": "29.5237",
      "volume": "1157",
      "turnover": "34158.9",
      "trades": "8"
    },
    {
      "date": "2022-01-21",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.30",
      "low": "29.00",
      "close": "29.00",
      "average": "29.0245",
      "volume": "13606",
      "turnover": "394907.2",
      "trades": "13"
    },
    {
      "date": "2022-01-24",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.60",
      "low": "27.80",
      "close": "28.50",
      "average": "28.7921",
      "volume": "29997",
      "turnover": "863676.6",
      "trades": "49"
    },
    {
      "date": "2022-01-25",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.90",
      "low": "28.70",
      "close": "28.90",
      "average": "29.0848",
      "volume": "6477",
      "turnover": "188382",
      "trades": "18"
    },
    {
      "date": "2022-01-26",
      "bid": "29.20",
      "ask": "29.60",
      "open": "28.90",
      "high": "29.60",
      "low": "28.90",
      "close": "29.30",
      "average": "29.2608",
      "volume": "3495",
      "turnover": "102266.6",
      "trades": "6"
    },
    {
      "date": "2022-01-27",
      "bid": "29.30",
      "ask": "30.00",
      "open": "29.30",
      "high": "30.00",
      "low": "29.30",
      "close": "29.40",
      "average": "29.6686",
      "volume": "274",
      "turnover": "8129.2",
      "trades": "9"
    },
    {
      "date": "2022-01-28",
      "bid": "29.00",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.10",
      "low": "29.20",
      "close": "29.20",
      "average": "29.3661",
      "volume": "2845",
      "turnover": "83546.5",
      "trades": "9"
    },
    {
      "date": "2022-01-31",
      "bid": "29.20",
      "ask": "29.70",
      "open": "29.20",
      "high": "29.90",
      "low": "29.20",
      "close": "29.20",
      "average": "29.5155",
      "volume": "343",
      "turnover": "10123.8",
      "trades": "7"
    },
    {
      "date": "2022-02-01",
      "bid": "29.20",
      "ask": "29.40",
      "open": "30.00",
      "high": "30.00",
      "low": "28.60",
      "close": "29.20",
      "average": "29.2449",
      "volume": "2808",
      "turnover": "82119.6",
      "trades": "14"
    },
    {
      "date": "2022-02-02",
      "bid": "27.60",
      "ask": "28.70",
      "open": "29.60",
      "high": "29.60",
      "low": "27.50",
      "close": "28.70",
      "average": "28.2659",
      "volume": "22570",
      "turnover": "637960.6",
      "trades": "49"
    },
    {
      "date": "2022-02-03",
      "bid": "28.40",
      "ask": "28.70",
      "open": "28.50",
      "high": "28.70",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3218",
      "volume": "3449",
      "turnover": "97681.9",
      "trades": "20"
    },
    {
      "date": "2022-02-04",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.40",
      "high": "28.40",
      "low": "27.10",
      "close": "27.90",
      "average": "27.5545",
      "volume": "37258",
      "turnover": "1026624.7",
      "trades": "55"
    },
    {
      "date": "2022-02-07",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.10",
      "low": "27.50",
      "close": "28.10",
      "average": "27.9281",
      "volume": "752",
      "turnover": "21001.9",
      "trades": "9"
    },
    {
      "date": "2022-02-08",
      "bid": "27.70",
      "ask": "28.30",
      "open": "27.60",
      "high": "28.20",
      "low": "27.60",
      "close": "28.20",
      "average": "28.1443",
      "volume": "300",
      "turnover": "8443.3",
      "trades": "4"
    },
    {
      "date": "2022-02-09",
      "bid": "28.00",
      "ask": "28.60",
      "open": "28.70",
      "high": "28.70",
      "low": "28.00",
      "close": "28.60",
      "average": "28.4242",
      "volume": "2388",
      "turnover": "67877",
      "trades": "6"
    },
    {
      "date": "2022-02-10",
      "bid": "27.80",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.50",
      "low": "27.80",
      "close": "28.00",
      "average": "27.8823",
      "volume": "9861",
      "turnover": "274947.1",
      "trades": "21"
    },
    {
      "date": "2022-02-11",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.70",
      "high": "28.00",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9601",
      "volume": "8183",
      "turnover": "228797.1",
      "trades": "14"
    },
    {
      "date": "2022-02-14",
      "bid": "27.50",
      "ask": "28.10",
      "open": "27.40",
      "high": "27.50",
      "low": "27.10",
      "close": "27.50",
      "average": "27.3653",
      "volume": "6845",
      "turnover": "187315.7",
      "trades": "13"
    },
    {
      "date": "2022-02-15",
      "bid": "28.00",
      "ask": "28.60",
      "open": "27.60",
      "high": "27.90",
      "low": "27.20",
      "close": "27.90",
      "average": "27.4681",
      "volume": "7320",
      "turnover": "201066.2",
      "trades": "10"
    },
    {
      "date": "2022-02-16",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.10",
      "low": "28.00",
      "close": "28.10",
      "average": "28.0622",
      "volume": "2105",
      "turnover": "59071",
      "trades": "3"
    },
    {
      "date": "2022-02-17",
      "bid": "27.10",
      "ask": "27.70",
      "open": "27.90",
      "high": "28.00",
      "low": "27.20",
      "close": "27.20",
      "average": "27.3585",
      "volume": "7602",
      "turnover": "207979.5",
      "trades": "13"
    },
    {
      "date": "2022-02-18",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.10",
      "high": "27.10",
      "low": "26.90",
      "close": "26.90",
      "average": "27.0028",
      "volume": "3333",
      "turnover": "90000.4",
      "trades": "9"
    },
    {
      "date": "2022-02-21",
      "bid": "26.10",
      "ask": "26.80",
      "open": "27.40",
      "high": "27.40",
      "low": "25.20",
      "close": "26.80",
      "average": "26.7274",
      "volume": "4787",
      "turnover": "127944.3",
      "trades": "13"
    },
    {
      "date": "2022-02-22",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.80",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4584",
      "volume": "2766",
      "turnover": "73184",
      "trades": "11"
    },
    {
      "date": "2022-02-23",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.30",
      "high": "26.30",
      "low": "25.30",
      "close": "25.60",
      "average": "25.998",
      "volume": "3274",
      "turnover": "85117.6",
      "trades": "15"
    },
    {
      "date": "2022-02-24",
      "bid": "24.00",
      "ask": "24.50",
      "open": "25.40",
      "high": "26.20",
      "low": "23.50",
      "close": "24.00",
      "average": "24.7451",
      "volume": "17491",
      "turnover": "432816.7",
      "trades": "43"
    },
    {
      "date": "2022-02-25",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.00",
      "high": "25.30",
      "low": "24.00",
      "close": "24.50",
      "average": "24.5671",
      "volume": "18781",
      "turnover": "461393.8",
      "trades": "36"
    },
    {
      "date": "2022-02-28",
      "bid": "23.70",
      "ask": "24.10",
      "open": "24.70",
      "high": "24.70",
      "low": "23.00",
      "close": "24.00",
      "average": "23.9619",
      "volume": "10363",
      "turnover": "248316.7",
      "trades": "30"
    },
    {
      "date": "2022-03-01",
      "bid": "23.40",
      "ask": "24.00",
      "open": "23.30",
      "high": "23.30",
      "low": "23.30",
      "close": "23.30",
      "average": "23.30",
      "volume": "400",
      "turnover": "9320",
      "trades": "3"
    },
    {
      "date": "2022-03-02",
      "bid": "23.00",
      "ask": "23.30",
      "open": "22.90",
      "high": "23.60",
      "low": "22.90",
      "close": "23.30",
      "average": "23.4268",
      "volume": "1120",
      "turnover": "26238",
      "trades": "4"
    },
    {
      "date": "2022-03-03",
      "bid": "22.90",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.00",
      "low": "22.50",
      "close": "22.80",
      "average": "22.8415",
      "volume": "14756",
      "turnover": "337049.1",
      "trades": "18"
    },
    {
      "date": "2022-03-04",
      "bid": "22.60",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.20",
      "low": "22.40",
      "close": "22.60",
      "average": "22.8383",
      "volume": "4049",
      "turnover": "92472.2",
      "trades": "20"
    },
    {
      "date": "2022-03-07",
      "bid": "21.40",
      "ask": "22.10",
      "open": "22.10",
      "high": "22.10",
      "low": "20.80",
      "close": "22.10",
      "average": "21.6028",
      "volume": "28454",
      "turnover": "614685.5",
      "trades": "55"
    },
    {
      "date": "2022-03-08",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.90",
      "low": "21.80",
      "close": "22.00",
      "average": "22.1615",
      "volume": "4247",
      "turnover": "94120",
      "trades": "12"
    },
    {
      "date": "2022-03-09",
      "bid": "22.50",
      "ask": "23.00",
      "open": "21.90",
      "high": "23.20",
      "low": "21.60",
      "close": "23.00",
      "average": "22.3739",
      "volume": "8184",
      "turnover": "183108.1",
      "trades": "22"
    },
    {
      "date": "2022-03-10",
      "bid": "22.50",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.90",
      "average": "22.8282",
      "volume": "1348",
      "turnover": "30772.4",
      "trades": "9"
    },
    {
      "date": "2022-03-11",
      "bid": "22.50",
      "ask": "23.10",
      "open": "22.90",
      "high": "23.80",
      "low": "22.90",
      "close": "23.10",
      "average": "23.2385",
      "volume": "4324",
      "turnover": "100483.2",
      "trades": "18"
    },
    {
      "date": "2022-03-14",
      "bid": "22.90",
      "ask": "23.70",
      "open": "23.10",
      "high": "23.40",
      "low": "22.90",
      "close": "23.00",
      "average": "23.0464",
      "volume": "3952",
      "turnover": "91079.3",
      "trades": "10"
    },
    {
      "date": "2022-03-15",
      "bid": "21.80",
      "ask": "22.40",
      "open": "23.00",
      "high": "23.30",
      "low": "21.70",
      "close": "22.10",
      "average": "22.0004",
      "volume": "8368",
      "turnover": "184099.5",
      "trades": "21"
    },
    {
      "date": "2022-03-16",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.30",
      "high": "23.90",
      "low": "22.30",
      "close": "22.90",
      "average": "22.8553",
      "volume": "11190",
      "turnover": "255750.8",
      "trades": "27"
    },
    {
      "date": "2022-03-17",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.50",
      "high": "23.90",
      "low": "22.40",
      "close": "23.90",
      "average": "23.2217",
      "volume": "13411",
      "turnover": "311425.7",
      "trades": "35"
    },
    {
      "date": "2022-03-18",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.80",
      "high": "23.80",
      "low": "22.90",
      "close": "23.50",
      "average": "23.4659",
      "volume": "943",
      "turnover": "22128.3",
      "trades": "8"
    },
    {
      "date": "2022-03-21",
      "bid": "22.80",
      "ask": "23.30",
      "open": "23.80",
      "high": "24.30",
      "low": "22.50",
      "close": "23.20",
      "average": "23.613",
      "volume": "15134",
      "turnover": "357359.1",
      "trades": "35"
    },
    {
      "date": "2022-03-22",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.80",
      "high": "22.80",
      "low": "22.40",
      "close": "22.60",
      "average": "22.5541",
      "volume": "2525",
      "turnover": "56949.1",
      "trades": "9"
    },
    {
      "date": "2022-03-23",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.60",
      "low": "22.00",
      "close": "22.60",
      "average": "22.4831",
      "volume": "7198",
      "turnover": "161833",
      "trades": "20"
    },
    {
      "date": "2022-03-24",
      "bid": "21.90",
      "ask": "22.50",
      "open": "22.10",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1458",
      "volume": "2992",
      "turnover": "66260.1",
      "trades": "8"
    },
    {
      "date": "2022-03-25",
      "bid": "22.70",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.10",
      "low": "22.40",
      "close": "22.70",
      "average": "22.5665",
      "volume": "3621",
      "turnover": "81713.4",
      "trades": "9"
    },
    {
      "date": "2022-03-28",
      "bid": "22.60",
      "ask": "23.50",
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "23.00",
      "average": "22.7932",
      "volume": "3158",
      "turnover": "71980.8",
      "trades": "7"
    },
    {
      "date": "2022-03-29",
      "bid": "25.10",
      "ask": "25.60",
      "open": "23.30",
      "high": "27.40",
      "low": "23.30",
      "close": "25.60",
      "average": "25.6458",
      "volume": "31284",
      "turnover": "802303.7",
      "trades": "132"
    },
    {
      "date": "2022-03-30",
      "bid": "24.90",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.60",
      "low": "24.90",
      "close": "24.90",
      "average": "24.9671",
      "volume": "1002",
      "turnover": "25017",
      "trades": "4"
    },
    {
      "date": "2022-03-31",
      "bid": "24.60",
      "ask": "25.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.70",
      "close": "24.70",
      "average": "24.80",
      "volume": "215",
      "turnover": "5332",
      "trades": "3"
    },
    {
      "date": "2022-04-01",
      "bid": "25.30",
      "ask": "25.80",
      "open": "25.20",
      "high": "26.50",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5067",
      "volume": "2803",
      "turnover": "71495.4",
      "trades": "13"
    },
    {
      "date": "2022-04-04",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.90",
      "high": "25.90",
      "low": "24.40",
      "close": "24.90",
      "average": "25.0138",
      "volume": "4294",
      "turnover": "107409.1",
      "trades": "18"
    },
    {
      "date": "2022-04-05",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8549",
      "volume": "1980",
      "turnover": "49212.7",
      "trades": "9"
    },
    {
      "date": "2022-04-06",
      "bid": "24.30",
      "ask": "24.80",
      "open": "24.40",
      "high": "24.40",
      "low": "24.40",
      "close": "24.40",
      "average": "24.40",
      "volume": "1536",
      "turnover": "37478.4",
      "trades": "6"
    },
    {
      "date": "2022-04-07",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.30",
      "high": "24.70",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6514",
      "volume": "1519",
      "turnover": "37445.5",
      "trades": "6"
    },
    {
      "date": "2022-04-08",
      "bid": "24.50",
      "ask": "25.10",
      "open": "24.30",
      "high": "24.50",
      "low": "23.80",
      "close": "24.50",
      "average": "24.3384",
      "volume": "5223",
      "turnover": "127119.7",
      "trades": "10"
    },
    {
      "date": "2022-04-11",
      "bid": "28.20",
      "ask": "29.20",
      "open": "25.00",
      "high": "31.00",
      "low": "24.60",
      "close": "30.20",
      "average": "29.0171",
      "volume": "45726",
      "turnover": "1327602.1",
      "trades": "136"
    },
    {
      "date": "2022-04-12",
      "bid": "28.80",
      "ask": "29.00",
      "open": "30.20",
      "high": "30.20",
      "low": "27.40",
      "close": "28.90",
      "average": "28.9017",
      "volume": "75065",
      "turnover": "2169506.6",
      "trades": "153"
    },
    {
      "date": "2022-04-13",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.80",
      "high": "28.80",
      "low": "27.40",
      "close": "28.20",
      "average": "27.9852",
      "volume": "31783",
      "turnover": "889452.8",
      "trades": "46"
    },
    {
      "date": "2022-04-14",
      "bid": "28.30",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.60",
      "low": "28.20",
      "close": "28.20",
      "average": "28.5539",
      "volume": "1569",
      "turnover": "44801",
      "trades": "9"
    },
    {
      "date": "2022-04-19",
      "bid": "27.90",
      "ask": "28.50",
      "open": "28.20",
      "high": "28.70",
      "low": "28.10",
      "close": "28.10",
      "average": "28.2807",
      "volume": "9584",
      "turnover": "271042.1",
      "trades": "23"
    },
    {
      "date": "2022-04-20",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.70",
      "low": "27.60",
      "close": "28.20",
      "average": "28.3631",
      "volume": "17151",
      "turnover": "486455.9",
      "trades": "38"
    },
    {
      "date": "2022-04-21",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.10",
      "high": "28.50",
      "low": "27.50",
      "close": "28.10",
      "average": "27.975",
      "volume": "16058",
      "turnover": "449222.6",
      "trades": "35"
    },
    {
      "date": "2022-04-22",
      "bid": "27.80",
      "ask": "28.20",
      "open": "27.90",
      "high": "28.20",
      "low": "27.30",
      "close": "28.20",
      "average": "27.8247",
      "volume": "1608",
      "turnover": "44742.1",
      "trades": "7"
    },
    {
      "date": "2022-04-25",
      "bid": "28.00",
      "ask": "28.60",
      "open": "28.20",
      "high": "28.40",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9922",
      "volume": "9639",
      "turnover": "269816.5",
      "trades": "20"
    },
    {
      "date": "2022-04-26",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.50",
      "low": "27.60",
      "close": "28.00",
      "average": "27.9565",
      "volume": "13899",
      "turnover": "388566.7",
      "trades": "17"
    },
    {
      "date": "2022-04-27",
      "bid": "27.30",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.00",
      "low": "26.50",
      "close": "27.30",
      "average": "26.946",
      "volume": "29362",
      "turnover": "791188.2",
      "trades": "44"
    },
    {
      "date": "2022-04-28",
      "bid": "27.40",
      "ask": "28.00",
      "open": "27.00",
      "high": "28.00",
      "low": "27.00",
      "close": "28.00",
      "average": "27.4945",
      "volume": "951",
      "turnover": "26147.3",
      "trades": "7"
    },
    {
      "date": "2022-04-29",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.90",
      "high": "28.50",
      "low": "27.50",
      "close": "27.60",
      "average": "27.7501",
      "volume": "6494",
      "turnover": "180209.4",
      "trades": "16"
    },
    {
      "date": "2022-05-02",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.00",
      "high": "28.00",
      "low": "26.00",
      "close": "27.60",
      "average": "27.2902",
      "volume": "5004",
      "turnover": "136560.4",
      "trades": "18"
    },
    {
      "date": "2022-05-03",
      "bid": "27.70",
      "ask": "28.20",
      "open": "28.10",
      "high": "28.50",
      "low": "27.60",
      "close": "27.70",
      "average": "28.0942",
      "volume": "9002",
      "turnover": "252904.2",
      "trades": "20"
    },
    {
      "date": "2022-05-04",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.70",
      "high": "27.90",
      "low": "26.90",
      "close": "27.90",
      "average": "27.1322",
      "volume": "8513",
      "turnover": "230976.4",
      "trades": "14"
    },
    {
      "date": "2022-05-05",
      "bid": "27.80",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.10",
      "low": "27.40",
      "close": "27.80",
      "average": "27.9545",
      "volume": "8662",
      "turnover": "242141.5",
      "trades": "15"
    },
    {
      "date": "2022-05-06",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.60",
      "high": "28.40",
      "low": "27.50",
      "close": "27.50",
      "average": "28.0991",
      "volume": "12887",
      "turnover": "362113.7",
      "trades": "16"
    },
    {
      "date": "2022-05-09",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.30",
      "low": "26.50",
      "close": "26.50",
      "average": "27.1493",
      "volume": "2245",
      "turnover": "60950.1",
      "trades": "9"
    },
    {
      "date": "2022-05-10",
      "bid": "26.60",
      "ask": "27.20",
      "open": "26.50",
      "high": "27.20",
      "low": "26.50",
      "close": "26.60",
      "average": "26.7077",
      "volume": "2215",
      "turnover": "59157.6",
      "trades": "10"
    },
    {
      "date": "2022-05-11",
      "bid": "27.00",
      "ask": "27.30",
      "open": "26.60",
      "high": "27.30",
      "low": "26.30",
      "close": "27.10",
      "average": "26.7584",
      "volume": "4208",
      "turnover": "112599.5",
      "trades": "10"
    },
    {
      "date": "2022-05-12",
      "bid": "27.10",
      "ask": "27.90",
      "open": "27.10",
      "high": "27.30",
      "low": "26.50",
      "close": "27.30",
      "average": "27.1553",
      "volume": "3404",
      "turnover": "92436.8",
      "trades": "7"
    },
    {
      "date": "2022-05-13",
      "bid": "28.00",
      "ask": "28.40",
      "open": "27.40",
      "high": "29.50",
      "low": "27.40",
      "close": "28.00",
      "average": "28.6534",
      "volume": "20265",
      "turnover": "580660.9",
      "trades": "36"
    },
    {
      "date": "2022-05-16",
      "bid": "28.20",
      "ask": "28.70",
      "open": "28.10",
      "high": "28.20",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0508",
      "volume": "2421",
      "turnover": "67910.9",
      "trades": "5"
    },
    {
      "date": "2022-05-17",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.60",
      "high": "28.70",
      "low": "28.00",
      "close": "28.70",
      "average": "28.2285",
      "volume": "5333",
      "turnover": "150542.6",
      "trades": "12"
    },
    {
      "date": "2022-05-18",
      "bid": "28.20",
      "ask": "28.60",
      "open": "28.20",
      "high": "28.60",
      "low": "28.20",
      "close": "28.60",
      "average": "28.5952",
      "volume": "2922",
      "turnover": "83555.2",
      "trades": "5"
    },
    {
      "date": "2022-05-19",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "28.00",
      "average": "27.9273",
      "volume": "550",
      "turnover": "15360",
      "trades": "3"
    },
    {
      "date": "2022-05-20",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.60",
      "high": "28.60",
      "low": "28.00",
      "close": "28.60",
      "average": "28.112",
      "volume": "2205",
      "turnover": "61987",
      "trades": "4"
    },
    {
      "date": "2022-05-23",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.20",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9631",
      "volume": "7233",
      "turnover": "202256.9",
      "trades": "15"
    },
    {
      "date": "2022-05-24",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.30",
      "high": "27.50",
      "low": "26.90",
      "close": "26.90",
      "average": "27.3674",
      "volume": "6055",
      "turnover": "165709.7",
      "trades": "9"
    },
    {
      "date": "2022-05-25",
      "bid": "26.70",
      "ask": "27.40",
      "open": "26.90",
      "high": "27.40",
      "low": "26.90",
      "close": "27.40",
      "average": "27.025",
      "volume": "400",
      "turnover": "10810",
      "trades": "3"
    },
    {
      "date": "2022-05-27",
      "bid": "28.10",
      "ask": "28.60",
      "open": "27.60",
      "high": "28.20",
      "low": "27.50",
      "close": "28.10",
      "average": "27.9423",
      "volume": "10638",
      "turnover": "297250.2",
      "trades": "16"
    },
    {
      "date": "2022-05-30",
      "bid": "27.80",
      "ask": "28.40",
      "open": "27.90",
      "high": "28.50",
      "low": "27.80",
      "close": "27.90",
      "average": "28.031",
      "volume": "17364",
      "turnover": "486729.5",
      "trades": "23"
    },
    {
      "date": "2022-05-31",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.50",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3664",
      "volume": "7906",
      "turnover": "224264.5",
      "trades": "19"
    },
    {
      "date": "2022-06-01",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.50",
      "low": "27.70",
      "close": "28.20",
      "average": "28.079",
      "volume": "5878",
      "turnover": "165048.4",
      "trades": "17"
    },
    {
      "date": "2022-06-02",
      "bid": "28.50",
      "ask": "29.20",
      "open": "28.00",
      "high": "28.50",
      "low": "27.10",
      "close": "28.50",
      "average": "28.0576",
      "volume": "5774",
      "turnover": "162004.5",
      "trades": "17"
    },
    {
      "date": "2022-06-03",
      "bid": "28.20",
      "ask": "28.70",
      "open": "28.80",
      "high": "28.80",
      "low": "28.70",
      "close": "28.70",
      "average": "28.7036",
      "volume": "1400",
      "turnover": "40185",
      "trades": "3"
    },
    {
      "date": "2022-06-07",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.00",
      "high": "28.80",
      "low": "28.00",
      "close": "28.80",
      "average": "28.645",
      "volume": "7194",
      "turnover": "206072.3",
      "trades": "12"
    },
    {
      "date": "2022-06-08",
      "bid": "28.40",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.30",
      "low": "28.50",
      "close": "28.50",
      "average": "28.9947",
      "volume": "10598",
      "turnover": "307285.5",
      "trades": "21"
    },
    {
      "date": "2022-06-09",
      "bid": "27.60",
      "ask": "28.00",
      "open": "28.40",
      "high": "28.40",
      "low": "27.70",
      "close": "27.90",
      "average": "27.9808",
      "volume": "13153",
      "turnover": "368031.7",
      "trades": "19"
    },
    {
      "date": "2022-06-10",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.50",
      "high": "27.80",
      "low": "27.20",
      "close": "27.20",
      "average": "27.4867",
      "volume": "11305",
      "turnover": "310736.6",
      "trades": "12"
    },
    {
      "date": "2022-06-13",
      "bid": "25.80",
      "ask": "26.20",
      "open": "27.30",
      "high": "27.30",
      "low": "25.70",
      "close": "26.40",
      "average": "26.3059",
      "volume": "17958",
      "turnover": "472400.7",
      "trades": "33"
    },
    {
      "date": "2022-06-14",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.20",
      "low": "25.00",
      "close": "25.30",
      "average": "25.5931",
      "volume": "18559",
      "turnover": "474983",
      "trades": "32"
    },
    {
      "date": "2022-06-15",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.50",
      "high": "25.60",
      "low": "25.30",
      "close": "25.60",
      "average": "25.318",
      "volume": "3479",
      "turnover": "88081.3",
      "trades": "9"
    },
    {
      "date": "2022-06-16",
      "bid": "24.60",
      "ask": "26.10",
      "open": "25.10",
      "high": "25.50",
      "low": "24.70",
      "close": "25.40",
      "average": "25.2628",
      "volume": "7249",
      "turnover": "183130.1",
      "trades": "13"
    },
    {
      "date": "2022-06-17",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.80",
      "high": "25.80",
      "low": "24.90",
      "close": "24.90",
      "average": "25.2544",
      "volume": "4215",
      "turnover": "106447.5",
      "trades": "7"
    },
    {
      "date": "2022-06-20",
      "bid": "24.80",
      "ask": "25.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.80",
      "average": "24.8125",
      "volume": "3834",
      "turnover": "95131",
      "trades": "8"
    },
    {
      "date": "2022-06-21",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.50",
      "low": "25.00",
      "close": "26.50",
      "average": "25.8094",
      "volume": "11610",
      "turnover": "299646.9",
      "trades": "12"
    },
    {
      "date": "2022-06-22",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.50",
      "low": "25.80",
      "close": "26.20",
      "average": "26.1391",
      "volume": "3741",
      "turnover": "97786.5",
      "trades": "8"
    },
    {
      "date": "2022-06-23",
      "bid": "25.20",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.70",
      "close": "25.70",
      "average": "25.7207",
      "volume": "1450",
      "turnover": "37295",
      "trades": "2"
    },
    {
      "date": "2022-06-27",
      "bid": "25.30",
      "ask": "25.90",
      "open": "25.10",
      "high": "26.00",
      "low": "25.10",
      "close": "25.90",
      "average": "25.887",
      "volume": "2921",
      "turnover": "75615.9",
      "trades": "7"
    },
    {
      "date": "2022-06-28",
      "bid": "25.40",
      "ask": "26.10",
      "open": "25.90",
      "high": "25.90",
      "low": "25.30",
      "close": "25.50",
      "average": "25.4286",
      "volume": "2134",
      "turnover": "54264.6",
      "trades": "3"
    },
    {
      "date": "2022-06-29",
      "bid": "24.70",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.00",
      "low": "24.70",
      "close": "25.10",
      "average": "24.9596",
      "volume": "7386",
      "turnover": "184351.5",
      "trades": "6"
    },
    {
      "date": "2022-06-30",
      "bid": "24.50",
      "ask": "25.10",
      "open": "24.90",
      "high": "25.00",
      "low": "24.20",
      "close": "24.90",
      "average": "24.6744",
      "volume": "6218",
      "turnover": "153425.5",
      "trades": "13"
    },
    {
      "date": "2022-07-01",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.50",
      "low": "24.70",
      "close": "25.50",
      "average": "24.8894",
      "volume": "2120",
      "turnover": "52765.5",
      "trades": "11"
    },
    {
      "date": "2022-07-04",
      "bid": "24.60",
      "ask": "25.30",
      "open": "24.90",
      "high": "25.20",
      "low": "24.50",
      "close": "25.20",
      "average": "24.7893",
      "volume": "1043",
      "turnover": "25855.2",
      "trades": "5"
    },
    {
      "date": "2022-07-05",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.20",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6055",
      "volume": "4876",
      "turnover": "119976.3",
      "trades": "8"
    },
    {
      "date": "2022-07-06",
      "bid": "24.80",
      "ask": "25.40",
      "open": "24.80",
      "high": "25.40",
      "low": "24.80",
      "close": "25.40",
      "average": "25.325",
      "volume": "8",
      "turnover": "202.6",
      "trades": "2"
    },
    {
      "date": "2022-07-07",
      "bid": "26.00",
      "ask": "26.50",
      "open": "25.40",
      "high": "26.50",
      "low": "25.40",
      "close": "26.00",
      "average": "25.9485",
      "volume": "3480",
      "turnover": "90300.8",
      "trades": "15"
    },
    {
      "date": "2022-07-08",
      "bid": "25.00",
      "ask": "27.00",
      "open": "25.90",
      "high": "26.50",
      "low": "25.90",
      "close": "25.90",
      "average": "26.0671",
      "volume": "6938",
      "turnover": "180853.2",
      "trades": "10"
    },
    {
      "date": "2022-07-11",
      "bid": "25.60",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.00",
      "low": "25.60",
      "close": "25.60",
      "average": "25.843",
      "volume": "1703",
      "turnover": "44010.7",
      "trades": "4"
    },
    {
      "date": "2022-07-12",
      "bid": "26.00",
      "ask": "26.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "25.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-13",
      "bid": "25.00",
      "ask": "25.70",
      "open": "26.10",
      "high": "26.10",
      "low": "25.50",
      "close": "25.70",
      "average": "25.5801",
      "volume": "2053",
      "turnover": "52516",
      "trades": "6"
    },
    {
      "date": "2022-07-14",
      "bid": "24.90",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.10",
      "low": "24.50",
      "close": "24.90",
      "average": "24.7323",
      "volume": "15528",
      "turnover": "384043.7",
      "trades": "22"
    },
    {
      "date": "2022-07-15",
      "bid": "24.50",
      "ask": "25.10",
      "open": "24.90",
      "high": "25.00",
      "low": "24.90",
      "close": "25.00",
      "average": "24.9946",
      "volume": "775",
      "turnover": "19370.8",
      "trades": "4"
    },
    {
      "date": "2022-07-18",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.20",
      "volume": "200",
      "turnover": "5040",
      "trades": "1"
    },
    {
      "date": "2022-07-19",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.20",
      "low": "24.60",
      "close": "25.20",
      "average": "25.1877",
      "volume": "2986",
      "turnover": "75210.6",
      "trades": "7"
    },
    {
      "date": "2022-07-20",
      "bid": "25.10",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.60",
      "low": "25.40",
      "close": "25.60",
      "average": "25.4529",
      "volume": "238",
      "turnover": "6057.8",
      "trades": "3"
    },
    {
      "date": "2022-07-21",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "1800",
      "turnover": "46080",
      "trades": "2"
    },
    {
      "date": "2022-07-22",
      "bid": "25.30",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4449",
      "volume": "5979",
      "turnover": "152135",
      "trades": "11"
    },
    {
      "date": "2022-07-25",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.60",
      "low": "24.90",
      "close": "25.50",
      "average": "25.081",
      "volume": "11978",
      "turnover": "300419.9",
      "trades": "22"
    },
    {
      "date": "2022-07-26",
      "bid": "25.00",
      "ask": "25.70",
      "open": "24.90",
      "high": "25.00",
      "low": "24.90",
      "close": "25.00",
      "average": "24.9994",
      "volume": "1006",
      "turnover": "25149.4",
      "trades": "2"
    },
    {
      "date": "2022-07-27",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.70",
      "high": "25.90",
      "low": "25.70",
      "close": "25.90",
      "average": "25.7527",
      "volume": "11329",
      "turnover": "291752.7",
      "trades": "16"
    },
    {
      "date": "2022-07-28",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.60",
      "close": "25.60",
      "average": "25.734",
      "volume": "3007",
      "turnover": "77382",
      "trades": "9"
    },
    {
      "date": "2022-07-29",
      "bid": "25.90",
      "ask": "26.60",
      "open": "25.00",
      "high": "26.20",
      "low": "25.00",
      "close": "26.00",
      "average": "26.03",
      "volume": "8699",
      "turnover": "226434.9",
      "trades": "14"
    },
    {
      "date": "2022-08-01",
      "bid": "24.80",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.20",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2756",
      "volume": "21633",
      "turnover": "546787.5",
      "trades": "28"
    },
    {
      "date": "2022-08-02",
      "bid": "24.70",
      "ask": "25.10",
      "open": null,
      "high": null,
      "low": null,
      "close": "25.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-03",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.10",
      "high": "26.00",
      "low": "25.00",
      "close": "25.30",
      "average": "25.0751",
      "volume": "3669",
      "turnover": "92000.5",
      "trades": "11"
    },
    {
      "date": "2022-08-04",
      "bid": "25.10",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.30",
      "low": "24.90",
      "close": "25.20",
      "average": "25.1043",
      "volume": "2088",
      "turnover": "52417.8",
      "trades": "6"
    },
    {
      "date": "2022-08-05",
      "bid": "24.30",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.10",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5673",
      "volume": "11065",
      "turnover": "271837.4",
      "trades": "48"
    },
    {
      "date": "2022-08-08",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.20",
      "low": "24.80",
      "close": "24.90",
      "average": "25.0494",
      "volume": "2695",
      "turnover": "67508",
      "trades": "6"
    },
    {
      "date": "2022-08-09",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.90",
      "high": "24.90",
      "low": "24.40",
      "close": "24.80",
      "average": "24.7528",
      "volume": "7204",
      "turnover": "178319.3",
      "trades": "18"
    },
    {
      "date": "2022-08-10",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.60",
      "close": "25.00",
      "average": "24.9432",
      "volume": "2090",
      "turnover": "52131.2",
      "trades": "8"
    },
    {
      "date": "2022-08-11",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.30",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1101",
      "volume": "3263",
      "turnover": "81934.3",
      "trades": "9"
    },
    {
      "date": "2022-08-12",
      "bid": "25.00",
      "ask": "25.70",
      "open": "25.20",
      "high": "25.20",
      "low": "24.60",
      "close": "25.20",
      "average": "25.0315",
      "volume": "3423",
      "turnover": "85682.9",
      "trades": "8"
    },
    {
      "date": "2022-08-15",
      "bid": "25.00",
      "ask": "25.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "25.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-16",
      "bid": "25.00",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.60",
      "volume": "40",
      "turnover": "1024",
      "trades": "1"
    },
    {
      "date": "2022-08-17",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "24.80",
      "close": "25.30",
      "average": "25.3323",
      "volume": "2508",
      "turnover": "63533.3",
      "trades": "10"
    },
    {
      "date": "2022-08-18",
      "bid": "24.80",
      "ask": "25.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.90",
      "close": "24.90",
      "average": "24.90",
      "volume": "15",
      "turnover": "373.5",
      "trades": "1"
    },
    {
      "date": "2022-08-19",
      "bid": null,
      "ask": null,
      "open": "25.20",
      "high": "27.00",
      "low": "24.80",
      "close": "26.70",
      "average": "25.6247",
      "volume": "30615",
      "turnover": "784501.1",
      "trades": "57"
    },
    {
      "date": "2022-08-22",
      "bid": "25.00",
      "ask": "25.40",
      "open": "26.70",
      "high": "26.70",
      "low": "25.00",
      "close": "25.10",
      "average": "26.0489",
      "volume": "4606",
      "turnover": "119981.1",
      "trades": "18"
    },
    {
      "date": "2022-08-23",
      "bid": "25.00",
      "ask": "25.70",
      "open": "24.80",
      "high": "25.70",
      "low": "24.30",
      "close": "25.70",
      "average": "25.115",
      "volume": "2606",
      "turnover": "65449.7",
      "trades": "9"
    },
    {
      "date": "2022-08-24",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.30",
      "low": "25.00",
      "close": "26.30",
      "average": "25.8968",
      "volume": "2733",
      "turnover": "70776",
      "trades": "11"
    },
    {
      "date": "2022-08-25",
      "bid": "25.50",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.40",
      "low": "25.50",
      "close": "26.00",
      "average": "25.7357",
      "volume": "2014",
      "turnover": "51831.8",
      "trades": "12"
    },
    {
      "date": "2022-08-26",
      "bid": "25.50",
      "ask": "26.10",
      "open": "25.30",
      "high": "26.00",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9347",
      "volume": "2470",
      "turnover": "64058.6",
      "trades": "11"
    },
    {
      "date": "2022-08-29",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.40",
      "average": "25.5798",
      "volume": "2732",
      "turnover": "69884.1",
      "trades": "9"
    },
    {
      "date": "2022-08-30",
      "bid": "25.20",
      "ask": "25.80",
      "open": "26.10",
      "high": "26.10",
      "low": "25.30",
      "close": "25.30",
      "average": "25.6357",
      "volume": "5428",
      "turnover": "139150.6",
      "trades": "14"
    },
    {
      "date": "2022-08-31",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.80",
      "low": "25.20",
      "close": "25.20",
      "average": "25.2664",
      "volume": "1356",
      "turnover": "34261.2",
      "trades": "3"
    },
    {
      "date": "2022-09-01",
      "bid": "25.20",
      "ask": "25.90",
      "open": "25.20",
      "high": "25.80",
      "low": "25.00",
      "close": "25.80",
      "average": "25.0596",
      "volume": "2566",
      "turnover": "64302.9",
      "trades": "8"
    },
    {
      "date": "2022-09-02",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.30",
      "low": "25.40",
      "close": "26.30",
      "average": "26.0326",
      "volume": "4507",
      "turnover": "117328.9",
      "trades": "10"
    },
    {
      "date": "2022-09-05",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "25.60",
      "close": "26.30",
      "average": "25.6392",
      "volume": "426",
      "turnover": "10922.3",
      "trades": "13"
    },
    {
      "date": "2022-09-06",
      "bid": "25.30",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.30",
      "low": "25.30",
      "close": "25.50",
      "average": "25.8811",
      "volume": "1416",
      "turnover": "36647.6",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.30",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0255",
      "volume": "1490",
      "turnover": "37288",
      "trades": "4"
    },
    {
      "date": "2022-09-08",
      "bid": "24.40",
      "ask": "25.00",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3692",
      "volume": "4994",
      "turnover": "121699.9",
      "trades": "7"
    },
    {
      "date": "2022-09-09",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.60",
      "high": "24.60",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2336",
      "volume": "14741",
      "turnover": "357227.5",
      "trades": "26"
    },
    {
      "date": "2022-09-12",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.30",
      "high": "24.60",
      "low": "24.30",
      "close": "24.60",
      "average": "24.5381",
      "volume": "5348",
      "turnover": "131229.9",
      "trades": "11"
    },
    {
      "date": "2022-09-13",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.80",
      "high": "24.80",
      "low": "24.00",
      "close": "24.20",
      "average": "24.3745",
      "volume": "8473",
      "turnover": "206525.2",
      "trades": "20"
    },
    {
      "date": "2022-09-14",
      "bid": "23.20",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.60",
      "low": "23.00",
      "close": "23.40",
      "average": "23.174",
      "volume": "7003",
      "turnover": "162287.3",
      "trades": "17"
    },
    {
      "date": "2022-09-15",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.00",
      "low": "22.60",
      "close": "22.60",
      "average": "22.6475",
      "volume": "12547",
      "turnover": "284158.5",
      "trades": "36"
    },
    {
      "date": "2022-09-16",
      "bid": "19.85",
      "ask": "19.95",
      "open": "20.40",
      "high": "21.00",
      "low": "19.65",
      "close": "19.95",
      "average": "20.296",
      "volume": "47096",
      "turnover": "955862.35",
      "trades": "108"
    },
    {
      "date": "2022-09-19",
      "bid": "19.10",
      "ask": "19.25",
      "open": "20.00",
      "high": "20.00",
      "low": "19.10",
      "close": "19.25",
      "average": "19.582",
      "volume": "8872",
      "turnover": "173731.7",
      "trades": "32"
    },
    {
      "date": "2022-09-20",
      "bid": "18.20",
      "ask": "18.70",
      "open": "19.30",
      "high": "19.60",
      "low": "18.05",
      "close": "18.70",
      "average": "19.0149",
      "volume": "7870",
      "turnover": "149647.45",
      "trades": "33"
    },
    {
      "date": "2022-09-21",
      "bid": "18.30",
      "ask": "18.35",
      "open": "18.65",
      "high": "18.65",
      "low": "18.15",
      "close": "18.35",
      "average": "18.3382",
      "volume": "21886",
      "turnover": "401348.8",
      "trades": "52"
    },
    {
      "date": "2022-09-22",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.50",
      "low": "18.15",
      "close": "18.30",
      "average": "18.2969",
      "volume": "7292",
      "turnover": "133421.25",
      "trades": "17"
    },
    {
      "date": "2022-09-23",
      "bid": "18.30",
      "ask": "18.80",
      "open": "18.50",
      "high": "18.80",
      "low": "18.00",
      "close": "18.80",
      "average": "18.1618",
      "volume": "35246",
      "turnover": "640132.3",
      "trades": "50"
    },
    {
      "date": "2022-09-26",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.85",
      "high": "19.00",
      "low": "18.80",
      "close": "18.90",
      "average": "18.8944",
      "volume": "19018",
      "turnover": "359332.8",
      "trades": "25"
    },
    {
      "date": "2022-09-27",
      "bid": "19.50",
      "ask": "20.00",
      "open": "19.25",
      "high": "20.00",
      "low": "19.20",
      "close": "19.50",
      "average": "19.3652",
      "volume": "5060",
      "turnover": "97987.9",
      "trades": "15"
    },
    {
      "date": "2022-09-28",
      "bid": "19.10",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.50",
      "low": "19.00",
      "close": "19.50",
      "average": "19.1711",
      "volume": "4049",
      "turnover": "77623.6",
      "trades": "11"
    },
    {
      "date": "2022-09-29",
      "bid": "19.25",
      "ask": "19.70",
      "open": "19.60",
      "high": "20.20",
      "low": "19.15",
      "close": "19.45",
      "average": "19.7139",
      "volume": "8504",
      "turnover": "167646.85",
      "trades": "15"
    },
    {
      "date": "2022-09-30",
      "bid": "19.00",
      "ask": "19.50",
      "open": "19.25",
      "high": "19.45",
      "low": "18.60",
      "close": "19.45",
      "average": "18.9209",
      "volume": "4930",
      "turnover": "93279.8",
      "trades": "13"
    },
    {
      "date": "2022-10-03",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.25",
      "high": "19.25",
      "low": "18.85",
      "close": "19.25",
      "average": "19.1203",
      "volume": "6069",
      "turnover": "116040.95",
      "trades": "15"
    },
    {
      "date": "2022-10-04",
      "bid": "18.95",
      "ask": "19.40",
      "open": "19.30",
      "high": "19.50",
      "low": "19.25",
      "close": "19.35",
      "average": "19.3928",
      "volume": "4670",
      "turnover": "90564.4",
      "trades": "11"
    },
    {
      "date": "2022-10-05",
      "bid": "19.20",
      "ask": "19.35",
      "open": "19.00",
      "high": "19.35",
      "low": "19.00",
      "close": "19.30",
      "average": "19.2298",
      "volume": "2749",
      "turnover": "52862.75",
      "trades": "7"
    },
    {
      "date": "2022-10-06",
      "bid": "19.40",
      "ask": "19.70",
      "open": "19.50",
      "high": "19.80",
      "low": "19.50",
      "close": "19.80",
      "average": "19.5271",
      "volume": "8154",
      "turnover": "159223.6",
      "trades": "11"
    },
    {
      "date": "2022-10-07",
      "bid": "19.95",
      "ask": "20.10",
      "open": "19.30",
      "high": "20.00",
      "low": "19.30",
      "close": "19.95",
      "average": "19.7406",
      "volume": "6718",
      "turnover": "132617.15",
      "trades": "20"
    },
    {
      "date": "2022-10-10",
      "bid": "19.00",
      "ask": "19.35",
      "open": "19.50",
      "high": "19.50",
      "low": "19.05",
      "close": "19.40",
      "average": "19.3381",
      "volume": "4420",
      "turnover": "85474.4",
      "trades": "14"
    },
    {
      "date": "2022-10-11",
      "bid": "19.00",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.40",
      "low": "19.05",
      "close": "19.05",
      "average": "19.1499",
      "volume": "640",
      "turnover": "12255.95",
      "trades": "5"
    },
    {
      "date": "2022-10-12",
      "bid": "19.00",
      "ask": "19.05",
      "open": "18.95",
      "high": "19.05",
      "low": "18.95",
      "close": "19.00",
      "average": "19.0193",
      "volume": "1886",
      "turnover": "35870.4",
      "trades": "12"
    },
    {
      "date": "2022-10-13",
      "bid": "19.30",
      "ask": "19.80",
      "open": "18.95",
      "high": "19.10",
      "low": "18.80",
      "close": "18.90",
      "average": "18.9442",
      "volume": "8751",
      "turnover": "165780.9",
      "trades": "14"
    },
    {
      "date": "2022-10-14",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.30",
      "high": "19.40",
      "low": "18.90",
      "close": "18.90",
      "average": "19.1745",
      "volume": "3331",
      "turnover": "63870.35",
      "trades": "10"
    },
    {
      "date": "2022-10-17",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.90",
      "high": "19.05",
      "low": "18.90",
      "close": "19.05",
      "average": "18.9919",
      "volume": "6824",
      "turnover": "129601",
      "trades": "21"
    },
    {
      "date": "2022-10-18",
      "bid": "19.30",
      "ask": "19.70",
      "open": "19.10",
      "high": "19.70",
      "low": "19.10",
      "close": "19.70",
      "average": "19.2997",
      "volume": "12905",
      "turnover": "249063.05",
      "trades": "18"
    },
    {
      "date": "2022-10-19",
      "bid": "18.85",
      "ask": "19.20",
      "open": "19.50",
      "high": "19.50",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3137",
      "volume": "439",
      "turnover": "8478.7",
      "trades": "4"
    },
    {
      "date": "2022-10-20",
      "bid": "18.55",
      "ask": "18.80",
      "open": "19.20",
      "high": "19.20",
      "low": "18.55",
      "close": "18.55",
      "average": "18.8264",
      "volume": "3160",
      "turnover": "59491.4",
      "trades": "11"
    },
    {
      "date": "2022-10-21",
      "bid": "18.60",
      "ask": "19.00",
      "open": "18.55",
      "high": "18.95",
      "low": "18.55",
      "close": "18.95",
      "average": "18.6404",
      "volume": "6145",
      "turnover": "114545.1",
      "trades": "12"
    },
    {
      "date": "2022-10-24",
      "bid": "18.70",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.05",
      "low": "19.00",
      "close": "19.05",
      "average": "19.0126",
      "volume": "207",
      "turnover": "3935.6",
      "trades": "4"
    },
    {
      "date": "2022-10-25",
      "bid": "18.90",
      "ask": "19.10",
      "open": "19.00",
      "high": "19.10",
      "low": "19.00",
      "close": "19.10",
      "average": "19.0132",
      "volume": "2304",
      "turnover": "43806.4",
      "trades": "5"
    },
    {
      "date": "2022-10-26",
      "bid": "18.90",
      "ask": "19.05",
      "open": "19.10",
      "high": "19.10",
      "low": "18.85",
      "close": "18.85",
      "average": "18.9608",
      "volume": "4344",
      "turnover": "82365.5",
      "trades": "6"
    },
    {
      "date": "2022-10-27",
      "bid": "18.80",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.65",
      "close": "19.00",
      "average": "18.7392",
      "volume": "4662",
      "turnover": "87362.1",
      "trades": "12"
    },
    {
      "date": "2022-10-28",
      "bid": "18.95",
      "ask": "19.15",
      "open": "18.60",
      "high": "19.10",
      "low": "18.60",
      "close": "19.10",
      "average": "18.8571",
      "volume": "3926",
      "turnover": "74032.9",
      "trades": "9"
    },
    {
      "date": "2022-10-31",
      "bid": "18.65",
      "ask": "19.05",
      "open": "19.15",
      "high": "19.15",
      "low": "18.70",
      "close": "19.05",
      "average": "18.8614",
      "volume": "175",
      "turnover": "3300.75",
      "trades": "5"
    },
    {
      "date": "2022-11-01",
      "bid": "19.45",
      "ask": "19.80",
      "open": "19.10",
      "high": "19.55",
      "low": "19.00",
      "close": "19.45",
      "average": "19.3289",
      "volume": "20620",
      "turnover": "398561.6",
      "trades": "24"
    },
    {
      "date": "2022-11-02",
      "bid": "18.65",
      "ask": "19.45",
      "open": "19.70",
      "high": "19.90",
      "low": "19.45",
      "close": "19.45",
      "average": "19.7474",
      "volume": "14979",
      "turnover": "295796.9",
      "trades": "13"
    },
    {
      "date": "2022-11-03",
      "bid": "19.30",
      "ask": "19.45",
      "open": "19.45",
      "high": "19.45",
      "low": "19.05",
      "close": "19.45",
      "average": "19.3748",
      "volume": "2938",
      "turnover": "56923.3",
      "trades": "10"
    },
    {
      "date": "2022-11-04",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.45",
      "high": "19.45",
      "low": "19.45",
      "close": "19.45",
      "average": "19.45",
      "volume": "287",
      "turnover": "5582.15",
      "trades": "2"
    },
    {
      "date": "2022-11-07",
      "bid": "19.30",
      "ask": "19.70",
      "open": "19.40",
      "high": "20.40",
      "low": "19.40",
      "close": "19.70",
      "average": "19.7998",
      "volume": "26233",
      "turnover": "519406.95",
      "trades": "31"
    },
    {
      "date": "2022-11-08",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.70",
      "high": "20.30",
      "low": "19.50",
      "close": "19.60",
      "average": "19.7351",
      "volume": "22917",
      "turnover": "452269.4",
      "trades": "35"
    },
    {
      "date": "2022-11-09",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.60",
      "high": "20.30",
      "low": "19.50",
      "close": "20.00",
      "average": "20.027",
      "volume": "20020",
      "turnover": "400941.2",
      "trades": "15"
    },
    {
      "date": "2022-11-10",
      "bid": "20.30",
      "ask": "20.60",
      "open": "19.95",
      "high": "20.70",
      "low": "19.95",
      "close": "20.30",
      "average": "20.5059",
      "volume": "8987",
      "turnover": "184286.4",
      "trades": "20"
    },
    {
      "date": "2022-11-11",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.00",
      "low": "20.60",
      "close": "21.00",
      "average": "20.7334",
      "volume": "915",
      "turnover": "18971.1",
      "trades": "5"
    },
    {
      "date": "2022-11-14",
      "bid": "19.95",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.40",
      "average": "20.4137",
      "volume": "10539",
      "turnover": "215140",
      "trades": "24"
    },
    {
      "date": "2022-11-15",
      "bid": "20.30",
      "ask": "20.90",
      "open": "20.40",
      "high": "22.40",
      "low": "20.30",
      "close": "20.30",
      "average": "20.6225",
      "volume": "17686",
      "turnover": "364730",
      "trades": "28"
    },
    {
      "date": "2022-11-16",
      "bid": "19.70",
      "ask": "19.90",
      "open": "20.90",
      "high": "20.90",
      "low": "19.50",
      "close": "19.50",
      "average": "19.8061",
      "volume": "18645",
      "turnover": "369285.25",
      "trades": "24"
    },
    {
      "date": "2022-11-17",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.55",
      "high": "19.80",
      "low": "19.50",
      "close": "19.80",
      "average": "19.5602",
      "volume": "3550",
      "turnover": "69438.7",
      "trades": "7"
    },
    {
      "date": "2022-11-18",
      "bid": "19.80",
      "ask": "20.30",
      "open": "19.80",
      "high": "20.20",
      "low": "19.80",
      "close": "20.20",
      "average": "19.9988",
      "volume": "13102",
      "turnover": "262024.3",
      "trades": "8"
    },
    {
      "date": "2022-11-21",
      "bid": "19.75",
      "ask": "20.00",
      "open": "20.10",
      "high": "20.10",
      "low": "19.75",
      "close": "20.00",
      "average": "20.0178",
      "volume": "253",
      "turnover": "5064.5",
      "trades": "6"
    },
    {
      "date": "2022-11-22",
      "bid": "19.75",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "19.60",
      "close": "19.60",
      "average": "19.8406",
      "volume": "138",
      "turnover": "2738",
      "trades": "4"
    },
    {
      "date": "2022-11-23",
      "bid": "19.50",
      "ask": "20.00",
      "open": "19.60",
      "high": "19.95",
      "low": "19.55",
      "close": "19.95",
      "average": "19.6229",
      "volume": "13564",
      "turnover": "266165.2",
      "trades": "17"
    },
    {
      "date": "2022-11-24",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.60",
      "high": "20.00",
      "low": "19.60",
      "close": "20.00",
      "average": "19.8247",
      "volume": "3034",
      "turnover": "60148",
      "trades": "9"
    },
    {
      "date": "2022-11-25",
      "bid": "19.65",
      "ask": "19.90",
      "open": "19.95",
      "high": "19.95",
      "low": "19.60",
      "close": "19.90",
      "average": "19.785",
      "volume": "3776",
      "turnover": "74708",
      "trades": "9"
    },
    {
      "date": "2022-11-28",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.90",
      "high": "19.90",
      "low": "19.70",
      "close": "19.70",
      "average": "19.8624",
      "volume": "3882",
      "turnover": "77105.8",
      "trades": "15"
    },
    {
      "date": "2022-11-29",
      "bid": "20.30",
      "ask": "20.70",
      "open": "19.70",
      "high": "21.40",
      "low": "19.70",
      "close": "20.20",
      "average": "20.4588",
      "volume": "21118",
      "turnover": "432048.45",
      "trades": "26"
    },
    {
      "date": "2022-11-30",
      "bid": "20.20",
      "ask": "20.70",
      "open": "20.20",
      "high": "20.70",
      "low": "20.20",
      "close": "20.60",
      "average": "20.6335",
      "volume": "2124",
      "turnover": "43825.6",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.50",
      "low": "20.00",
      "close": "20.00",
      "average": "20.1195",
      "volume": "615",
      "turnover": "12373.5",
      "trades": "7"
    },
    {
      "date": "2022-12-02",
      "bid": "19.75",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.20",
      "low": "19.75",
      "close": "20.10",
      "average": "19.9818",
      "volume": "5242",
      "turnover": "104744.6",
      "trades": "14"
    },
    {
      "date": "2022-12-05",
      "bid": "21.90",
      "ask": "22.00",
      "open": "19.80",
      "high": "22.00",
      "low": "19.80",
      "close": "21.90",
      "average": "21.5295",
      "volume": "30260",
      "turnover": "651481.8",
      "trades": "19"
    },
    {
      "date": "2022-12-06",
      "bid": "19.50",
      "ask": "19.90",
      "open": "19.90",
      "high": "20.80",
      "low": "19.50",
      "close": "19.50",
      "average": "19.8477",
      "volume": "51880",
      "turnover": "1029697.65",
      "trades": "87"
    },
    {
      "date": "2022-12-07",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.70",
      "high": "19.70",
      "low": "19.00",
      "close": "19.20",
      "average": "19.2297",
      "volume": "7795",
      "turnover": "149895.35",
      "trades": "29"
    },
    {
      "date": "2022-12-08",
      "bid": "19.20",
      "ask": "19.35",
      "open": "19.20",
      "high": "19.35",
      "low": "19.00",
      "close": "19.35",
      "average": "19.0838",
      "volume": "3141",
      "turnover": "59942.15",
      "trades": "17"
    },
    {
      "date": "2022-12-09",
      "bid": "19.10",
      "ask": "19.45",
      "open": "19.45",
      "high": "19.45",
      "low": "19.10",
      "close": "19.40",
      "average": "19.2415",
      "volume": "1933",
      "turnover": "37193.85",
      "trades": "10"
    },
    {
      "date": "2022-12-12",
      "bid": "18.35",
      "ask": "18.55",
      "open": "19.00",
      "high": "19.00",
      "low": "18.35",
      "close": "18.55",
      "average": "18.6338",
      "volume": "36475",
      "turnover": "679666.35",
      "trades": "72"
    },
    {
      "date": "2022-12-13",
      "bid": "18.70",
      "ask": "19.05",
      "open": "18.55",
      "high": "18.85",
      "low": "18.35",
      "close": "18.70",
      "average": "18.542",
      "volume": "37913",
      "turnover": "702981",
      "trades": "39"
    },
    {
      "date": "2022-12-14",
      "bid": "19.25",
      "ask": "19.40",
      "open": "19.05",
      "high": "19.40",
      "low": "18.40",
      "close": "19.40",
      "average": "18.9114",
      "volume": "17766",
      "turnover": "335980.55",
      "trades": "39"
    },
    {
      "date": "2022-12-15",
      "bid": "18.90",
      "ask": "19.35",
      "open": "19.50",
      "high": "19.90",
      "low": "17.30",
      "close": "19.30",
      "average": "19.1142",
      "volume": "121098",
      "turnover": "2314694",
      "trades": "166"
    },
    {
      "date": "2022-12-16",
      "bid": "19.25",
      "ask": "19.55",
      "open": "19.30",
      "high": "19.50",
      "low": "18.45",
      "close": "19.40",
      "average": "19.2642",
      "volume": "12909",
      "turnover": "248681",
      "trades": "31"
    },
    {
      "date": "2022-12-19",
      "bid": "19.25",
      "ask": "19.70",
      "open": "19.40",
      "high": "19.75",
      "low": "19.25",
      "close": "19.25",
      "average": "19.528",
      "volume": "1753",
      "turnover": "34232.5",
      "trades": "23"
    },
    {
      "date": "2022-12-20",
      "bid": "18.85",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.30",
      "low": "18.40",
      "close": "18.90",
      "average": "18.7718",
      "volume": "17616",
      "turnover": "330684.25",
      "trades": "30"
    },
    {
      "date": "2022-12-21",
      "bid": "20.00",
      "ask": "20.50",
      "open": "19.30",
      "high": "20.80",
      "low": "19.30",
      "close": "20.00",
      "average": "19.8166",
      "volume": "34213",
      "turnover": "677984.75",
      "trades": "46"
    },
    {
      "date": "2022-12-22",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.50",
      "low": "19.75",
      "close": "19.75",
      "average": "19.9509",
      "volume": "1307",
      "turnover": "26075.85",
      "trades": "17"
    },
    {
      "date": "2022-12-23",
      "bid": "19.60",
      "ask": "19.85",
      "open": "20.20",
      "high": "20.40",
      "low": "19.50",
      "close": "19.50",
      "average": "19.9004",
      "volume": "20494",
      "turnover": "407838.65",
      "trades": "34"
    },
    {
      "date": "2022-12-27",
      "bid": "19.85",
      "ask": "20.20",
      "open": "19.55",
      "high": "20.60",
      "low": "19.50",
      "close": "19.80",
      "average": "20.1674",
      "volume": "37169",
      "turnover": "749602.4",
      "trades": "80"
    },
    {
      "date": "2022-12-28",
      "bid": "21.00",
      "ask": "21.40",
      "open": "20.30",
      "high": "21.90",
      "low": "20.00",
      "close": "21.10",
      "average": "20.6124",
      "volume": "25730",
      "turnover": "530358.2",
      "trades": "62"
    },
    {
      "date": "2022-12-29",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.10",
      "high": "21.30",
      "low": "21.00",
      "close": "21.30",
      "average": "21.1405",
      "volume": "677",
      "turnover": "14312.1",
      "trades": "16"
    },
    {
      "date": "2022-12-30",
      "bid": "21.20",
      "ask": "21.60",
      "open": "21.00",
      "high": "21.90",
      "low": "20.90",
      "close": "21.50",
      "average": "21.2382",
      "volume": "13907",
      "turnover": "295359.2",
      "trades": "39"
    },
    {
      "date": "2023-01-02",
      "bid": "21.80",
      "ask": "22.20",
      "open": "21.50",
      "high": "22.30",
      "low": "21.50",
      "close": "22.20",
      "average": "21.9869",
      "volume": "8339",
      "turnover": "183349.1",
      "trades": "24"
    },
    {
      "date": "2023-01-03",
      "bid": "22.10",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.60",
      "low": "22.10",
      "close": "22.60",
      "average": "22.1792",
      "volume": "4559",
      "turnover": "101115",
      "trades": "16"
    },
    {
      "date": "2023-01-04",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.90",
      "low": "22.50",
      "close": "22.60",
      "average": "22.5752",
      "volume": "480",
      "turnover": "10836.1",
      "trades": "12"
    },
    {
      "date": "2023-01-05",
      "bid": "22.40",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.80",
      "low": "22.50",
      "close": "22.80",
      "average": "22.5513",
      "volume": "2849",
      "turnover": "64248.7",
      "trades": "5"
    },
    {
      "date": "2023-01-09",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.90",
      "low": "22.40",
      "close": "22.90",
      "average": "23.1261",
      "volume": "32143",
      "turnover": "743343.2",
      "trades": "52"
    },
    {
      "date": "2023-01-10",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.90",
      "high": "22.90",
      "low": "22.20",
      "close": "22.60",
      "average": "22.4467",
      "volume": "1036",
      "turnover": "23254.8",
      "trades": "13"
    },
    {
      "date": "2023-01-11",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.70",
      "low": "21.90",
      "close": "22.00",
      "average": "22.2163",
      "volume": "8354",
      "turnover": "185595.2",
      "trades": "28"
    },
    {
      "date": "2023-01-12",
      "bid": "22.00",
      "ask": "22.40",
      "open": "21.90",
      "high": "22.40",
      "low": "21.90",
      "close": "22.40",
      "average": "22.2662",
      "volume": "9066",
      "turnover": "201865.6",
      "trades": "11"
    },
    {
      "date": "2023-01-13",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "21.90",
      "close": "22.00",
      "average": "21.9271",
      "volume": "7734",
      "turnover": "169584.5",
      "trades": "17"
    },
    {
      "date": "2023-01-16",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1892",
      "volume": "1573",
      "turnover": "34903.6",
      "trades": "13"
    },
    {
      "date": "2023-01-17",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.40",
      "high": "22.40",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1062",
      "volume": "11112",
      "turnover": "245643.9",
      "trades": "19"
    },
    {
      "date": "2023-01-18",
      "bid": "22.10",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.90",
      "low": "21.90",
      "close": "22.10",
      "average": "22.369",
      "volume": "6370",
      "turnover": "142490.5",
      "trades": "19"
    },
    {
      "date": "2023-01-19",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.10",
      "high": "22.50",
      "low": "21.80",
      "close": "22.10",
      "average": "22.1362",
      "volume": "11014",
      "turnover": "243808.1",
      "trades": "22"
    },
    {
      "date": "2023-01-20",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.30",
      "low": "22.00",
      "close": "22.20",
      "average": "22.0854",
      "volume": "4388",
      "turnover": "96910.9",
      "trades": "11"
    },
    {
      "date": "2023-01-23",
      "bid": "22.50",
      "ask": "22.80",
      "open": "22.50",
      "high": "22.80",
      "low": "22.40",
      "close": "22.40",
      "average": "22.6051",
      "volume": "24052",
      "turnover": "543697.7",
      "trades": "37"
    },
    {
      "date": "2023-01-24",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.40",
      "average": "22.7127",
      "volume": "1575",
      "turnover": "35744.8",
      "trades": "9"
    },
    {
      "date": "2023-01-25",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.40",
      "high": "22.90",
      "low": "22.40",
      "close": "22.80",
      "average": "22.7892",
      "volume": "3673",
      "turnover": "83704.6",
      "trades": "18"
    },
    {
      "date": "2023-01-26",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.80",
      "high": "23.00",
      "low": "22.20",
      "close": "22.40",
      "average": "22.6015",
      "volume": "8085",
      "turnover": "182732.8",
      "trades": "22"
    },
    {
      "date": "2023-01-27",
      "bid": "22.50",
      "ask": "22.90",
      "open": "22.50",
      "high": "22.70",
      "low": "22.40",
      "close": "22.50",
      "average": "22.5426",
      "volume": "15724",
      "turnover": "354528.7",
      "trades": "27"
    },
    {
      "date": "2023-01-30",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.50",
      "high": "22.90",
      "low": "21.90",
      "close": "22.40",
      "average": "22.306",
      "volume": "11757",
      "turnover": "262252.1",
      "trades": "28"
    },
    {
      "date": "2023-01-31",
      "bid": "22.10",
      "ask": "22.30",
      "open": "21.40",
      "high": "22.30",
      "low": "21.40",
      "close": "22.30",
      "average": "21.9838",
      "volume": "10029",
      "turnover": "220475.5",
      "trades": "35"
    },
    {
      "date": "2023-02-01",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.30",
      "high": "22.50",
      "low": "22.20",
      "close": "22.20",
      "average": "22.2965",
      "volume": "10929",
      "turnover": "243678.1",
      "trades": "18"
    },
    {
      "date": "2023-02-02",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.90",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3206",
      "volume": "13041",
      "turnover": "291083.1",
      "trades": "26"
    },
    {
      "date": "2023-02-03",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.30",
      "high": "23.00",
      "low": "21.90",
      "close": "22.30",
      "average": "22.3706",
      "volume": "22887",
      "turnover": "511995.3",
      "trades": "34"
    },
    {
      "date": "2023-02-06",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.30",
      "low": "21.60",
      "close": "22.30",
      "average": "21.9744",
      "volume": "7865",
      "turnover": "172828.7",
      "trades": "16"
    },
    {
      "date": "2023-02-07",
      "bid": "21.60",
      "ask": "22.00",
      "open": "22.30",
      "high": "22.30",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0081",
      "volume": "7353",
      "turnover": "161825.8",
      "trades": "12"
    },
    {
      "date": "2023-02-08",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.70",
      "high": "22.30",
      "low": "21.70",
      "close": "22.00",
      "average": "22.0439",
      "volume": "7632",
      "turnover": "168239",
      "trades": "13"
    },
    {
      "date": "2023-02-09",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.20",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0675",
      "volume": "1476",
      "turnover": "32571.7",
      "trades": "12"
    },
    {
      "date": "2023-02-10",
      "bid": "21.20",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.00",
      "low": "20.80",
      "close": "21.20",
      "average": "21.2632",
      "volume": "27365",
      "turnover": "581868.1",
      "trades": "47"
    },
    {
      "date": "2023-02-13",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.60",
      "high": "21.70",
      "low": "21.20",
      "close": "21.60",
      "average": "21.3073",
      "volume": "8215",
      "turnover": "175039.4",
      "trades": "17"
    },
    {
      "date": "2023-02-14",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.30",
      "high": "21.90",
      "low": "21.30",
      "close": "21.50",
      "average": "21.3908",
      "volume": "1956",
      "turnover": "41840.4",
      "trades": "6"
    },
    {
      "date": "2023-02-15",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.90",
      "low": "20.50",
      "close": "21.20",
      "average": "21.1962",
      "volume": "22308",
      "turnover": "472844.7",
      "trades": "22"
    },
    {
      "date": "2023-02-16",
      "bid": "20.80",
      "ask": "21.40",
      "open": "20.90",
      "high": "21.20",
      "low": "20.80",
      "close": "20.90",
      "average": "21.0745",
      "volume": "4751",
      "turnover": "100125.1",
      "trades": "14"
    },
    {
      "date": "2023-02-17",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.90",
      "high": "21.50",
      "low": "20.90",
      "close": "21.50",
      "average": "21.1868",
      "volume": "3797",
      "turnover": "80446.1",
      "trades": "9"
    },
    {
      "date": "2023-02-20",
      "bid": "21.30",
      "ask": "21.80",
      "open": "21.60",
      "high": "21.80",
      "low": "21.40",
      "close": "21.80",
      "average": "21.4569",
      "volume": "3028",
      "turnover": "64971.4",
      "trades": "16"
    },
    {
      "date": "2023-02-21",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.60",
      "high": "21.60",
      "low": "21.60",
      "close": "21.60",
      "average": "21.60",
      "volume": "135",
      "turnover": "2916",
      "trades": "5"
    },
    {
      "date": "2023-02-22",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.50",
      "low": "21.20",
      "close": "21.30",
      "average": "21.3804",
      "volume": "1445",
      "turnover": "30894.7",
      "trades": "9"
    },
    {
      "date": "2023-02-23",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.70",
      "low": "21.20",
      "close": "21.60",
      "average": "21.5791",
      "volume": "805",
      "turnover": "17371.2",
      "trades": "6"
    },
    {
      "date": "2023-02-24",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.70",
      "high": "21.70",
      "low": "21.10",
      "close": "21.40",
      "average": "21.3785",
      "volume": "2732",
      "turnover": "58406.1",
      "trades": "14"
    },
    {
      "date": "2023-02-27",
      "bid": "21.20",
      "ask": "21.70",
      "open": "21.00",
      "high": "21.90",
      "low": "21.00",
      "close": "21.30",
      "average": "21.338",
      "volume": "10814",
      "turnover": "230749.4",
      "trades": "18"
    },
    {
      "date": "2023-02-28",
      "bid": "21.50",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.00",
      "low": "21.60",
      "close": "21.60",
      "average": "21.7397",
      "volume": "3989",
      "turnover": "86719.5",
      "trades": "9"
    },
    {
      "date": "2023-03-01",
      "bid": "21.50",
      "ask": "22.00",
      "open": "21.60",
      "high": "21.80",
      "low": "21.20",
      "close": "21.50",
      "average": "21.5058",
      "volume": "6837",
      "turnover": "147035.2",
      "trades": "20"
    },
    {
      "date": "2023-03-02",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.40",
      "high": "22.00",
      "low": "21.30",
      "close": "21.40",
      "average": "21.557",
      "volume": "15956",
      "turnover": "343964.1",
      "trades": "22"
    },
    {
      "date": "2023-03-03",
      "bid": "21.60",
      "ask": "22.10",
      "open": "21.40",
      "high": "22.00",
      "low": "21.10",
      "close": "22.00",
      "average": "21.3061",
      "volume": "10268",
      "turnover": "218770.6",
      "trades": "20"
    },
    {
      "date": "2023-03-06",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.50",
      "high": "21.80",
      "low": "21.10",
      "close": "21.20",
      "average": "21.3989",
      "volume": "14324",
      "turnover": "306517.3",
      "trades": "37"
    },
    {
      "date": "2023-03-07",
      "bid": "20.80",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.40",
      "low": "20.50",
      "close": "20.70",
      "average": "21.0213",
      "volume": "19877",
      "turnover": "418298.3",
      "trades": "33"
    },
    {
      "date": "2023-03-08",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.60",
      "low": "20.00",
      "close": "20.10",
      "average": "20.3252",
      "volume": "8713",
      "turnover": "177093.9",
      "trades": "30"
    },
    {
      "date": "2023-03-09",
      "bid": "20.10",
      "ask": "20.70",
      "open": "19.95",
      "high": "20.70",
      "low": "19.95",
      "close": "20.60",
      "average": "20.1523",
      "volume": "23869",
      "turnover": "481014.9",
      "trades": "29"
    },
    {
      "date": "2023-03-10",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.40",
      "low": "19.90",
      "close": "20.40",
      "average": "19.9699",
      "volume": "193",
      "turnover": "3854.2",
      "trades": "3"
    },
    {
      "date": "2023-03-13",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.30",
      "low": "19.85",
      "close": "19.90",
      "average": "20.1274",
      "volume": "2905",
      "turnover": "58470.1",
      "trades": "19"
    },
    {
      "date": "2023-03-14",
      "bid": "20.60",
      "ask": "21.00",
      "open": "19.70",
      "high": "21.20",
      "low": "19.10",
      "close": "21.10",
      "average": "20.1372",
      "volume": "21600",
      "turnover": "434964.45",
      "trades": "59"
    },
    {
      "date": "2023-03-15",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.30",
      "low": "20.50",
      "close": "21.30",
      "average": "21.1483",
      "volume": "4484",
      "turnover": "94828.8",
      "trades": "23"
    },
    {
      "date": "2023-03-16",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.30",
      "high": "21.30",
      "low": "20.10",
      "close": "21.00",
      "average": "20.6867",
      "volume": "13585",
      "turnover": "281028.2",
      "trades": "20"
    },
    {
      "date": "2023-03-17",
      "bid": "20.20",
      "ask": "20.90",
      "open": "20.80",
      "high": "20.90",
      "low": "20.60",
      "close": "20.60",
      "average": "20.7865",
      "volume": "2376",
      "turnover": "49388.7",
      "trades": "9"
    },
    {
      "date": "2023-03-20",
      "bid": "20.60",
      "ask": "21.40",
      "open": "20.90",
      "high": "20.90",
      "low": "19.75",
      "close": "20.60",
      "average": "20.3457",
      "volume": "12111",
      "turnover": "246406.3",
      "trades": "23"
    },
    {
      "date": "2023-03-21",
      "bid": "20.10",
      "ask": "20.60",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "1630",
      "turnover": "33578",
      "trades": "2"
    },
    {
      "date": "2023-03-22",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "350",
      "turnover": "7000",
      "trades": "1"
    },
    {
      "date": "2023-03-23",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "142",
      "turnover": "2840",
      "trades": "3"
    },
    {
      "date": "2023-03-24",
      "bid": "20.00",
      "ask": "20.60",
      "open": "19.95",
      "high": "20.10",
      "low": "19.60",
      "close": "20.10",
      "average": "19.7618",
      "volume": "6565",
      "turnover": "129736.4",
      "trades": "9"
    },
    {
      "date": "2023-03-27",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "10",
      "turnover": "206",
      "trades": "1"
    },
    {
      "date": "2023-03-28",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "400",
      "turnover": "8240",
      "trades": "2"
    },
    {
      "date": "2023-03-29",
      "bid": "20.80",
      "ask": "21.40",
      "open": "20.90",
      "high": "20.90",
      "low": "20.60",
      "close": "20.80",
      "average": "20.8127",
      "volume": "1718",
      "turnover": "35756.3",
      "trades": "5"
    },
    {
      "date": "2023-03-30",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.80",
      "high": "21.50",
      "low": "20.80",
      "close": "20.90",
      "average": "21.0155",
      "volume": "1557",
      "turnover": "32721.1",
      "trades": "4"
    },
    {
      "date": "2023-03-31",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.20",
      "high": "21.00",
      "low": "20.20",
      "close": "21.00",
      "average": "20.5992",
      "volume": "474",
      "turnover": "9764",
      "trades": "4"
    },
    {
      "date": "2023-04-03",
      "bid": "21.30",
      "ask": "21.90",
      "open": "21.10",
      "high": "21.90",
      "low": "21.10",
      "close": "21.90",
      "average": "21.5051",
      "volume": "3545",
      "turnover": "76235.5",
      "trades": "4"
    },
    {
      "date": "2023-04-04",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.00",
      "low": "21.30",
      "close": "22.00",
      "average": "21.7439",
      "volume": "4215",
      "turnover": "91650.6",
      "trades": "10"
    },
    {
      "date": "2023-04-05",
      "bid": "21.10",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.80",
      "low": "21.10",
      "close": "21.10",
      "average": "21.4959",
      "volume": "983",
      "turnover": "21130.5",
      "trades": "3"
    },
    {
      "date": "2023-04-06",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.70",
      "low": "21.60",
      "close": "22.00",
      "average": "21.834",
      "volume": "4875",
      "turnover": "106440.8",
      "trades": "13"
    },
    {
      "date": "2023-04-11",
      "bid": "21.90",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.70",
      "low": "21.50",
      "close": "21.90",
      "average": "22.2426",
      "volume": "8355",
      "turnover": "185836.9",
      "trades": "23"
    },
    {
      "date": "2023-04-12",
      "bid": "21.50",
      "ask": "22.10",
      "open": "21.70",
      "high": "22.10",
      "low": "21.60",
      "close": "21.60",
      "average": "21.9052",
      "volume": "598",
      "turnover": "13099.3",
      "trades": "3"
    },
    {
      "date": "2023-04-13",
      "bid": "21.40",
      "ask": "21.90",
      "open": "21.50",
      "high": "21.50",
      "low": "21.40",
      "close": "21.40",
      "average": "21.4768",
      "volume": "1360",
      "turnover": "29208.5",
      "trades": "4"
    },
    {
      "date": "2023-04-14",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.70",
      "high": "21.70",
      "low": "21.20",
      "close": "21.50",
      "average": "21.3994",
      "volume": "12822",
      "turnover": "274382.6",
      "trades": "12"
    },
    {
      "date": "2023-04-17",
      "bid": "21.40",
      "ask": "22.00",
      "open": "21.10",
      "high": "21.70",
      "low": "21.00",
      "close": "21.70",
      "average": "21.3986",
      "volume": "5028",
      "turnover": "107592.3",
      "trades": "13"
    },
    {
      "date": "2023-04-18",
      "bid": "21.30",
      "ask": "22.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "21.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-19",
      "bid": "21.20",
      "ask": "21.90",
      "open": "21.30",
      "high": "21.90",
      "low": "21.30",
      "close": "21.30",
      "average": "21.4325",
      "volume": "453",
      "turnover": "9708.9",
      "trades": "3"
    },
    {
      "date": "2023-04-20",
      "bid": "21.00",
      "ask": "21.50",
      "open": "21.60",
      "high": "21.60",
      "low": "21.00",
      "close": "21.50",
      "average": "21.414",
      "volume": "4552",
      "turnover": "97476.7",
      "trades": "7"
    },
    {
      "date": "2023-04-21",
      "bid": "20.80",
      "ask": "21.30",
      "open": "20.80",
      "high": "21.30",
      "low": "20.80",
      "close": "21.30",
      "average": "21.1889",
      "volume": "900",
      "turnover": "19070",
      "trades": "5"
    },
    {
      "date": "2023-04-24",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.50",
      "low": "21.00",
      "close": "21.00",
      "average": "21.4621",
      "volume": "14949",
      "turnover": "320836.9",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.20",
      "low": "20.80",
      "close": "21.20",
      "average": "20.8481",
      "volume": "7109",
      "turnover": "148209.1",
      "trades": "7"
    },
    {
      "date": "2023-04-26",
      "bid": "20.60",
      "ask": "21.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "21.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-04-27",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.60",
      "high": "20.90",
      "low": "20.60",
      "close": "20.80",
      "average": "20.8001",
      "volume": "19980",
      "turnover": "415586.2",
      "trades": "9"
    },
    {
      "date": "2023-04-28",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.20",
      "low": "20.50",
      "close": "21.00",
      "average": "20.7388",
      "volume": "36409",
      "turnover": "755079.5",
      "trades": "20"
    },
    {
      "date": "2023-05-02",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.90",
      "low": "21.00",
      "close": "21.40",
      "average": "21.4022",
      "volume": "8814",
      "turnover": "188639.2",
      "trades": "15"
    },
    {
      "date": "2023-05-03",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.10",
      "high": "21.50",
      "low": "21.10",
      "close": "21.50",
      "average": "21.2677",
      "volume": "647",
      "turnover": "13760.2",
      "trades": "4"
    },
    {
      "date": "2023-05-04",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.10",
      "high": "22.10",
      "low": "21.00",
      "close": "22.00",
      "average": "21.6921",
      "volume": "16739",
      "turnover": "363104.8",
      "trades": "21"
    },
    {
      "date": "2023-05-05",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.10",
      "high": "22.90",
      "low": "21.30",
      "close": "21.50",
      "average": "21.9398",
      "volume": "69591",
      "turnover": "1526809.4",
      "trades": "45"
    },
    {
      "date": "2023-05-08",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.40",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0608",
      "volume": "4105",
      "turnover": "86454.6",
      "trades": "11"
    },
    {
      "date": "2023-05-09",
      "bid": "20.30",
      "ask": "22.00",
      "open": "20.70",
      "high": "20.80",
      "low": "20.20",
      "close": "20.80",
      "average": "20.6817",
      "volume": "8510",
      "turnover": "176001",
      "trades": "19"
    },
    {
      "date": "2023-05-10",
      "bid": "20.60",
      "ask": "21.10",
      "open": "20.90",
      "high": "20.90",
      "low": "20.90",
      "close": "20.90",
      "average": "20.90",
      "volume": "1840",
      "turnover": "38456",
      "trades": "5"
    },
    {
      "date": "2023-05-11",
      "bid": "20.50",
      "ask": "21.10",
      "open": "20.80",
      "high": "21.00",
      "low": "20.20",
      "close": "21.00",
      "average": "20.4644",
      "volume": "3005",
      "turnover": "61495.4",
      "trades": "5"
    },
    {
      "date": "2023-05-12",
      "bid": "20.50",
      "ask": "21.10",
      "open": "20.60",
      "high": "20.90",
      "low": "20.60",
      "close": "20.60",
      "average": "20.6628",
      "volume": "2770",
      "turnover": "57236",
      "trades": "7"
    },
    {
      "date": "2023-05-15",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.00",
      "low": "20.30",
      "close": "21.00",
      "average": "20.5344",
      "volume": "814",
      "turnover": "16715",
      "trades": "6"
    },
    {
      "date": "2023-05-16",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.50",
      "high": "20.80",
      "low": "20.00",
      "close": "20.80",
      "average": "20.3933",
      "volume": "10286",
      "turnover": "209765.5",
      "trades": "25"
    },
    {
      "date": "2023-05-17",
      "bid": "20.90",
      "ask": "21.40",
      "open": "20.40",
      "high": "21.40",
      "low": "20.30",
      "close": "21.40",
      "average": "20.6798",
      "volume": "5789",
      "turnover": "119715.1",
      "trades": "10"
    },
    {
      "date": "2023-05-19",
      "bid": "21.30",
      "ask": "21.80",
      "open": "21.40",
      "high": "21.80",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6056",
      "volume": "8937",
      "turnover": "193089.4",
      "trades": "29"
    },
    {
      "date": "2023-05-22",
      "bid": "21.30",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.00",
      "low": "21.30",
      "close": "21.30",
      "average": "21.5953",
      "volume": "2438",
      "turnover": "52649.4",
      "trades": "4"
    },
    {
      "date": "2023-05-23",
      "bid": "21.40",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.10",
      "low": "21.60",
      "close": "21.60",
      "average": "22.0783",
      "volume": "1359",
      "turnover": "30004.4",
      "trades": "6"
    },
    {
      "date": "2023-05-24",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.10",
      "high": "21.20",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0222",
      "volume": "6535",
      "turnover": "137379.9",
      "trades": "10"
    },
    {
      "date": "2023-05-25",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.00",
      "high": "21.40",
      "low": "20.80",
      "close": "21.40",
      "average": "21.1791",
      "volume": "1834",
      "turnover": "38842.4",
      "trades": "11"
    },
    {
      "date": "2023-05-26",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.50",
      "low": "21.00",
      "close": "21.40",
      "average": "21.0756",
      "volume": "1577",
      "turnover": "33236.2",
      "trades": "8"
    },
    {
      "date": "2023-05-29",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.30",
      "low": "20.80",
      "close": "20.80",
      "average": "20.9955",
      "volume": "2426",
      "turnover": "50935.2",
      "trades": "10"
    },
    {
      "date": "2023-05-30",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.70",
      "high": "21.20",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9569",
      "volume": "6122",
      "turnover": "128298.3",
      "trades": "10"
    },
    {
      "date": "2023-05-31",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.70",
      "low": "20.00",
      "close": "20.20",
      "average": "20.3433",
      "volume": "8634",
      "turnover": "175644.4",
      "trades": "14"
    },
    {
      "date": "2023-06-01",
      "bid": "20.10",
      "ask": "20.60",
      "open": "19.95",
      "high": "20.40",
      "low": "19.60",
      "close": "20.40",
      "average": "19.9766",
      "volume": "7278",
      "turnover": "145390",
      "trades": "16"
    },
    {
      "date": "2023-06-02",
      "bid": "20.40",
      "ask": "20.80",
      "open": "19.95",
      "high": "20.80",
      "low": "19.95",
      "close": "20.80",
      "average": "20.5893",
      "volume": "5523",
      "turnover": "113714.7",
      "trades": "10"
    },
    {
      "date": "2023-06-05",
      "bid": "20.50",
      "ask": "21.10",
      "open": "20.10",
      "high": "21.10",
      "low": "19.15",
      "close": "21.00",
      "average": "20.1723",
      "volume": "11908",
      "turnover": "240211.25",
      "trades": "20"
    },
    {
      "date": "2023-06-07",
      "bid": "21.50",
      "ask": "22.50",
      "open": "21.00",
      "high": "22.50",
      "low": "20.60",
      "close": "22.50",
      "average": "21.0545",
      "volume": "10343",
      "turnover": "217766.3",
      "trades": "11"
    },
    {
      "date": "2023-06-08",
      "bid": "21.10",
      "ask": "21.70",
      "open": "22.50",
      "high": "22.50",
      "low": "21.50",
      "close": "21.60",
      "average": "22.045",
      "volume": "12013",
      "turnover": "264826.5",
      "trades": "19"
    },
    {
      "date": "2023-06-09",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.20",
      "high": "21.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0802",
      "volume": "4667",
      "turnover": "98381.2",
      "trades": "8"
    },
    {
      "date": "2023-06-12",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.00",
      "low": "20.50",
      "close": "21.00",
      "average": "20.6622",
      "volume": "3118",
      "turnover": "64424.8",
      "trades": "7"
    },
    {
      "date": "2023-06-13",
      "bid": "20.90",
      "ask": "21.20",
      "open": "20.70",
      "high": "21.20",
      "low": "20.70",
      "close": "21.20",
      "average": "20.9917",
      "volume": "1200",
      "turnover": "25190",
      "trades": "5"
    },
    {
      "date": "2023-06-14",
      "bid": "20.80",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.30",
      "low": "20.70",
      "close": "21.30",
      "average": "21.0664",
      "volume": "3686",
      "turnover": "77650.8",
      "trades": "6"
    },
    {
      "date": "2023-06-15",
      "bid": "21.00",
      "ask": "21.40",
      "open": "20.80",
      "high": "21.30",
      "low": "20.80",
      "close": "21.30",
      "average": "21.2167",
      "volume": "6",
      "turnover": "127.3",
      "trades": "2"
    },
    {
      "date": "2023-06-16",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.40",
      "high": "21.60",
      "low": "21.40",
      "close": "21.60",
      "average": "21.597",
      "volume": "1655",
      "turnover": "35743",
      "trades": "3"
    },
    {
      "date": "2023-06-19",
      "bid": "21.30",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.70",
      "low": "21.30",
      "close": "21.30",
      "average": "21.5266",
      "volume": "5759",
      "turnover": "123971.6",
      "trades": "9"
    },
    {
      "date": "2023-06-20",
      "bid": "20.50",
      "ask": "20.80",
      "open": "21.30",
      "high": "22.00",
      "low": "20.60",
      "close": "20.80",
      "average": "21.0869",
      "volume": "27811",
      "turnover": "586448.1",
      "trades": "34"
    },
    {
      "date": "2023-06-21",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.90",
      "high": "21.00",
      "low": "20.50",
      "close": "20.80",
      "average": "20.8906",
      "volume": "6992",
      "turnover": "146066.8",
      "trades": "11"
    },
    {
      "date": "2023-06-22",
      "bid": "19.65",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.60",
      "low": "19.55",
      "close": "20.10",
      "average": "19.9459",
      "volume": "15172",
      "turnover": "302618.65",
      "trades": "23"
    },
    {
      "date": "2023-06-26",
      "bid": "19.65",
      "ask": "19.90",
      "open": "19.55",
      "high": "20.10",
      "low": "19.40",
      "close": "20.10",
      "average": "19.6471",
      "volume": "5248",
      "turnover": "103107.75",
      "trades": "12"
    },
    {
      "date": "2023-06-27",
      "bid": "20.30",
      "ask": "21.00",
      "open": "20.00",
      "high": "21.00",
      "low": "20.00",
      "close": "21.00",
      "average": "20.3836",
      "volume": "1435",
      "turnover": "29250.5",
      "trades": "5"
    },
    {
      "date": "2023-06-28",
      "bid": "20.00",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.00",
      "low": "19.85",
      "close": "19.85",
      "average": "20.2158",
      "volume": "868",
      "turnover": "17547.35",
      "trades": "18"
    },
    {
      "date": "2023-06-29",
      "bid": "19.75",
      "ask": "20.30",
      "open": "19.95",
      "high": "20.30",
      "low": "19.60",
      "close": "19.75",
      "average": "19.7783",
      "volume": "7925",
      "turnover": "156742.9",
      "trades": "13"
    },
    {
      "date": "2023-06-30",
      "bid": "19.25",
      "ask": "19.45",
      "open": "20.30",
      "high": "20.30",
      "low": "19.25",
      "close": "19.45",
      "average": "19.4943",
      "volume": "9325",
      "turnover": "181783.9",
      "trades": "19"
    },
    {
      "date": "2023-07-03",
      "bid": "19.10",
      "ask": "19.60",
      "open": "19.75",
      "high": "19.90",
      "low": "19.65",
      "close": "19.65",
      "average": "19.7229",
      "volume": "4662",
      "turnover": "91948.2",
      "trades": "10"
    },
    {
      "date": "2023-07-04",
      "bid": "19.70",
      "ask": "20.00",
      "open": "19.50",
      "high": "19.95",
      "low": "19.50",
      "close": "19.90",
      "average": "19.6831",
      "volume": "5375",
      "turnover": "105796.7",
      "trades": "17"
    },
    {
      "date": "2023-07-05",
      "bid": "19.70",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.00",
      "low": "19.95",
      "close": "19.95",
      "average": "19.9746",
      "volume": "467",
      "turnover": "9328.15",
      "trades": "3"
    },
    {
      "date": "2023-07-06",
      "bid": "19.20",
      "ask": "19.65",
      "open": "19.40",
      "high": "20.00",
      "low": "19.40",
      "close": "19.40",
      "average": "19.4259",
      "volume": "3648",
      "turnover": "70865.75",
      "trades": "6"
    },
    {
      "date": "2023-07-07",
      "bid": "19.65",
      "ask": "19.95",
      "open": "19.90",
      "high": "20.10",
      "low": "19.90",
      "close": "20.10",
      "average": "19.9584",
      "volume": "5895",
      "turnover": "117654.5",
      "trades": "5"
    },
    {
      "date": "2023-07-10",
      "bid": "20.00",
      "ask": "20.70",
      "open": "20.00",
      "high": "20.70",
      "low": "19.45",
      "close": "20.10",
      "average": "20.0645",
      "volume": "5761",
      "turnover": "115591.35",
      "trades": "10"
    },
    {
      "date": "2023-07-11",
      "bid": "20.00",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "19.90",
      "close": "20.50",
      "average": "19.9665",
      "volume": "2705",
      "turnover": "54009.45",
      "trades": "7"
    },
    {
      "date": "2023-07-12",
      "bid": "19.90",
      "ask": "20.50",
      "open": "19.95",
      "high": "19.95",
      "low": "19.95",
      "close": "19.95",
      "average": "19.95",
      "volume": "5",
      "turnover": "99.75",
      "trades": "1"
    },
    {
      "date": "2023-07-13",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "1010",
      "turnover": "20200",
      "trades": "4"
    },
    {
      "date": "2023-07-14",
      "bid": "19.30",
      "ask": "19.90",
      "open": "19.90",
      "high": "19.90",
      "low": "19.80",
      "close": "19.80",
      "average": "19.8383",
      "volume": "1798",
      "turnover": "35669.2",
      "trades": "4"
    },
    {
      "date": "2023-07-17",
      "bid": "19.50",
      "ask": "20.00",
      "open": "19.95",
      "high": "19.95",
      "low": "19.95",
      "close": "19.95",
      "average": "19.95",
      "volume": "262",
      "turnover": "5226.9",
      "trades": "1"
    },
    {
      "date": "2023-07-18",
      "bid": "19.45",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.00",
      "low": "19.95",
      "close": "19.95",
      "average": "19.975",
      "volume": "599",
      "turnover": "11965.05",
      "trades": "4"
    },
    {
      "date": "2023-07-19",
      "bid": "20.70",
      "ask": "21.00",
      "open": "19.85",
      "high": "21.00",
      "low": "19.85",
      "close": "21.00",
      "average": "20.3747",
      "volume": "6938",
      "turnover": "141360",
      "trades": "11"
    },
    {
      "date": "2023-07-20",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "1855",
      "turnover": "38213",
      "trades": "5"
    },
    {
      "date": "2023-07-21",
      "bid": "20.20",
      "ask": "20.80",
      "open": "20.60",
      "high": "20.60",
      "low": "20.50",
      "close": "20.50",
      "average": "20.5915",
      "volume": "1180",
      "turnover": "24298",
      "trades": "3"
    },
    {
      "date": "2023-07-24",
      "bid": "20.30",
      "ask": "21.00",
      "open": "19.50",
      "high": "20.20",
      "low": "19.50",
      "close": "20.20",
      "average": "20.1234",
      "volume": "640",
      "turnover": "12879",
      "trades": "3"
    },
    {
      "date": "2023-07-25",
      "bid": "20.00",
      "ask": "20.60",
      "open": "19.00",
      "high": "20.30",
      "low": "19.00",
      "close": "20.00",
      "average": "19.9736",
      "volume": "2764",
      "turnover": "55207",
      "trades": "15"
    },
    {
      "date": "2023-07-26",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.50",
      "low": "20.00",
      "close": "20.00",
      "average": "20.0581",
      "volume": "86",
      "turnover": "1725",
      "trades": "3"
    },
    {
      "date": "2023-07-27",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.00",
      "volume": "35",
      "turnover": "700",
      "trades": "1"
    },
    {
      "date": "2023-07-28",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.75",
      "high": "19.75",
      "low": "19.05",
      "close": "19.70",
      "average": "19.5628",
      "volume": "2936",
      "turnover": "57436.45",
      "trades": "9"
    },
    {
      "date": "2023-07-31",
      "bid": "19.85",
      "ask": "20.40",
      "open": "19.00",
      "high": "19.90",
      "low": "19.00",
      "close": "19.85",
      "average": "19.4295",
      "volume": "3351",
      "turnover": "65108.2",
      "trades": "18"
    },
    {
      "date": "2023-08-01",
      "bid": "19.50",
      "ask": "19.85",
      "open": "19.85",
      "high": "19.85",
      "low": "19.25",
      "close": "19.50",
      "average": "19.5143",
      "volume": "6863",
      "turnover": "133926.95",
      "trades": "17"
    },
    {
      "date": "2023-08-02",
      "bid": "19.60",
      "ask": "20.20",
      "open": "19.50",
      "high": "19.70",
      "low": "19.35",
      "close": "19.60",
      "average": "19.5873",
      "volume": "6631",
      "turnover": "129883.45",
      "trades": "13"
    },
    {
      "date": "2023-08-03",
      "bid": "19.10",
      "ask": "19.55",
      "open": "19.55",
      "high": "19.55",
      "low": "19.55",
      "close": "19.55",
      "average": "19.55",
      "volume": "389",
      "turnover": "7604.95",
      "trades": "2"
    },
    {
      "date": "2023-08-04",
      "bid": "19.50",
      "ask": "19.85",
      "open": null,
      "high": null,
      "low": null,
      "close": "19.55",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-07",
      "bid": "19.45",
      "ask": "19.65",
      "open": "19.40",
      "high": "19.65",
      "low": "19.35",
      "close": "19.65",
      "average": "19.5151",
      "volume": "4877",
      "turnover": "95175.15",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": null,
      "ask": null,
      "open": "19.40",
      "high": "21.50",
      "low": "19.10",
      "close": "21.50",
      "average": "19.5288",
      "volume": "5871",
      "turnover": "114653.5",
      "trades": "24"
    },
    {
      "date": "2023-08-09",
      "bid": "20.70",
      "ask": "21.20",
      "open": "19.80",
      "high": "21.40",
      "low": "19.80",
      "close": "21.20",
      "average": "20.6958",
      "volume": "6706",
      "turnover": "138785.8",
      "trades": "52"
    },
    {
      "date": "2023-08-10",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.30",
      "high": "21.30",
      "low": "20.10",
      "close": "20.80",
      "average": "20.7109",
      "volume": "7989",
      "turnover": "165459.1",
      "trades": "24"
    },
    {
      "date": "2023-08-11",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.80",
      "high": "21.00",
      "low": "20.10",
      "close": "20.60",
      "average": "20.5145",
      "volume": "4725",
      "turnover": "96930.9",
      "trades": "16"
    },
    {
      "date": "2023-08-14",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.60",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2038",
      "volume": "4473",
      "turnover": "90371.4",
      "trades": "13"
    },
    {
      "date": "2023-08-15",
      "bid": "19.55",
      "ask": "19.90",
      "open": "20.30",
      "high": "20.30",
      "low": "19.50",
      "close": "19.80",
      "average": "19.6733",
      "volume": "6181",
      "turnover": "121600.45",
      "trades": "13"
    },
    {
      "date": "2023-08-16",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.30",
      "high": "19.55",
      "low": "19.20",
      "close": "19.40",
      "average": "19.3629",
      "volume": "3990",
      "turnover": "77258.1",
      "trades": "11"
    },
    {
      "date": "2023-08-17",
      "bid": "19.35",
      "ask": "19.95",
      "open": "19.35",
      "high": "19.95",
      "low": "19.35",
      "close": "19.95",
      "average": "19.3626",
      "volume": "1308",
      "turnover": "25326.3",
      "trades": "7"
    },
    {
      "date": "2023-08-18",
      "bid": "19.00",
      "ask": "19.65",
      "open": "20.00",
      "high": "20.10",
      "low": "19.00",
      "close": "19.65",
      "average": "19.4979",
      "volume": "13110",
      "turnover": "255617.75",
      "trades": "27"
    },
    {
      "date": "2023-08-21",
      "bid": "19.10",
      "ask": "19.65",
      "open": "19.65",
      "high": "19.70",
      "low": "19.50",
      "close": "19.70",
      "average": "19.5085",
      "volume": "533",
      "turnover": "10398.05",
      "trades": "7"
    },
    {
      "date": "2023-08-22",
      "bid": "19.05",
      "ask": "19.65",
      "open": "19.05",
      "high": "19.70",
      "low": "19.05",
      "close": "19.70",
      "average": "19.2061",
      "volume": "229",
      "turnover": "4398.2",
      "trades": "6"
    },
    {
      "date": "2023-08-23",
      "bid": "18.95",
      "ask": "19.55",
      "open": "19.45",
      "high": "19.55",
      "low": "18.95",
      "close": "19.55",
      "average": "19.482",
      "volume": "8660",
      "turnover": "168713.8",
      "trades": "18"
    },
    {
      "date": "2023-08-24",
      "bid": "18.70",
      "ask": "18.95",
      "open": "19.50",
      "high": "19.50",
      "low": "18.70",
      "close": "18.95",
      "average": "19.2561",
      "volume": "1960",
      "turnover": "37742",
      "trades": "9"
    },
    {
      "date": "2023-08-25",
      "bid": "18.70",
      "ask": "19.00",
      "open": "18.95",
      "high": "19.45",
      "low": "18.50",
      "close": "19.00",
      "average": "18.9334",
      "volume": "2341",
      "turnover": "44323",
      "trades": "23"
    },
    {
      "date": "2023-08-28",
      "bid": "18.75",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.55",
      "close": "19.00",
      "average": "18.9534",
      "volume": "7417",
      "turnover": "140577",
      "trades": "14"
    },
    {
      "date": "2023-08-29",
      "bid": "19.05",
      "ask": "19.45",
      "open": "19.30",
      "high": "20.10",
      "low": "19.05",
      "close": "19.45",
      "average": "19.4799",
      "volume": "11758",
      "turnover": "229044.4",
      "trades": "20"
    },
    {
      "date": "2023-08-30",
      "bid": "18.90",
      "ask": "19.30",
      "open": "18.95",
      "high": "18.95",
      "low": "18.80",
      "close": "18.90",
      "average": "18.9061",
      "volume": "1632",
      "turnover": "30854.7",
      "trades": "4"
    },
    {
      "date": "2023-08-31",
      "bid": "18.95",
      "ask": "19.35",
      "open": "19.05",
      "high": "19.45",
      "low": "19.00",
      "close": "19.35",
      "average": "19.1474",
      "volume": "4874",
      "turnover": "93324.35",
      "trades": "22"
    },
    {
      "date": "2023-09-01",
      "bid": "19.35",
      "ask": "19.65",
      "open": "19.35",
      "high": "19.35",
      "low": "19.35",
      "close": "19.35",
      "average": "19.35",
      "volume": "13",
      "turnover": "251.55",
      "trades": "1"
    },
    {
      "date": "2023-09-04",
      "bid": "18.85",
      "ask": "19.25",
      "open": "19.20",
      "high": "19.20",
      "low": "18.90",
      "close": "18.90",
      "average": "19.1727",
      "volume": "812",
      "turnover": "15568.2",
      "trades": "2"
    },
    {
      "date": "2023-09-05",
      "bid": "18.60",
      "ask": "19.00",
      "open": "18.85",
      "high": "18.85",
      "low": "18.10",
      "close": "18.60",
      "average": "18.6217",
      "volume": "4825",
      "turnover": "89849.55",
      "trades": "16"
    },
    {
      "date": "2023-09-06",
      "bid": "18.60",
      "ask": "18.95",
      "open": "18.55",
      "high": "18.95",
      "low": "18.50",
      "close": "18.95",
      "average": "18.5637",
      "volume": "4921",
      "turnover": "91352.1",
      "trades": "8"
    },
    {
      "date": "2023-09-07",
      "bid": "18.50",
      "ask": "18.85",
      "open": null,
      "high": null,
      "low": null,
      "close": "18.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-08",
      "bid": "18.25",
      "ask": "18.65",
      "open": "18.45",
      "high": "18.65",
      "low": "18.10",
      "close": "18.65",
      "average": "18.2755",
      "volume": "7547",
      "turnover": "137925.3",
      "trades": "9"
    },
    {
      "date": "2023-09-11",
      "bid": "18.60",
      "ask": "18.95",
      "open": "18.20",
      "high": "18.70",
      "low": "18.20",
      "close": "18.60",
      "average": "18.6023",
      "volume": "14288",
      "turnover": "265789.3",
      "trades": "19"
    },
    {
      "date": "2023-09-12",
      "bid": "18.60",
      "ask": "18.95",
      "open": "18.55",
      "high": "18.95",
      "low": "18.50",
      "close": "18.55",
      "average": "18.5449",
      "volume": "7086",
      "turnover": "131409.35",
      "trades": "8"
    },
    {
      "date": "2023-09-13",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.85",
      "high": "18.85",
      "low": "18.00",
      "close": "18.45",
      "average": "18.3765",
      "volume": "6337",
      "turnover": "116452.1",
      "trades": "9"
    },
    {
      "date": "2023-09-14",
      "bid": "18.50",
      "ask": "18.85",
      "open": "18.30",
      "high": "18.45",
      "low": "18.20",
      "close": "18.45",
      "average": "18.3664",
      "volume": "3041",
      "turnover": "55852.15",
      "trades": "7"
    },
    {
      "date": "2023-09-15",
      "bid": "17.35",
      "ask": "17.75",
      "open": "18.55",
      "high": "18.75",
      "low": "17.25",
      "close": "17.65",
      "average": "17.5778",
      "volume": "60078",
      "turnover": "1056041.89",
      "trades": "51"
    },
    {
      "date": "2023-09-18",
      "bid": "17.60",
      "ask": "17.90",
      "open": "17.65",
      "high": "17.85",
      "low": "17.50",
      "close": "17.50",
      "average": "17.7228",
      "volume": "12044",
      "turnover": "213453.95",
      "trades": "25"
    },
    {
      "date": "2023-09-19",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.60",
      "low": "17.40",
      "close": "17.50",
      "average": "17.529",
      "volume": "6668",
      "turnover": "116883.5",
      "trades": "7"
    },
    {
      "date": "2023-09-20",
      "bid": null,
      "ask": null,
      "open": "17.55",
      "high": "18.95",
      "low": "17.25",
      "close": "18.95",
      "average": "17.5867",
      "volume": "18229",
      "turnover": "320588.4",
      "trades": "19"
    },
    {
      "date": "2023-09-21",
      "bid": "17.45",
      "ask": "17.65",
      "open": "18.00",
      "high": "18.45",
      "low": "17.30",
      "close": "17.65",
      "average": "17.6755",
      "volume": "15572",
      "turnover": "275242.25",
      "trades": "29"
    },
    {
      "date": "2023-09-22",
      "bid": "16.30",
      "ask": "16.80",
      "open": "17.65",
      "high": "17.65",
      "low": "16.00",
      "close": "16.30",
      "average": "16.7782",
      "volume": "35739",
      "turnover": "599635.35",
      "trades": "61"
    },
    {
      "date": "2023-09-25",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.50",
      "low": "16.25",
      "close": "17.20",
      "average": "16.9593",
      "volume": "39703",
      "turnover": "673336.05",
      "trades": "71"
    },
    {
      "date": "2023-09-26",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.20",
      "high": "17.50",
      "low": "17.10",
      "close": "17.10",
      "average": "17.2686",
      "volume": "3186",
      "turnover": "55017.8",
      "trades": "10"
    },
    {
      "date": "2023-09-27",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.50",
      "low": "17.50",
      "close": "17.50",
      "average": "17.50",
      "volume": "20",
      "turnover": "350",
      "trades": "1"
    },
    {
      "date": "2023-09-28",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.15",
      "high": "17.30",
      "low": "17.15",
      "close": "17.30",
      "average": "17.152",
      "volume": "608",
      "turnover": "10428.4",
      "trades": "2"
    },
    {
      "date": "2023-09-29",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.15",
      "high": "17.45",
      "low": "17.10",
      "close": "17.45",
      "average": "17.2151",
      "volume": "5310",
      "turnover": "91412.1",
      "trades": "9"
    },
    {
      "date": "2023-10-02",
      "bid": "17.40",
      "ask": "17.90",
      "open": "17.55",
      "high": "17.60",
      "low": "17.15",
      "close": "17.60",
      "average": "17.4875",
      "volume": "5154",
      "turnover": "90130.5",
      "trades": "7"
    },
    {
      "date": "2023-10-03",
      "bid": "17.45",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.90",
      "low": "17.45",
      "close": "17.45",
      "average": "17.4583",
      "volume": "163",
      "turnover": "2845.7",
      "trades": "2"
    },
    {
      "date": "2023-10-04",
      "bid": "17.45",
      "ask": "17.80",
      "open": "17.90",
      "high": "18.50",
      "low": "17.35",
      "close": "17.45",
      "average": "17.9473",
      "volume": "6587",
      "turnover": "118218.95",
      "trades": "18"
    },
    {
      "date": "2023-10-05",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.90",
      "high": "17.90",
      "low": "17.50",
      "close": "17.90",
      "average": "17.5156",
      "volume": "3261",
      "turnover": "57118.3",
      "trades": "3"
    },
    {
      "date": "2023-10-06",
      "bid": "17.75",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.45",
      "low": "17.75",
      "close": "18.00",
      "average": "18.0159",
      "volume": "2547",
      "turnover": "45886.6",
      "trades": "9"
    },
    {
      "date": "2023-10-09",
      "bid": "17.35",
      "ask": "17.75",
      "open": "17.80",
      "high": "17.80",
      "low": "17.75",
      "close": "17.75",
      "average": "17.7521",
      "volume": "1002",
      "turnover": "17787.6",
      "trades": "3"
    },
    {
      "date": "2023-10-10",
      "bid": "18.05",
      "ask": "18.50",
      "open": "18.20",
      "high": "18.45",
      "low": "18.20",
      "close": "18.45",
      "average": "18.2508",
      "volume": "2102",
      "turnover": "38363.15",
      "trades": "4"
    },
    {
      "date": "2023-10-11",
      "bid": "18.05",
      "ask": "18.50",
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "10",
      "turnover": "185",
      "trades": "1"
    },
    {
      "date": "2023-10-12",
      "bid": "18.05",
      "ask": "18.45",
      "open": "18.05",
      "high": "18.45",
      "low": "18.05",
      "close": "18.45",
      "average": "18.0573",
      "volume": "2037",
      "turnover": "36782.65",
      "trades": "2"
    },
    {
      "date": "2023-10-13",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.25",
      "high": "18.25",
      "low": "18.15",
      "close": "18.15",
      "average": "18.1629",
      "volume": "2330",
      "turnover": "42319.5",
      "trades": "3"
    },
    {
      "date": "2023-10-16",
      "bid": "17.70",
      "ask": "18.05",
      "open": "18.05",
      "high": "18.05",
      "low": "17.50",
      "close": "18.05",
      "average": "17.7256",
      "volume": "8386",
      "turnover": "148647.25",
      "trades": "25"
    },
    {
      "date": "2023-10-17",
      "bid": "17.80",
      "ask": "17.85",
      "open": "18.05",
      "high": "18.30",
      "low": "17.75",
      "close": "17.85",
      "average": "17.9868",
      "volume": "20293",
      "turnover": "365005.4",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.85",
      "high": "18.10",
      "low": "17.45",
      "close": "17.45",
      "average": "17.6488",
      "volume": "20147",
      "turnover": "355570.2",
      "trades": "27"
    },
    {
      "date": "2023-10-19",
      "bid": "17.00",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.60",
      "low": "17.00",
      "close": "17.00",
      "average": "17.226",
      "volume": "16442",
      "turnover": "283229.95",
      "trades": "24"
    },
    {
      "date": "2023-10-20",
      "bid": "16.50",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.45",
      "low": "16.50",
      "close": "16.95",
      "average": "16.9385",
      "volume": "16071",
      "turnover": "272218.3",
      "trades": "21"
    },
    {
      "date": "2023-10-23",
      "bid": "16.95",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.45",
      "low": "16.95",
      "close": "17.15",
      "average": "17.3095",
      "volume": "4759",
      "turnover": "82376",
      "trades": "13"
    },
    {
      "date": "2023-10-24",
      "bid": "16.95",
      "ask": "17.25",
      "open": "17.15",
      "high": "17.30",
      "low": "16.75",
      "close": "17.25",
      "average": "17.2453",
      "volume": "8244",
      "turnover": "142169.85",
      "trades": "16"
    },
    {
      "date": "2023-10-25",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.55",
      "high": "17.95",
      "low": "17.55",
      "close": "17.60",
      "average": "17.6034",
      "volume": "1823",
      "turnover": "32090.95",
      "trades": "11"
    },
    {
      "date": "2023-10-26",
      "bid": "18.00",
      "ask": "18.40",
      "open": "17.40",
      "high": "18.45",
      "low": "17.40",
      "close": "18.45",
      "average": "17.7622",
      "volume": "8356",
      "turnover": "148421.2",
      "trades": "11"
    },
    {
      "date": "2023-10-27",
      "bid": "16.90",
      "ask": "17.20",
      "open": "17.80",
      "high": "18.00",
      "low": "16.90",
      "close": "16.90",
      "average": "17.5943",
      "volume": "6857",
      "turnover": "120644.05",
      "trades": "17"
    },
    {
      "date": "2023-10-30",
      "bid": "16.80",
      "ask": "17.20",
      "open": "16.75",
      "high": "16.80",
      "low": "16.75",
      "close": "16.75",
      "average": "16.7784",
      "volume": "2607",
      "turnover": "43741.25",
      "trades": "10"
    },
    {
      "date": "2023-10-31",
      "bid": "16.75",
      "ask": "17.15",
      "open": "16.80",
      "high": "17.10",
      "low": "16.30",
      "close": "16.75",
      "average": "16.6937",
      "volume": "11035",
      "turnover": "184214.65",
      "trades": "13"
    },
    {
      "date": "2023-11-01",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.70",
      "high": "17.00",
      "low": "16.55",
      "close": "16.95",
      "average": "16.9093",
      "volume": "4812",
      "turnover": "81367.55",
      "trades": "7"
    },
    {
      "date": "2023-11-02",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.35",
      "low": "16.90",
      "close": "17.25",
      "average": "17.2131",
      "volume": "10504",
      "turnover": "180806.8",
      "trades": "18"
    },
    {
      "date": "2023-11-03",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.30",
      "high": "17.70",
      "low": "17.30",
      "close": "17.50",
      "average": "17.4679",
      "volume": "2684",
      "turnover": "46883.85",
      "trades": "9"
    },
    {
      "date": "2023-11-06",
      "bid": "18.60",
      "ask": "18.95",
      "open": "18.00",
      "high": "19.35",
      "low": "17.75",
      "close": "19.05",
      "average": "18.454",
      "volume": "19250",
      "turnover": "355240.45",
      "trades": "43"
    },
    {
      "date": "2023-11-07",
      "bid": "17.50",
      "ask": "17.90",
      "open": "20.20",
      "high": "20.20",
      "low": "16.60",
      "close": "17.50",
      "average": "17.4788",
      "volume": "41622",
      "turnover": "727502.1",
      "trades": "119"
    },
    {
      "date": "2023-11-08",
      "bid": "17.10",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.35",
      "low": "16.85",
      "close": "17.50",
      "average": "17.5547",
      "volume": "13946",
      "turnover": "244818.15",
      "trades": "41"
    },
    {
      "date": "2023-11-09",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.50",
      "high": "18.00",
      "low": "17.10",
      "close": "17.95",
      "average": "17.6689",
      "volume": "20577",
      "turnover": "363573.4",
      "trades": "31"
    },
    {
      "date": "2023-11-10",
      "bid": "17.50",
      "ask": "17.95",
      "open": "17.55",
      "high": "18.00",
      "low": "17.40",
      "close": "17.70",
      "average": "17.5977",
      "volume": "13108",
      "turnover": "230670.15",
      "trades": "28"
    },
    {
      "date": "2023-11-13",
      "bid": "17.75",
      "ask": "18.25",
      "open": "17.70",
      "high": "19.30",
      "low": "17.15",
      "close": "18.25",
      "average": "17.8379",
      "volume": "23606",
      "turnover": "421080.35",
      "trades": "56"
    },
    {
      "date": "2023-11-14",
      "bid": "17.70",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.15",
      "low": "17.45",
      "close": "18.05",
      "average": "17.6434",
      "volume": "26618",
      "turnover": "469633.15",
      "trades": "40"
    },
    {
      "date": "2023-11-15",
      "bid": "17.65",
      "ask": "18.00",
      "open": "18.05",
      "high": "18.05",
      "low": "17.50",
      "close": "17.70",
      "average": "17.6893",
      "volume": "14793",
      "turnover": "261677.85",
      "trades": "19"
    },
    {
      "date": "2023-11-16",
      "bid": "17.60",
      "ask": "18.20",
      "open": "17.60",
      "high": "18.25",
      "low": "17.60",
      "close": "18.15",
      "average": "17.7386",
      "volume": "8339",
      "turnover": "147922.4",
      "trades": "17"
    },
    {
      "date": "2023-11-17",
      "bid": "17.60",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.20",
      "low": "17.55",
      "close": "18.00",
      "average": "17.6029",
      "volume": "13291",
      "turnover": "233960.65",
      "trades": "18"
    },
    {
      "date": "2023-11-20",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.95",
      "high": "18.10",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3646",
      "volume": "48343",
      "turnover": "839457.1",
      "trades": "40"
    },
    {
      "date": "2023-11-21",
      "bid": "17.30",
      "ask": "17.35",
      "open": "17.55",
      "high": "17.55",
      "low": "17.05",
      "close": "17.35",
      "average": "17.1433",
      "volume": "3475",
      "turnover": "59573",
      "trades": "13"
    },
    {
      "date": "2023-11-22",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.20",
      "high": "18.00",
      "low": "16.95",
      "close": "18.00",
      "average": "17.6535",
      "volume": "14956",
      "turnover": "264026.05",
      "trades": "34"
    },
    {
      "date": "2023-11-23",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "17.50",
      "close": "18.00",
      "average": "17.7615",
      "volume": "20528",
      "turnover": "364608.85",
      "trades": "54"
    },
    {
      "date": "2023-11-24",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.95",
      "high": "17.95",
      "low": "17.80",
      "close": "17.95",
      "average": "17.9113",
      "volume": "492",
      "turnover": "8812.35",
      "trades": "11"
    },
    {
      "date": "2023-11-27",
      "bid": "17.65",
      "ask": "17.95",
      "open": "17.65",
      "high": "17.95",
      "low": "17.40",
      "close": "17.95",
      "average": "17.647",
      "volume": "1712",
      "turnover": "30211.7",
      "trades": "11"
    },
    {
      "date": "2023-11-28",
      "bid": "17.90",
      "ask": "17.95",
      "open": "17.30",
      "high": "17.90",
      "low": "17.30",
      "close": "17.90",
      "average": "17.7025",
      "volume": "7221",
      "turnover": "127829.95",
      "trades": "16"
    },
    {
      "date": "2023-11-29",
      "bid": "17.50",
      "ask": "17.85",
      "open": "17.45",
      "high": "17.90",
      "low": "17.40",
      "close": "17.85",
      "average": "17.6866",
      "volume": "1177",
      "turnover": "20817.1",
      "trades": "8"
    },
    {
      "date": "2023-11-30",
      "bid": "17.55",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.85",
      "low": "17.55",
      "close": "17.85",
      "average": "17.8183",
      "volume": "284",
      "turnover": "5060.4",
      "trades": "4"
    },
    {
      "date": "2023-12-01",
      "bid": "17.65",
      "ask": "18.00",
      "open": "17.60",
      "high": "18.05",
      "low": "17.60",
      "close": "17.65",
      "average": "17.7652",
      "volume": "5847",
      "turnover": "103872.9",
      "trades": "9"
    },
    {
      "date": "2023-12-04",
      "bid": "17.70",
      "ask": "17.80",
      "open": "18.05",
      "high": "18.05",
      "low": "17.60",
      "close": "17.80",
      "average": "17.9415",
      "volume": "14979",
      "turnover": "268746.3",
      "trades": "19"
    },
    {
      "date": "2023-12-05",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.05",
      "low": "17.60",
      "close": "17.90",
      "average": "17.9521",
      "volume": "2211",
      "turnover": "39692",
      "trades": "5"
    },
    {
      "date": "2023-12-06",
      "bid": "17.85",
      "ask": "18.20",
      "open": "17.90",
      "high": "18.25",
      "low": "17.90",
      "close": "18.00",
      "average": "18.0066",
      "volume": "4520",
      "turnover": "81389.75",
      "trades": "19"
    },
    {
      "date": "2023-12-07",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.20",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8426",
      "volume": "1182",
      "turnover": "21090",
      "trades": "5"
    },
    {
      "date": "2023-12-08",
      "bid": "18.15",
      "ask": "18.55",
      "open": "17.80",
      "high": "18.10",
      "low": "17.70",
      "close": "18.10",
      "average": "17.8711",
      "volume": "2657",
      "turnover": "47483.4",
      "trades": "15"
    },
    {
      "date": "2023-12-11",
      "bid": "18.05",
      "ask": "18.55",
      "open": "18.10",
      "high": "18.55",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0718",
      "volume": "89552",
      "turnover": "1618361.8",
      "trades": "34"
    },
    {
      "date": "2023-12-12",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.10",
      "high": "18.20",
      "low": "18.00",
      "close": "18.20",
      "average": "18.0364",
      "volume": "6599",
      "turnover": "119021.95",
      "trades": "20"
    },
    {
      "date": "2023-12-13",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.25",
      "low": "17.95",
      "close": "18.25",
      "average": "18.1484",
      "volume": "3200",
      "turnover": "58075",
      "trades": "7"
    },
    {
      "date": "2023-12-14",
      "bid": "18.20",
      "ask": "18.25",
      "open": "17.90",
      "high": "18.25",
      "low": "17.90",
      "close": "18.15",
      "average": "18.086",
      "volume": "18347",
      "turnover": "331823.35",
      "trades": "45"
    },
    {
      "date": "2023-12-15",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.55",
      "low": "18.10",
      "close": "18.30",
      "average": "18.3552",
      "volume": "8825",
      "turnover": "161984.7",
      "trades": "20"
    },
    {
      "date": "2023-12-18",
      "bid": "17.95",
      "ask": "18.25",
      "open": "18.30",
      "high": "18.30",
      "low": "17.90",
      "close": "17.95",
      "average": "18.0644",
      "volume": "4945",
      "turnover": "89328.6",
      "trades": "17"
    },
    {
      "date": "2023-12-19",
      "bid": "18.00",
      "ask": "18.25",
      "open": "17.90",
      "high": "18.25",
      "low": "17.90",
      "close": "18.00",
      "average": "18.142",
      "volume": "8815",
      "turnover": "159921.9",
      "trades": "19"
    },
    {
      "date": "2023-12-20",
      "bid": "17.95",
      "ask": "18.15",
      "open": "18.05",
      "high": "18.05",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0006",
      "volume": "10220",
      "turnover": "183966",
      "trades": "6"
    },
    {
      "date": "2023-12-21",
      "bid": "17.80",
      "ask": "18.15",
      "open": "17.90",
      "high": "18.20",
      "low": "17.85",
      "close": "18.15",
      "average": "17.9635",
      "volume": "5107",
      "turnover": "91739.7",
      "trades": "18"
    },
    {
      "date": "2023-12-22",
      "bid": "17.90",
      "ask": "18.10",
      "open": "18.00",
      "high": "18.15",
      "low": "17.80",
      "close": "18.10",
      "average": "18.0373",
      "volume": "7536",
      "turnover": "135929",
      "trades": "31"
    },
    {
      "date": "2023-12-27",
      "bid": "17.85",
      "ask": "18.10",
      "open": "18.10",
      "high": "18.10",
      "low": "17.60",
      "close": "17.85",
      "average": "17.9605",
      "volume": "26131",
      "turnover": "469326.95",
      "trades": "52"
    },
    {
      "date": "2023-12-28",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.10",
      "high": "18.50",
      "low": "18.05",
      "close": "18.15",
      "average": "18.1988",
      "volume": "24020",
      "turnover": "437134.3",
      "trades": "16"
    },
    {
      "date": "2023-12-29",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.20",
      "high": "18.50",
      "low": "18.10",
      "close": "18.15",
      "average": "18.215",
      "volume": "29016",
      "turnover": "528527.85",
      "trades": "22"
    },
    {
      "date": "2024-01-02",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.35",
      "high": "18.35",
      "low": "18.15",
      "close": "18.15",
      "average": "18.3151",
      "volume": "5924",
      "turnover": "108498.5",
      "trades": "13"
    },
    {
      "date": "2024-01-03",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.35",
      "high": "18.35",
      "low": "17.65",
      "close": "17.65",
      "average": "17.8236",
      "volume": "24813",
      "turnover": "442255.75",
      "trades": "20"
    },
    {
      "date": "2024-01-04",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.00",
      "high": "18.30",
      "low": "17.80",
      "close": "18.30",
      "average": "18.0867",
      "volume": "2927",
      "turnover": "52939.9",
      "trades": "11"
    },
    {
      "date": "2024-01-05",
      "bid": "18.20",
      "ask": "18.60",
      "open": "18.30",
      "high": "18.70",
      "low": "18.15",
      "close": "18.15",
      "average": "18.3623",
      "volume": "17745",
      "turnover": "325839.25",
      "trades": "19"
    },
    {
      "date": "2024-01-08",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.05",
      "high": "18.75",
      "low": "18.05",
      "close": "18.20",
      "average": "18.4239",
      "volume": "13320",
      "turnover": "245406.85",
      "trades": "21"
    },
    {
      "date": "2024-01-09",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.85",
      "high": "18.90",
      "low": "18.35",
      "close": "18.70",
      "average": "18.6835",
      "volume": "5291",
      "turnover": "98854.15",
      "trades": "12"
    },
    {
      "date": "2024-01-10",
      "bid": "18.20",
      "ask": "18.55",
      "open": "18.70",
      "high": "18.70",
      "low": "18.15",
      "close": "18.20",
      "average": "18.3402",
      "volume": "12688",
      "turnover": "232700.9",
      "trades": "22"
    },
    {
      "date": "2024-01-11",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.50",
      "high": "18.50",
      "low": "18.40",
      "close": "18.45",
      "average": "18.4429",
      "volume": "2645",
      "turnover": "48781.45",
      "trades": "6"
    },
    {
      "date": "2024-01-12",
      "bid": "18.25",
      "ask": "18.50",
      "open": "18.10",
      "high": "19.45",
      "low": "18.10",
      "close": "18.25",
      "average": "18.3895",
      "volume": "5554",
      "turnover": "102135.1",
      "trades": "11"
    },
    {
      "date": "2024-01-15",
      "bid": "18.05",
      "ask": "18.50",
      "open": "18.50",
      "high": "18.50",
      "low": "18.10",
      "close": "18.10",
      "average": "18.126",
      "volume": "2648",
      "turnover": "47997.55",
      "trades": "11"
    },
    {
      "date": "2024-01-16",
      "bid": "17.95",
      "ask": "18.30",
      "open": "18.30",
      "high": "18.30",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2495",
      "volume": "3228",
      "turnover": "58909.3",
      "trades": "11"
    },
    {
      "date": "2024-01-17",
      "bid": "18.10",
      "ask": "18.50",
      "open": "17.95",
      "high": "18.50",
      "low": "17.95",
      "close": "18.15",
      "average": "18.3024",
      "volume": "1591",
      "turnover": "29119.05",
      "trades": "11"
    },
    {
      "date": "2024-01-18",
      "bid": "18.30",
      "ask": "18.45",
      "open": "18.15",
      "high": "18.50",
      "low": "18.15",
      "close": "18.20",
      "average": "18.4391",
      "volume": "10096",
      "turnover": "186160.65",
      "trades": "15"
    },
    {
      "date": "2024-01-19",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.25",
      "low": "18.10",
      "close": "18.10",
      "average": "18.1462",
      "volume": "10380",
      "turnover": "188357.05",
      "trades": "11"
    },
    {
      "date": "2024-01-22",
      "bid": "17.90",
      "ask": "18.25",
      "open": "18.10",
      "high": "18.25",
      "low": "17.80",
      "close": "18.25",
      "average": "18.206",
      "volume": "1138",
      "turnover": "20718.4",
      "trades": "6"
    },
    {
      "date": "2024-01-23",
      "bid": "17.70",
      "ask": "18.35",
      "open": "18.30",
      "high": "18.30",
      "low": "17.85",
      "close": "18.10",
      "average": "18.0984",
      "volume": "1522",
      "turnover": "27545.8",
      "trades": "5"
    },
    {
      "date": "2024-01-24",
      "bid": "17.90",
      "ask": "18.35",
      "open": "18.10",
      "high": "18.30",
      "low": "17.85",
      "close": "18.25",
      "average": "18.1429",
      "volume": "2936",
      "turnover": "53267.45",
      "trades": "10"
    },
    {
      "date": "2024-01-25",
      "bid": "18.25",
      "ask": "18.45",
      "open": "18.25",
      "high": "18.45",
      "low": "17.95",
      "close": "18.35",
      "average": "18.1241",
      "volume": "8733",
      "turnover": "158278.15",
      "trades": "18"
    },
    {
      "date": "2024-01-26",
      "bid": "17.85",
      "ask": "18.35",
      "open": "18.40",
      "high": "18.70",
      "low": "17.80",
      "close": "18.35",
      "average": "18.388",
      "volume": "16835",
      "turnover": "309562",
      "trades": "19"
    },
    {
      "date": "2024-01-29",
      "bid": "18.35",
      "ask": "18.55",
      "open": "18.15",
      "high": "18.35",
      "low": "18.15",
      "close": "18.35",
      "average": "18.2733",
      "volume": "1555",
      "turnover": "28414.95",
      "trades": "11"
    },
    {
      "date": "2024-01-30",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.35",
      "high": "18.65",
      "low": "18.15",
      "close": "18.50",
      "average": "18.3479",
      "volume": "4583",
      "turnover": "84088.35",
      "trades": "15"
    },
    {
      "date": "2024-01-31",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.65",
      "high": "19.00",
      "low": "18.35",
      "close": "18.40",
      "average": "18.6738",
      "volume": "8533",
      "turnover": "159343.2",
      "trades": "23"
    },
    {
      "date": "2024-02-01",
      "bid": "18.50",
      "ask": "18.85",
      "open": "18.85",
      "high": "18.90",
      "low": "18.50",
      "close": "18.85",
      "average": "18.8723",
      "volume": "9597",
      "turnover": "181117.05",
      "trades": "17"
    },
    {
      "date": "2024-02-02",
      "bid": "17.90",
      "ask": "18.35",
      "open": "18.90",
      "high": "18.90",
      "low": "17.65",
      "close": "18.50",
      "average": "18.0411",
      "volume": "20791",
      "turnover": "375091.55",
      "trades": "57"
    },
    {
      "date": "2024-02-05",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.90",
      "high": "17.90",
      "low": "17.05",
      "close": "17.50",
      "average": "17.4487",
      "volume": "8315",
      "turnover": "145085.65",
      "trades": "35"
    },
    {
      "date": "2024-02-06",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.35",
      "high": "17.35",
      "low": "17.00",
      "close": "17.00",
      "average": "17.2582",
      "volume": "1208",
      "turnover": "20847.9",
      "trades": "7"
    },
    {
      "date": "2024-02-07",
      "bid": "17.05",
      "ask": "17.40",
      "open": "17.15",
      "high": "17.60",
      "low": "16.90",
      "close": "17.45",
      "average": "17.1385",
      "volume": "5770",
      "turnover": "98888.9",
      "trades": "13"
    },
    {
      "date": "2024-02-08",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.50",
      "high": "17.75",
      "low": "17.00",
      "close": "17.75",
      "average": "17.1475",
      "volume": "4574",
      "turnover": "78432.75",
      "trades": "11"
    },
    {
      "date": "2024-02-09",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.75",
      "high": "17.75",
      "low": "17.05",
      "close": "17.05",
      "average": "17.205",
      "volume": "5681",
      "turnover": "97741.35",
      "trades": "29"
    },
    {
      "date": "2024-02-12",
      "bid": "17.15",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.25",
      "low": "16.90",
      "close": "17.25",
      "average": "16.962",
      "volume": "9259",
      "turnover": "157050.9",
      "trades": "23"
    },
    {
      "date": "2024-02-13",
      "bid": "17.20",
      "ask": "17.65",
      "open": "17.15",
      "high": "17.50",
      "low": "16.90",
      "close": "17.25",
      "average": "17.232",
      "volume": "1878",
      "turnover": "32361.75",
      "trades": "8"
    },
    {
      "date": "2024-02-14",
      "bid": "17.00",
      "ask": "17.25",
      "open": "17.25",
      "high": "17.30",
      "low": "16.80",
      "close": "17.25",
      "average": "17.1506",
      "volume": "12617",
      "turnover": "216389.75",
      "trades": "24"
    },
    {
      "date": "2024-02-15",
      "bid": "17.45",
      "ask": "17.80",
      "open": "17.25",
      "high": "17.45",
      "low": "17.25",
      "close": "17.45",
      "average": "17.2908",
      "volume": "1065",
      "turnover": "18414.75",
      "trades": "5"
    },
    {
      "date": "2024-02-16",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.45",
      "high": "17.55",
      "low": "17.10",
      "close": "17.55",
      "average": "17.4066",
      "volume": "8203",
      "turnover": "142786.05",
      "trades": "22"
    },
    {
      "date": "2024-02-19",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.75",
      "high": "17.75",
      "low": "16.90",
      "close": "17.40",
      "average": "17.1724",
      "volume": "3340",
      "turnover": "57355.75",
      "trades": "8"
    },
    {
      "date": "2024-02-20",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.60",
      "high": "17.65",
      "low": "17.60",
      "close": "17.65",
      "average": "17.6048",
      "volume": "342",
      "turnover": "6020.85",
      "trades": "7"
    },
    {
      "date": "2024-02-21",
      "bid": "17.35",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.85",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8011",
      "volume": "1255",
      "turnover": "22340.4",
      "trades": "9"
    },
    {
      "date": "2024-02-22",
      "bid": "17.25",
      "ask": "17.50",
      "open": "17.40",
      "high": "17.45",
      "low": "17.25",
      "close": "17.25",
      "average": "17.342",
      "volume": "6151",
      "turnover": "106670.4",
      "trades": "12"
    },
    {
      "date": "2024-02-23",
      "bid": "17.10",
      "ask": "17.40",
      "open": "17.25",
      "high": "17.50",
      "low": "17.10",
      "close": "17.40",
      "average": "17.1079",
      "volume": "6775",
      "turnover": "115906.2",
      "trades": "15"
    },
    {
      "date": "2024-02-26",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.40",
      "high": "17.40",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0352",
      "volume": "2523",
      "turnover": "42979.75",
      "trades": "20"
    },
    {
      "date": "2024-02-27",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.80",
      "low": "16.55",
      "close": "17.50",
      "average": "17.1536",
      "volume": "33060",
      "turnover": "567099.3",
      "trades": "51"
    },
    {
      "date": "2024-02-28",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.15",
      "high": "17.50",
      "low": "17.00",
      "close": "17.10",
      "average": "17.1359",
      "volume": "6263",
      "turnover": "107321.95",
      "trades": "13"
    },
    {
      "date": "2024-02-29",
      "bid": "16.85",
      "ask": "17.00",
      "open": "17.10",
      "high": "18.10",
      "low": "17.00",
      "close": "17.05",
      "average": "17.2305",
      "volume": "12492",
      "turnover": "215242.9",
      "trades": "31"
    },
    {
      "date": "2024-03-01",
      "bid": "17.15",
      "ask": "17.50",
      "open": "17.10",
      "high": "17.65",
      "low": "17.00",
      "close": "17.25",
      "average": "17.2133",
      "volume": "19770",
      "turnover": "340307.35",
      "trades": "32"
    },
    {
      "date": "2024-03-04",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.55",
      "high": "17.55",
      "low": "17.05",
      "close": "17.10",
      "average": "17.163",
      "volume": "6256",
      "turnover": "107371.85",
      "trades": "17"
    },
    {
      "date": "2024-03-05",
      "bid": "16.75",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.10",
      "low": "16.75",
      "close": "16.75",
      "average": "16.9867",
      "volume": "300",
      "turnover": "5096",
      "trades": "6"
    },
    {
      "date": "2024-03-06",
      "bid": "16.85",
      "ask": "17.05",
      "open": "17.00",
      "high": "17.35",
      "low": "16.75",
      "close": "17.00",
      "average": "16.9128",
      "volume": "7742",
      "turnover": "130938.65",
      "trades": "12"
    },
    {
      "date": "2024-03-07",
      "bid": "16.85",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.10",
      "low": "16.85",
      "close": "16.85",
      "average": "16.8872",
      "volume": "1675",
      "turnover": "28286",
      "trades": "8"
    },
    {
      "date": "2024-03-08",
      "bid": "16.75",
      "ask": "17.10",
      "open": "16.85",
      "high": "17.10",
      "low": "16.45",
      "close": "17.10",
      "average": "16.8673",
      "volume": "22860",
      "turnover": "385585.75",
      "trades": "28"
    },
    {
      "date": "2024-03-11",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.70",
      "high": "17.00",
      "low": "16.50",
      "close": "16.95",
      "average": "16.696",
      "volume": "17376",
      "turnover": "290109.4",
      "trades": "24"
    },
    {
      "date": "2024-03-12",
      "bid": "17.00",
      "ask": "17.30",
      "open": "16.95",
      "high": "17.00",
      "low": "16.95",
      "close": "17.00",
      "average": "16.9919",
      "volume": "10117",
      "turnover": "171907.2",
      "trades": "8"
    },
    {
      "date": "2024-03-13",
      "bid": "16.80",
      "ask": "17.10",
      "open": "16.75",
      "high": "17.10",
      "low": "16.75",
      "close": "17.10",
      "average": "16.8029",
      "volume": "3628",
      "turnover": "60960.8",
      "trades": "8"
    },
    {
      "date": "2024-03-14",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8643",
      "volume": "2215",
      "turnover": "37354.4",
      "trades": "5"
    },
    {
      "date": "2024-03-15",
      "bid": "16.80",
      "ask": "17.05",
      "open": "16.90",
      "high": "16.90",
      "low": "16.75",
      "close": "16.80",
      "average": "16.7786",
      "volume": "3504",
      "turnover": "58792.15",
      "trades": "6"
    },
    {
      "date": "2024-03-18",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.80",
      "high": "16.95",
      "low": "16.55",
      "close": "16.90",
      "average": "16.774",
      "volume": "5396",
      "turnover": "90512.45",
      "trades": "15"
    },
    {
      "date": "2024-03-19",
      "bid": "17.45",
      "ask": "17.65",
      "open": "17.30",
      "high": "17.45",
      "low": "17.15",
      "close": "17.45",
      "average": "17.3054",
      "volume": "13220",
      "turnover": "228777.25",
      "trades": "21"
    },
    {
      "date": "2024-03-20",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.65",
      "high": "17.65",
      "low": "17.10",
      "close": "17.50",
      "average": "17.4326",
      "volume": "9772",
      "turnover": "170351.2",
      "trades": "11"
    },
    {
      "date": "2024-03-21",
      "bid": "17.30",
      "ask": "17.60",
      "open": "17.55",
      "high": "17.75",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3641",
      "volume": "5537",
      "turnover": "96145.05",
      "trades": "16"
    },
    {
      "date": "2024-03-22",
      "bid": "17.15",
      "ask": "17.55",
      "open": "17.25",
      "high": "17.55",
      "low": "17.25",
      "close": "17.55",
      "average": "17.3069",
      "volume": "4211",
      "turnover": "72879.35",
      "trades": "13"
    },
    {
      "date": "2024-03-25",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.55",
      "low": "17.10",
      "close": "17.45",
      "average": "17.1342",
      "volume": "6726",
      "turnover": "115244.45",
      "trades": "16"
    },
    {
      "date": "2024-03-26",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.45",
      "high": "17.50",
      "low": "17.05",
      "close": "17.50",
      "average": "17.4223",
      "volume": "1421",
      "turnover": "24757.1",
      "trades": "11"
    },
    {
      "date": "2024-03-27",
      "bid": "17.90",
      "ask": "17.95",
      "open": "17.50",
      "high": "17.90",
      "low": "17.15",
      "close": "17.90",
      "average": "17.6115",
      "volume": "5935",
      "turnover": "104524.3",
      "trades": "17"
    },
    {
      "date": "2024-03-28",
      "bid": "17.65",
      "ask": "17.95",
      "open": "17.75",
      "high": "18.00",
      "low": "17.70",
      "close": "17.95",
      "average": "17.7713",
      "volume": "2213",
      "turnover": "39327.9",
      "trades": "7"
    },
    {
      "date": "2024-04-02",
      "bid": "17.50",
      "ask": "18.00",
      "open": "17.65",
      "high": "18.10",
      "low": "17.50",
      "close": "18.00",
      "average": "17.8055",
      "volume": "19617",
      "turnover": "349290.7",
      "trades": "27"
    },
    {
      "date": "2024-04-03",
      "bid": "18.00",
      "ask": "18.30",
      "open": "17.60",
      "high": "18.30",
      "low": "17.55",
      "close": "18.30",
      "average": "18.0947",
      "volume": "11883",
      "turnover": "215019.5",
      "trades": "18"
    },
    {
      "date": "2024-04-04",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.95",
      "close": "17.95",
      "average": "17.995",
      "volume": "333",
      "turnover": "5992.35",
      "trades": "7"
    },
    {
      "date": "2024-04-05",
      "bid": "17.35",
      "ask": "17.45",
      "open": "17.55",
      "high": "17.55",
      "low": "17.15",
      "close": "17.55",
      "average": "17.2713",
      "volume": "8621",
      "turnover": "148896.3",
      "trades": "32"
    },
    {
      "date": "2024-04-08",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.05",
      "high": "17.40",
      "low": "17.00",
      "close": "17.20",
      "average": "17.1599",
      "volume": "35830",
      "turnover": "614839.05",
      "trades": "44"
    },
    {
      "date": "2024-04-09",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.10",
      "high": "17.45",
      "low": "17.10",
      "close": "17.45",
      "average": "17.3096",
      "volume": "9067",
      "turnover": "156946.5",
      "trades": "18"
    },
    {
      "date": "2024-04-10",
      "bid": "17.25",
      "ask": "17.65",
      "open": "17.45",
      "high": "17.55",
      "low": "17.45",
      "close": "17.45",
      "average": "17.4695",
      "volume": "5402",
      "turnover": "94370",
      "trades": "9"
    },
    {
      "date": "2024-04-11",
      "bid": "17.25",
      "ask": "17.40",
      "open": "17.00",
      "high": "17.40",
      "low": "17.00",
      "close": "17.25",
      "average": "17.1869",
      "volume": "5548",
      "turnover": "95352.75",
      "trades": "16"
    },
    {
      "date": "2024-04-12",
      "bid": "17.30",
      "ask": "17.70",
      "open": "17.25",
      "high": "17.75",
      "low": "17.20",
      "close": "17.75",
      "average": "17.4002",
      "volume": "5170",
      "turnover": "89959.2",
      "trades": "11"
    },
    {
      "date": "2024-04-15",
      "bid": "17.40",
      "ask": "17.80",
      "open": "17.65",
      "high": "17.80",
      "low": "17.20",
      "close": "17.40",
      "average": "17.5561",
      "volume": "12193",
      "turnover": "214061.45",
      "trades": "14"
    },
    {
      "date": "2024-04-16",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.75",
      "high": "17.75",
      "low": "17.10",
      "close": "17.15",
      "average": "17.2349",
      "volume": "2803",
      "turnover": "48309.35",
      "trades": "7"
    },
    {
      "date": "2024-04-17",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.15",
      "high": "17.40",
      "low": "17.10",
      "close": "17.20",
      "average": "17.173",
      "volume": "4739",
      "turnover": "81382.75",
      "trades": "11"
    },
    {
      "date": "2024-04-18",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.45",
      "low": "16.90",
      "close": "17.10",
      "average": "17.0334",
      "volume": "23354",
      "turnover": "397798.25",
      "trades": "16"
    },
    {
      "date": "2024-04-19",
      "bid": "17.00",
      "ask": "17.40",
      "open": "17.10",
      "high": "17.40",
      "low": "16.95",
      "close": "17.05",
      "average": "17.177",
      "volume": "1964",
      "turnover": "33735.55",
      "trades": "6"
    },
    {
      "date": "2024-04-22",
      "bid": "17.55",
      "ask": "18.05",
      "open": "17.40",
      "high": "18.40",
      "low": "17.40",
      "close": "18.00",
      "average": "17.9676",
      "volume": "20767",
      "turnover": "373133",
      "trades": "33"
    },
    {
      "date": "2024-04-23",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.55",
      "high": "17.75",
      "low": "17.30",
      "close": "17.75",
      "average": "17.4734",
      "volume": "6507",
      "turnover": "113699.45",
      "trades": "17"
    },
    {
      "date": "2024-04-24",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.60",
      "high": "17.70",
      "low": "17.30",
      "close": "17.50",
      "average": "17.5792",
      "volume": "4990",
      "turnover": "87720.45",
      "trades": "7"
    },
    {
      "date": "2024-04-25",
      "bid": "17.25",
      "ask": "17.60",
      "open": "17.65",
      "high": "17.75",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5329",
      "volume": "11651",
      "turnover": "204275.35",
      "trades": "16"
    },
    {
      "date": "2024-04-26",
      "bid": "17.45",
      "ask": "17.90",
      "open": "17.70",
      "high": "17.90",
      "low": "17.45",
      "close": "17.90",
      "average": "17.6743",
      "volume": "5534",
      "turnover": "97809.45",
      "trades": "12"
    },
    {
      "date": "2024-04-29",
      "bid": "17.55",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.40",
      "low": "17.55",
      "close": "17.90",
      "average": "17.9665",
      "volume": "19583",
      "turnover": "351838.1",
      "trades": "27"
    },
    {
      "date": "2024-04-30",
      "bid": "17.80",
      "ask": "18.05",
      "open": "18.00",
      "high": "18.15",
      "low": "17.65",
      "close": "17.65",
      "average": "17.8768",
      "volume": "3197",
      "turnover": "57152.2",
      "trades": "11"
    },
    {
      "date": "2024-05-02",
      "bid": "17.40",
      "ask": "17.75",
      "open": "17.95",
      "high": "18.05",
      "low": "17.35",
      "close": "17.75",
      "average": "17.7435",
      "volume": "15341",
      "turnover": "272203.3",
      "trades": "29"
    },
    {
      "date": "2024-05-03",
      "bid": "17.25",
      "ask": "18.25",
      "open": "16.80",
      "high": "18.25",
      "low": "16.80",
      "close": "17.25",
      "average": "17.0651",
      "volume": "50571",
      "turnover": "862999.85",
      "trades": "65"
    },
    {
      "date": "2024-05-06",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.25",
      "high": "17.30",
      "low": "17.05",
      "close": "17.10",
      "average": "17.1551",
      "volume": "5100",
      "turnover": "87491.25",
      "trades": "8"
    },
    {
      "date": "2024-05-07",
      "bid": "16.95",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.10",
      "low": "16.85",
      "close": "17.10",
      "average": "17.0216",
      "volume": "5970",
      "turnover": "101619.05",
      "trades": "15"
    },
    {
      "date": "2024-05-08",
      "bid": "16.80",
      "ask": "17.05",
      "open": "16.80",
      "high": "17.05",
      "low": "16.80",
      "close": "17.05",
      "average": "17.0463",
      "volume": "3712",
      "turnover": "63275.85",
      "trades": "5"
    },
    {
      "date": "2024-05-10",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.05",
      "high": "17.35",
      "low": "17.00",
      "close": "17.30",
      "average": "17.0489",
      "volume": "45075",
      "turnover": "768478.55",
      "trades": "39"
    },
    {
      "date": "2024-05-13",
      "bid": "17.30",
      "ask": "17.75",
      "open": "17.05",
      "high": "17.80",
      "low": "17.00",
      "close": "17.80",
      "average": "17.1647",
      "volume": "5176",
      "turnover": "88844.55",
      "trades": "18"
    },
    {
      "date": "2024-05-14",
      "bid": "17.10",
      "ask": "17.35",
      "open": "17.10",
      "high": "17.45",
      "low": "17.00",
      "close": "17.10",
      "average": "17.1255",
      "volume": "26595",
      "turnover": "455453.4",
      "trades": "34"
    },
    {
      "date": "2024-05-15",
      "bid": "17.00",
      "ask": "17.25",
      "open": "17.10",
      "high": "17.45",
      "low": "17.00",
      "close": "17.25",
      "average": "17.1835",
      "volume": "18843",
      "turnover": "323788.05",
      "trades": "25"
    },
    {
      "date": "2024-05-16",
      "bid": "17.05",
      "ask": "17.40",
      "open": "17.25",
      "high": "17.25",
      "low": "17.05",
      "close": "17.05",
      "average": "17.0781",
      "volume": "11229",
      "turnover": "191770",
      "trades": "15"
    },
    {
      "date": "2024-05-17",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.05",
      "high": "17.25",
      "low": "16.80",
      "close": "17.00",
      "average": "17.1104",
      "volume": "10203",
      "turnover": "174577.45",
      "trades": "18"
    },
    {
      "date": "2024-05-20",
      "bid": "17.10",
      "ask": "17.40",
      "open": "17.15",
      "high": "17.40",
      "low": "17.00",
      "close": "17.40",
      "average": "17.2977",
      "volume": "12987",
      "turnover": "224645.1",
      "trades": "22"
    },
    {
      "date": "2024-05-21",
      "bid": "16.80",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.25",
      "low": "17.00",
      "close": "17.15",
      "average": "17.0363",
      "volume": "11832",
      "turnover": "201573.7",
      "trades": "14"
    },
    {
      "date": "2024-05-22",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.15",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0276",
      "volume": "15100",
      "turnover": "257116.3",
      "trades": "28"
    },
    {
      "date": "2024-05-23",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.05",
      "high": "17.25",
      "low": "17.00",
      "close": "17.20",
      "average": "17.0174",
      "volume": "41497",
      "turnover": "706172.65",
      "trades": "34"
    },
    {
      "date": "2024-05-24",
      "bid": "16.90",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.25",
      "low": "16.90",
      "close": "17.00",
      "average": "16.9998",
      "volume": "7313",
      "turnover": "124319.75",
      "trades": "8"
    },
    {
      "date": "2024-05-27",
      "bid": "17.05",
      "ask": "17.25",
      "open": "17.05",
      "high": "17.25",
      "low": "17.00",
      "close": "17.25",
      "average": "17.0458",
      "volume": "4923",
      "turnover": "83916.4",
      "trades": "15"
    },
    {
      "date": "2024-05-28",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.25",
      "high": "17.25",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2064",
      "volume": "456",
      "turnover": "7846.1",
      "trades": "7"
    },
    {
      "date": "2024-05-29",
      "bid": "17.10",
      "ask": "17.15",
      "open": "16.95",
      "high": "17.10",
      "low": "16.50",
      "close": "17.10",
      "average": "16.8166",
      "volume": "20343",
      "turnover": "342100.1",
      "trades": "40"
    },
    {
      "date": "2024-05-30",
      "bid": "17.10",
      "ask": "17.50",
      "open": "17.10",
      "high": "17.85",
      "low": "17.10",
      "close": "17.85",
      "average": "17.2047",
      "volume": "1721",
      "turnover": "29609.25",
      "trades": "5"
    },
    {
      "date": "2024-05-31",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.50",
      "high": "17.50",
      "low": "17.10",
      "close": "17.50",
      "average": "17.4981",
      "volume": "1231",
      "turnover": "21540.1",
      "trades": "5"
    },
    {
      "date": "2024-06-03",
      "bid": "18.50",
      "ask": "19.70",
      "open": "17.50",
      "high": "18.50",
      "low": "17.50",
      "close": "18.50",
      "average": "17.9293",
      "volume": "26058",
      "turnover": "467200.9",
      "trades": "33"
    },
    {
      "date": "2024-06-04",
      "bid": "17.90",
      "ask": "18.25",
      "open": "18.60",
      "high": "18.65",
      "low": "18.10",
      "close": "18.10",
      "average": "18.4361",
      "volume": "9855",
      "turnover": "181687.4",
      "trades": "23"
    },
    {
      "date": "2024-06-05",
      "bid": "18.35",
      "ask": "18.60",
      "open": "18.25",
      "high": "19.45",
      "low": "18.25",
      "close": "18.60",
      "average": "18.8106",
      "volume": "13344",
      "turnover": "251008.1",
      "trades": "34"
    },
    {
      "date": "2024-06-07",
      "bid": "18.60",
      "ask": "18.90",
      "open": "18.60",
      "high": "19.75",
      "low": "18.60",
      "close": "18.90",
      "average": "19.2108",
      "volume": "17559",
      "turnover": "337321.8",
      "trades": "51"
    },
    {
      "date": "2024-06-10",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.90",
      "high": "19.00",
      "low": "18.55",
      "close": "18.95",
      "average": "18.8459",
      "volume": "1593",
      "turnover": "30021.45",
      "trades": "17"
    },
    {
      "date": "2024-06-11",
      "bid": "18.60",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.05",
      "low": "18.95",
      "close": "19.00",
      "average": "18.9686",
      "volume": "18788",
      "turnover": "356381.95",
      "trades": "18"
    },
    {
      "date": "2024-06-12",
      "bid": "18.60",
      "ask": "19.10",
      "open": "19.10",
      "high": "19.10",
      "low": "19.00",
      "close": "19.10",
      "average": "19.0248",
      "volume": "8119",
      "turnover": "154462",
      "trades": "8"
    },
    {
      "date": "2024-06-13",
      "bid": "18.80",
      "ask": "19.10",
      "open": "19.10",
      "high": "19.20",
      "low": "18.85",
      "close": "18.85",
      "average": "19.0323",
      "volume": "4788",
      "turnover": "91126.7",
      "trades": "16"
    },
    {
      "date": "2024-06-14",
      "bid": "18.90",
      "ask": "18.95",
      "open": "18.90",
      "high": "19.20",
      "low": "18.70",
      "close": "18.95",
      "average": "18.8814",
      "volume": "12896",
      "turnover": "243494.05",
      "trades": "24"
    },
    {
      "date": "2024-06-17",
      "bid": "18.00",
      "ask": "18.40",
      "open": "18.95",
      "high": "18.95",
      "low": "17.95",
      "close": "17.95",
      "average": "18.3563",
      "volume": "5936",
      "turnover": "108963.2",
      "trades": "16"
    },
    {
      "date": "2024-06-18",
      "bid": "17.80",
      "ask": "17.95",
      "open": "17.85",
      "high": "17.95",
      "low": "17.80",
      "close": "17.95",
      "average": "17.8289",
      "volume": "1200",
      "turnover": "21394.65",
      "trades": "7"
    },
    {
      "date": "2024-06-19",
      "bid": "17.80",
      "ask": "18.10",
      "open": "17.95",
      "high": "17.95",
      "low": "17.80",
      "close": "17.80",
      "average": "17.9287",
      "volume": "352",
      "turnover": "6310.9",
      "trades": "4"
    },
    {
      "date": "2024-06-20",
      "bid": "17.90",
      "ask": "17.95",
      "open": "17.80",
      "high": "18.05",
      "low": "17.80",
      "close": "17.95",
      "average": "17.8798",
      "volume": "2902",
      "turnover": "51887.15",
      "trades": "9"
    },
    {
      "date": "2024-06-24",
      "bid": "18.20",
      "ask": "18.40",
      "open": "17.95",
      "high": "18.25",
      "low": "17.85",
      "close": "18.25",
      "average": "18.1556",
      "volume": "7038",
      "turnover": "127779.4",
      "trades": "16"
    },
    {
      "date": "2024-06-25",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.50",
      "low": "18.25",
      "close": "18.50",
      "average": "18.2549",
      "volume": "1332",
      "turnover": "24315.5",
      "trades": "4"
    },
    {
      "date": "2024-06-26",
      "bid": "17.90",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.50",
      "low": "17.95",
      "close": "18.20",
      "average": "18.0427",
      "volume": "8594",
      "turnover": "155058.8",
      "trades": "22"
    },
    {
      "date": "2024-06-27",
      "bid": "18.05",
      "ask": "18.45",
      "open": "18.00",
      "high": "18.25",
      "low": "17.95",
      "close": "18.25",
      "average": "17.9774",
      "volume": "2990",
      "turnover": "53752.3",
      "trades": "7"
    },
    {
      "date": "2024-06-28",
      "bid": "18.00",
      "ask": "18.05",
      "open": "18.35",
      "high": "18.75",
      "low": "18.05",
      "close": "18.05",
      "average": "18.485",
      "volume": "6481",
      "turnover": "119801.25",
      "trades": "18"
    },
    {
      "date": "2024-07-01",
      "bid": "17.95",
      "ask": "18.30",
      "open": "18.05",
      "high": "18.75",
      "low": "17.95",
      "close": "18.35",
      "average": "18.1795",
      "volume": "7550",
      "turnover": "137255.6",
      "trades": "18"
    },
    {
      "date": "2024-07-02",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.95",
      "high": "18.35",
      "low": "17.80",
      "close": "18.00",
      "average": "18.0668",
      "volume": "6403",
      "turnover": "115681.7",
      "trades": "18"
    },
    {
      "date": "2024-07-03",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.25",
      "low": "17.85",
      "close": "18.00",
      "average": "18.039",
      "volume": "1367",
      "turnover": "24659.25",
      "trades": "11"
    },
    {
      "date": "2024-07-04",
      "bid": "17.90",
      "ask": "18.30",
      "open": "17.95",
      "high": "17.95",
      "low": "17.95",
      "close": "17.95",
      "average": "17.95",
      "volume": "800",
      "turnover": "14360",
      "trades": "1"
    },
    {
      "date": "2024-07-05",
      "bid": "17.85",
      "ask": "18.25",
      "open": "18.35",
      "high": "18.40",
      "low": "17.90",
      "close": "17.90",
      "average": "18.1904",
      "volume": "5130",
      "turnover": "93317",
      "trades": "12"
    },
    {
      "date": "2024-07-08",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.90",
      "high": "17.90",
      "low": "17.60",
      "close": "17.75",
      "average": "17.7429",
      "volume": "8794",
      "turnover": "156031.25",
      "trades": "18"
    },
    {
      "date": "2024-07-09",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.40",
      "high": "17.80",
      "low": "17.40",
      "close": "17.50",
      "average": "17.7503",
      "volume": "1252",
      "turnover": "22223.4",
      "trades": "6"
    },
    {
      "date": "2024-07-10",
      "bid": "17.35",
      "ask": "17.70",
      "open": "17.25",
      "high": "17.50",
      "low": "17.25",
      "close": "17.35",
      "average": "17.4106",
      "volume": "2103",
      "turnover": "36614.55",
      "trades": "10"
    },
    {
      "date": "2024-07-11",
      "bid": "17.50",
      "ask": "17.90",
      "open": "17.70",
      "high": "17.90",
      "low": "17.40",
      "close": "17.40",
      "average": "17.7033",
      "volume": "1854",
      "turnover": "32822",
      "trades": "5"
    },
    {
      "date": "2024-07-12",
      "bid": "17.50",
      "ask": "17.85",
      "open": "17.90",
      "high": "18.00",
      "low": "17.60",
      "close": "17.60",
      "average": "17.7683",
      "volume": "5525",
      "turnover": "98170.1",
      "trades": "17"
    },
    {
      "date": "2024-07-15",
      "bid": "17.45",
      "ask": "17.65",
      "open": "17.60",
      "high": "17.70",
      "low": "17.60",
      "close": "17.65",
      "average": "17.6347",
      "volume": "1961",
      "turnover": "34581.55",
      "trades": "9"
    },
    {
      "date": "2024-07-16",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.35",
      "high": "17.70",
      "low": "17.35",
      "close": "17.55",
      "average": "17.4711",
      "volume": "3570",
      "turnover": "62372",
      "trades": "8"
    },
    {
      "date": "2024-07-17",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.85",
      "low": "17.50",
      "close": "17.55",
      "average": "17.5065",
      "volume": "2105",
      "turnover": "36851.15",
      "trades": "6"
    },
    {
      "date": "2024-07-18",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.80",
      "low": "17.50",
      "close": "17.55",
      "average": "17.5756",
      "volume": "894",
      "turnover": "15712.6",
      "trades": "8"
    },
    {
      "date": "2024-07-19",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.40",
      "high": "17.40",
      "low": "17.00",
      "close": "17.20",
      "average": "17.2022",
      "volume": "19010",
      "turnover": "327014",
      "trades": "18"
    },
    {
      "date": "2024-07-22",
      "bid": "17.50",
      "ask": "17.95",
      "open": "17.20",
      "high": "17.55",
      "low": "17.00",
      "close": "17.55",
      "average": "17.2607",
      "volume": "11403",
      "turnover": "196823.9",
      "trades": "22"
    },
    {
      "date": "2024-07-23",
      "bid": "17.35",
      "ask": "17.60",
      "open": "17.95",
      "high": "17.95",
      "low": "17.25",
      "close": "17.30",
      "average": "17.5766",
      "volume": "16418",
      "turnover": "288571.85",
      "trades": "15"
    },
    {
      "date": "2024-07-24",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.70",
      "high": "17.70",
      "low": "17.05",
      "close": "17.05",
      "average": "17.219",
      "volume": "8868",
      "turnover": "152698.15",
      "trades": "27"
    },
    {
      "date": "2024-07-25",
      "bid": "17.15",
      "ask": "17.50",
      "open": "17.05",
      "high": "17.55",
      "low": "17.00",
      "close": "17.10",
      "average": "17.2217",
      "volume": "15715",
      "turnover": "270638.85",
      "trades": "25"
    },
    {
      "date": "2024-07-26",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.10",
      "high": "17.45",
      "low": "17.10",
      "close": "17.45",
      "average": "17.1067",
      "volume": "5080",
      "turnover": "86902.25",
      "trades": "10"
    },
    {
      "date": "2024-07-29",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.10",
      "high": "17.40",
      "low": "17.00",
      "close": "17.35",
      "average": "17.2327",
      "volume": "4321",
      "turnover": "74462.35",
      "trades": "19"
    },
    {
      "date": "2024-07-30",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.50",
      "high": "17.60",
      "low": "17.50",
      "close": "17.60",
      "average": "17.527",
      "volume": "11600",
      "turnover": "203312.65",
      "trades": "9"
    },
    {
      "date": "2024-07-31",
      "bid": "17.25",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "17.25",
      "close": "17.55",
      "average": "17.5382",
      "volume": "10382",
      "turnover": "182081.7",
      "trades": "11"
    },
    {
      "date": "2024-08-01",
      "bid": "17.15",
      "ask": "17.40",
      "open": "17.45",
      "high": "17.45",
      "low": "17.40",
      "close": "17.40",
      "average": "17.4316",
      "volume": "158",
      "turnover": "2754.2",
      "trades": "3"
    },
    {
      "date": "2024-08-02",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.10",
      "high": "17.40",
      "low": "16.85",
      "close": "16.90",
      "average": "17.0925",
      "volume": "11281",
      "turnover": "192820.3",
      "trades": "27"
    },
    {
      "date": "2024-08-05",
      "bid": "16.50",
      "ask": "16.75",
      "open": "16.90",
      "high": "16.95",
      "low": "16.10",
      "close": "16.65",
      "average": "16.657",
      "volume": "10698",
      "turnover": "178196.7",
      "trades": "28"
    },
    {
      "date": "2024-08-06",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.10",
      "low": "16.60",
      "close": "17.00",
      "average": "16.7527",
      "volume": "6394",
      "turnover": "107116.65",
      "trades": "17"
    },
    {
      "date": "2024-08-07",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.25",
      "low": "16.80",
      "close": "17.25",
      "average": "17.1719",
      "volume": "1022",
      "turnover": "17549.7",
      "trades": "9"
    },
    {
      "date": "2024-08-08",
      "bid": "16.75",
      "ask": "17.10",
      "open": "17.15",
      "high": "17.15",
      "low": "16.75",
      "close": "16.75",
      "average": "16.8969",
      "volume": "2677",
      "turnover": "45233.1",
      "trades": "8"
    },
    {
      "date": "2024-08-09",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.85",
      "close": "16.85",
      "average": "16.9277",
      "volume": "3402",
      "turnover": "57588.1",
      "trades": "6"
    },
    {
      "date": "2024-08-12",
      "bid": "16.85",
      "ask": "17.20",
      "open": "16.95",
      "high": "17.20",
      "low": "16.95",
      "close": "17.20",
      "average": "17.0986",
      "volume": "4717",
      "turnover": "80654.2",
      "trades": "6"
    },
    {
      "date": "2024-08-13",
      "bid": "16.65",
      "ask": "16.80",
      "open": "17.20",
      "high": "17.20",
      "low": "16.65",
      "close": "16.80",
      "average": "16.7976",
      "volume": "7099",
      "turnover": "119246.25",
      "trades": "15"
    },
    {
      "date": "2024-08-14",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.65",
      "high": "17.00",
      "low": "16.65",
      "close": "16.95",
      "average": "16.6985",
      "volume": "1204",
      "turnover": "20104.95",
      "trades": "14"
    },
    {
      "date": "2024-08-15",
      "bid": "16.50",
      "ask": "16.70",
      "open": "17.05",
      "high": "17.05",
      "low": "17.05",
      "close": "17.05",
      "average": "17.05",
      "volume": "879",
      "turnover": "14986.95",
      "trades": "2"
    },
    {
      "date": "2024-08-16",
      "bid": "16.90",
      "ask": "17.15",
      "open": "16.80",
      "high": "17.20",
      "low": "16.70",
      "close": "17.15",
      "average": "16.9426",
      "volume": "37798",
      "turnover": "640398.05",
      "trades": "20"
    },
    {
      "date": "2024-08-19",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.20",
      "low": "17.10",
      "close": "17.20",
      "average": "17.1735",
      "volume": "3768",
      "turnover": "64709.6",
      "trades": "17"
    },
    {
      "date": "2024-08-20",
      "bid": "17.20",
      "ask": "17.40",
      "open": "17.20",
      "high": "17.40",
      "low": "17.00",
      "close": "17.40",
      "average": "17.1901",
      "volume": "13577",
      "turnover": "233390.65",
      "trades": "14"
    },
    {
      "date": "2024-08-21",
      "bid": "17.00",
      "ask": "17.05",
      "open": "17.15",
      "high": "17.45",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1909",
      "volume": "7558",
      "turnover": "129928.65",
      "trades": "19"
    },
    {
      "date": "2024-08-22",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.15",
      "high": "17.15",
      "low": "16.50",
      "close": "16.70",
      "average": "16.7991",
      "volume": "4363",
      "turnover": "73294.5",
      "trades": "26"
    },
    {
      "date": "2024-08-23",
      "bid": "19.95",
      "ask": "20.00",
      "open": "18.70",
      "high": "21.80",
      "low": "18.65",
      "close": "20.00",
      "average": "19.7919",
      "volume": "317045",
      "turnover": "6276441.73",
      "trades": "647"
    },
    {
      "date": "2024-08-26",
      "bid": "19.80",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.70",
      "low": "19.65",
      "close": "20.10",
      "average": "20.0824",
      "volume": "84786",
      "turnover": "1702710.4",
      "trades": "254"
    },
    {
      "date": "2024-08-27",
      "bid": "19.45",
      "ask": "19.70",
      "open": "20.50",
      "high": "20.50",
      "low": "19.25",
      "close": "19.45",
      "average": "19.7789",
      "volume": "41369",
      "turnover": "818234.65",
      "trades": "101"
    },
    {
      "date": "2024-08-28",
      "bid": "19.10",
      "ask": "19.40",
      "open": "19.55",
      "high": "19.55",
      "low": "18.55",
      "close": "19.45",
      "average": "18.9266",
      "volume": "51029",
      "turnover": "965913.53",
      "trades": "141"
    },
    {
      "date": "2024-08-29",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.45",
      "high": "19.95",
      "low": "19.00",
      "close": "19.95",
      "average": "19.5065",
      "volume": "32833",
      "turnover": "640456.35",
      "trades": "79"
    },
    {
      "date": "2024-08-30",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.10",
      "high": "21.50",
      "low": "19.90",
      "close": "20.50",
      "average": "20.8897",
      "volume": "91006",
      "turnover": "1901088.35",
      "trades": "187"
    },
    {
      "date": "2024-09-02",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.90",
      "high": "21.40",
      "low": "20.20",
      "close": "20.50",
      "average": "20.7974",
      "volume": "42848",
      "turnover": "891125.9",
      "trades": "133"
    },
    {
      "date": "2024-09-03",
      "bid": "19.80",
      "ask": "20.10",
      "open": "20.50",
      "high": "21.00",
      "low": "19.60",
      "close": "20.00",
      "average": "20.5792",
      "volume": "28931",
      "turnover": "595376.3",
      "trades": "109"
    },
    {
      "date": "2024-09-04",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.50",
      "low": "19.60",
      "close": "20.40",
      "average": "20.0859",
      "volume": "37354",
      "turnover": "750291.1",
      "trades": "115"
    },
    {
      "date": "2024-09-05",
      "bid": "19.90",
      "ask": "20.20",
      "open": "20.40",
      "high": "21.00",
      "low": "19.55",
      "close": "19.90",
      "average": "20.123",
      "volume": "26127",
      "turnover": "525753.6",
      "trades": "90"
    },
    {
      "date": "2024-09-06",
      "bid": "19.95",
      "ask": "20.10",
      "open": "20.80",
      "high": "20.80",
      "low": "19.85",
      "close": "19.95",
      "average": "20.0356",
      "volume": "9629",
      "turnover": "192922.45",
      "trades": "45"
    },
    {
      "date": "2024-09-09",
      "bid": "19.80",
      "ask": "20.20",
      "open": "19.95",
      "high": "20.20",
      "low": "19.45",
      "close": "19.85",
      "average": "19.8044",
      "volume": "8125",
      "turnover": "160911.15",
      "trades": "43"
    },
    {
      "date": "2024-09-10",
      "bid": "19.50",
      "ask": "19.85",
      "open": "19.75",
      "high": "20.20",
      "low": "19.35",
      "close": "19.75",
      "average": "19.6077",
      "volume": "19866",
      "turnover": "389526.3",
      "trades": "57"
    },
    {
      "date": "2024-09-11",
      "bid": "19.35",
      "ask": "19.55",
      "open": "19.75",
      "high": "19.80",
      "low": "19.25",
      "close": "19.65",
      "average": "19.5399",
      "volume": "27101",
      "turnover": "529549.8",
      "trades": "67"
    },
    {
      "date": "2024-09-12",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.25",
      "high": "19.70",
      "low": "19.05",
      "close": "19.30",
      "average": "19.3173",
      "volume": "14113",
      "turnover": "272625.05",
      "trades": "50"
    },
    {
      "date": "2024-09-13",
      "bid": "19.10",
      "ask": "19.40",
      "open": "19.30",
      "high": "19.40",
      "low": "18.90",
      "close": "19.10",
      "average": "19.1339",
      "volume": "7347",
      "turnover": "140576.4",
      "trades": "30"
    },
    {
      "date": "2024-09-16",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.15",
      "high": "19.60",
      "low": "19.15",
      "close": "19.60",
      "average": "19.4781",
      "volume": "8774",
      "turnover": "170900.5",
      "trades": "32"
    },
    {
      "date": "2024-09-17",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.60",
      "high": "19.80",
      "low": "19.15",
      "close": "19.50",
      "average": "19.372",
      "volume": "21559",
      "turnover": "417640",
      "trades": "50"
    },
    {
      "date": "2024-09-18",
      "bid": "19.40",
      "ask": "19.55",
      "open": "19.55",
      "high": "19.65",
      "low": "19.40",
      "close": "19.65",
      "average": "19.5259",
      "volume": "4095",
      "turnover": "79958.55",
      "trades": "13"
    },
    {
      "date": "2024-09-19",
      "bid": "19.35",
      "ask": "19.75",
      "open": "19.90",
      "high": "20.00",
      "low": "19.20",
      "close": "19.80",
      "average": "19.7248",
      "volume": "39103",
      "turnover": "771297.55",
      "trades": "45"
    },
    {
      "date": "2024-09-20",
      "bid": "19.50",
      "ask": "19.90",
      "open": "19.80",
      "high": "19.95",
      "low": "19.30",
      "close": "19.90",
      "average": "19.6506",
      "volume": "4901",
      "turnover": "96307.55",
      "trades": "26"
    },
    {
      "date": "2024-09-23",
      "bid": "19.80",
      "ask": "20.10",
      "open": "19.85",
      "high": "20.20",
      "low": "19.55",
      "close": "20.10",
      "average": "19.9531",
      "volume": "5541",
      "turnover": "110560.3",
      "trades": "34"
    },
    {
      "date": "2024-09-24",
      "bid": "19.20",
      "ask": "19.50",
      "open": "20.10",
      "high": "20.10",
      "low": "19.25",
      "close": "19.30",
      "average": "19.5301",
      "volume": "18156",
      "turnover": "354588.95",
      "trades": "54"
    },
    {
      "date": "2024-09-25",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.05",
      "high": "20.30",
      "low": "19.05",
      "close": "19.80",
      "average": "19.5727",
      "volume": "25180",
      "turnover": "492840.5",
      "trades": "50"
    },
    {
      "date": "2024-09-26",
      "bid": "19.80",
      "ask": "19.90",
      "open": "19.80",
      "high": "20.50",
      "low": "19.45",
      "close": "19.90",
      "average": "20.0372",
      "volume": "20363",
      "turnover": "408017.55",
      "trades": "49"
    },
    {
      "date": "2024-09-27",
      "bid": "19.30",
      "ask": "19.70",
      "open": "20.20",
      "high": "20.20",
      "low": "19.20",
      "close": "19.65",
      "average": "19.4043",
      "volume": "20727",
      "turnover": "402191.95",
      "trades": "30"
    },
    {
      "date": "2024-09-30",
      "bid": "18.80",
      "ask": "18.90",
      "open": "19.60",
      "high": "19.60",
      "low": "18.80",
      "close": "18.80",
      "average": "18.975",
      "volume": "20796",
      "turnover": "394605.1",
      "trades": "47"
    },
    {
      "date": "2024-10-01",
      "bid": "18.65",
      "ask": "18.75",
      "open": "18.80",
      "high": "19.05",
      "low": "18.45",
      "close": "18.55",
      "average": "18.68",
      "volume": "14857",
      "turnover": "277529",
      "trades": "43"
    },
    {
      "date": "2024-10-02",
      "bid": "19.15",
      "ask": "19.35",
      "open": "18.85",
      "high": "19.45",
      "low": "18.85",
      "close": "19.15",
      "average": "19.1291",
      "volume": "7424",
      "turnover": "142014.6",
      "trades": "31"
    },
    {
      "date": "2024-10-03",
      "bid": "19.45",
      "ask": "19.95",
      "open": "19.15",
      "high": "19.95",
      "low": "18.65",
      "close": "19.90",
      "average": "19.4802",
      "volume": "12304",
      "turnover": "239683.85",
      "trades": "26"
    },
    {
      "date": "2024-10-04",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.95",
      "high": "19.95",
      "low": "19.10",
      "close": "19.55",
      "average": "19.4088",
      "volume": "8227",
      "turnover": "159676.5",
      "trades": "29"
    },
    {
      "date": "2024-10-07",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.40",
      "high": "19.40",
      "low": "18.70",
      "close": "19.25",
      "average": "19.1476",
      "volume": "5401",
      "turnover": "103416.45",
      "trades": "24"
    },
    {
      "date": "2024-10-08",
      "bid": "19.00",
      "ask": "19.40",
      "open": "19.20",
      "high": "19.40",
      "low": "18.70",
      "close": "19.40",
      "average": "19.3769",
      "volume": "3924",
      "turnover": "76035.1",
      "trades": "13"
    },
    {
      "date": "2024-10-09",
      "bid": "19.15",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.35",
      "low": "18.95",
      "close": "19.30",
      "average": "19.0901",
      "volume": "3075",
      "turnover": "58702.15",
      "trades": "19"
    },
    {
      "date": "2024-10-10",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.15",
      "high": "19.95",
      "low": "19.15",
      "close": "19.50",
      "average": "19.444",
      "volume": "12636",
      "turnover": "245694.15",
      "trades": "23"
    },
    {
      "date": "2024-10-11",
      "bid": "19.45",
      "ask": "19.75",
      "open": "19.50",
      "high": "19.55",
      "low": "19.50",
      "close": "19.55",
      "average": "19.5469",
      "volume": "1066",
      "turnover": "20837",
      "trades": "2"
    },
    {
      "date": "2024-10-14",
      "bid": "19.35",
      "ask": "20.00",
      "open": "19.45",
      "high": "20.00",
      "low": "19.15",
      "close": "20.00",
      "average": "19.5756",
      "volume": "8988",
      "turnover": "175945.9",
      "trades": "22"
    },
    {
      "date": "2024-10-15",
      "bid": "19.85",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.20",
      "low": "19.50",
      "close": "19.85",
      "average": "19.8494",
      "volume": "32176",
      "turnover": "638674.6",
      "trades": "50"
    },
    {
      "date": "2024-10-16",
      "bid": "19.80",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.10",
      "low": "19.60",
      "close": "20.10",
      "average": "19.7796",
      "volume": "3502",
      "turnover": "69268.1",
      "trades": "17"
    },
    {
      "date": "2024-10-17",
      "bid": "19.80",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.00",
      "low": "19.80",
      "close": "20.00",
      "average": "19.9268",
      "volume": "8514",
      "turnover": "169657.2",
      "trades": "15"
    },
    {
      "date": "2024-10-18",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.65",
      "high": "20.40",
      "low": "19.65",
      "close": "20.30",
      "average": "20.1295",
      "volume": "25943",
      "turnover": "522220.5",
      "trades": "41"
    },
    {
      "date": "2024-10-21",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.40",
      "high": "21.00",
      "low": "20.10",
      "close": "20.50",
      "average": "20.6279",
      "volume": "11392",
      "turnover": "234993.5",
      "trades": "50"
    },
    {
      "date": "2024-10-22",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.60",
      "low": "20.00",
      "close": "20.60",
      "average": "20.2324",
      "volume": "3851",
      "turnover": "77914.8",
      "trades": "23"
    },
    {
      "date": "2024-10-23",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.60",
      "low": "20.60",
      "close": "20.60",
      "average": "20.60",
      "volume": "10",
      "turnover": "206",
      "trades": "1"
    },
    {
      "date": "2024-10-24",
      "bid": "20.10",
      "ask": "20.30",
      "open": "19.80",
      "high": "20.50",
      "low": "18.80",
      "close": "20.10",
      "average": "19.921",
      "volume": "6952",
      "turnover": "138491.05",
      "trades": "27"
    },
    {
      "date": "2024-10-25",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.60",
      "high": "20.90",
      "low": "20.20",
      "close": "20.60",
      "average": "20.7279",
      "volume": "11551",
      "turnover": "239427.8",
      "trades": "18"
    },
    {
      "date": "2024-10-28",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.00",
      "low": "20.60",
      "close": "21.00",
      "average": "20.6949",
      "volume": "9884",
      "turnover": "204548.8",
      "trades": "20"
    },
    {
      "date": "2024-10-29",
      "bid": "20.10",
      "ask": "20.60",
      "open": "20.60",
      "high": "21.00",
      "low": "20.60",
      "close": "20.60",
      "average": "20.9384",
      "volume": "2603",
      "turnover": "54502.6",
      "trades": "12"
    },
    {
      "date": "2024-10-30",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.00",
      "low": "20.50",
      "close": "21.00",
      "average": "20.8747",
      "volume": "24145",
      "turnover": "504019.1",
      "trades": "43"
    },
    {
      "date": "2024-10-31",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.80",
      "low": "20.60",
      "close": "21.20",
      "average": "21.2991",
      "volume": "11203",
      "turnover": "238614.2",
      "trades": "46"
    },
    {
      "date": "2024-11-01",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.70",
      "high": "21.10",
      "low": "20.50",
      "close": "20.50",
      "average": "20.7089",
      "volume": "5300",
      "turnover": "109757.2",
      "trades": "25"
    },
    {
      "date": "2024-11-04",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.60",
      "high": "21.70",
      "low": "19.90",
      "close": "20.90",
      "average": "20.5396",
      "volume": "17573",
      "turnover": "360941.9",
      "trades": "43"
    },
    {
      "date": "2024-11-05",
      "bid": "19.50",
      "ask": "19.85",
      "open": "20.80",
      "high": "21.00",
      "low": "18.15",
      "close": "19.55",
      "average": "19.4188",
      "volume": "35381",
      "turnover": "687057.25",
      "trades": "73"
    },
    {
      "date": "2024-11-06",
      "bid": "19.30",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.70",
      "average": "19.5142",
      "volume": "8233",
      "turnover": "160660.5",
      "trades": "13"
    },
    {
      "date": "2024-11-07",
      "bid": "19.15",
      "ask": "19.40",
      "open": "19.50",
      "high": "19.50",
      "low": "19.05",
      "close": "19.10",
      "average": "19.26",
      "volume": "3027",
      "turnover": "58299.95",
      "trades": "21"
    },
    {
      "date": "2024-11-08",
      "bid": "18.20",
      "ask": "18.30",
      "open": "19.10",
      "high": "19.30",
      "low": "17.95",
      "close": "18.35",
      "average": "18.2591",
      "volume": "94384",
      "turnover": "1723363.5",
      "trades": "99"
    },
    {
      "date": "2024-11-11",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.15",
      "high": "18.45",
      "low": "17.95",
      "close": "18.20",
      "average": "18.1682",
      "volume": "14744",
      "turnover": "267871.9",
      "trades": "42"
    },
    {
      "date": "2024-11-12",
      "bid": "17.65",
      "ask": "18.05",
      "open": "18.30",
      "high": "18.30",
      "low": "17.50",
      "close": "17.70",
      "average": "17.6969",
      "volume": "18318",
      "turnover": "324172.7",
      "trades": "51"
    },
    {
      "date": "2024-11-13",
      "bid": "18.05",
      "ask": "18.25",
      "open": "18.05",
      "high": "18.30",
      "low": "17.65",
      "close": "18.05",
      "average": "18.0064",
      "volume": "14086",
      "turnover": "253637.9",
      "trades": "46"
    },
    {
      "date": "2024-11-14",
      "bid": "17.85",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.50",
      "low": "17.80",
      "close": "18.20",
      "average": "18.2062",
      "volume": "1257",
      "turnover": "22885.15",
      "trades": "12"
    },
    {
      "date": "2024-11-15",
      "bid": "17.55",
      "ask": "17.65",
      "open": "18.30",
      "high": "18.30",
      "low": "17.50",
      "close": "17.55",
      "average": "17.7677",
      "volume": "17208",
      "turnover": "305746.1",
      "trades": "57"
    },
    {
      "date": "2024-11-18",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.25",
      "high": "17.90",
      "low": "17.25",
      "close": "17.90",
      "average": "17.5625",
      "volume": "911",
      "turnover": "15999.45",
      "trades": "10"
    },
    {
      "date": "2024-11-19",
      "bid": "17.55",
      "ask": "17.95",
      "open": "17.95",
      "high": "17.95",
      "low": "17.40",
      "close": "17.95",
      "average": "17.5423",
      "volume": "2949",
      "turnover": "51732.2",
      "trades": "20"
    },
    {
      "date": "2024-11-20",
      "bid": "17.85",
      "ask": "17.90",
      "open": "17.55",
      "high": "18.10",
      "low": "17.55",
      "close": "17.85",
      "average": "17.8923",
      "volume": "14639",
      "turnover": "261925.5",
      "trades": "31"
    },
    {
      "date": "2024-11-21",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.50",
      "low": "17.10",
      "close": "17.35",
      "average": "17.4106",
      "volume": "4944",
      "turnover": "86078",
      "trades": "19"
    },
    {
      "date": "2024-11-22",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.35",
      "high": "18.65",
      "low": "17.00",
      "close": "17.85",
      "average": "17.8395",
      "volume": "23733",
      "turnover": "423385.95",
      "trades": "47"
    },
    {
      "date": "2024-11-25",
      "bid": "17.90",
      "ask": "18.30",
      "open": "17.85",
      "high": "18.30",
      "low": "17.85",
      "close": "18.30",
      "average": "17.9861",
      "volume": "1155",
      "turnover": "20774",
      "trades": "9"
    },
    {
      "date": "2024-11-26",
      "bid": "17.20",
      "ask": "17.40",
      "open": "19.50",
      "high": "19.50",
      "low": "17.05",
      "close": "17.40",
      "average": "17.6552",
      "volume": "8824",
      "turnover": "155789.45",
      "trades": "53"
    },
    {
      "date": "2024-11-27",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.30",
      "high": "17.65",
      "low": "17.15",
      "close": "17.40",
      "average": "17.418",
      "volume": "5544",
      "turnover": "96565.65",
      "trades": "26"
    },
    {
      "date": "2024-11-28",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.40",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0963",
      "volume": "2583",
      "turnover": "44159.7",
      "trades": "14"
    },
    {
      "date": "2024-11-29",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.25",
      "high": "17.30",
      "low": "16.70",
      "close": "17.30",
      "average": "17.0141",
      "volume": "8609",
      "turnover": "146474.6",
      "trades": "23"
    },
    {
      "date": "2024-12-02",
      "bid": "16.95",
      "ask": "17.25",
      "open": "17.10",
      "high": "17.45",
      "low": "16.70",
      "close": "17.25",
      "average": "17.0064",
      "volume": "11124",
      "turnover": "189179.25",
      "trades": "34"
    },
    {
      "date": "2024-12-03",
      "bid": "17.00",
      "ask": "17.15",
      "open": "16.95",
      "high": "17.15",
      "low": "16.90",
      "close": "17.15",
      "average": "16.9758",
      "volume": "5593",
      "turnover": "94945.65",
      "trades": "21"
    },
    {
      "date": "2024-12-04",
      "bid": "16.85",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.35",
      "low": "16.85",
      "close": "16.85",
      "average": "17.0438",
      "volume": "12418",
      "turnover": "211649.3",
      "trades": "30"
    },
    {
      "date": "2024-12-05",
      "bid": "17.05",
      "ask": "17.25",
      "open": "16.90",
      "high": "17.40",
      "low": "16.85",
      "close": "17.05",
      "average": "17.0266",
      "volume": "20969",
      "turnover": "357030.2",
      "trades": "34"
    },
    {
      "date": "2024-12-06",
      "bid": "17.20",
      "ask": "17.65",
      "open": "17.05",
      "high": "17.65",
      "low": "17.05",
      "close": "17.65",
      "average": "17.3173",
      "volume": "3984",
      "turnover": "68991.95",
      "trades": "11"
    },
    {
      "date": "2024-12-09",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.20",
      "high": "18.00",
      "low": "17.20",
      "close": "17.60",
      "average": "17.7214",
      "volume": "9033",
      "turnover": "160077.4",
      "trades": "22"
    },
    {
      "date": "2024-12-10",
      "bid": "17.35",
      "ask": "17.60",
      "open": "17.60",
      "high": "17.95",
      "low": "17.60",
      "close": "17.60",
      "average": "17.6396",
      "volume": "5623",
      "turnover": "99187.25",
      "trades": "11"
    },
    {
      "date": "2024-12-11",
      "bid": "17.40",
      "ask": "17.55",
      "open": "17.40",
      "high": "17.60",
      "low": "17.40",
      "close": "17.40",
      "average": "17.4508",
      "volume": "1967",
      "turnover": "34325.8",
      "trades": "12"
    },
    {
      "date": "2024-12-12",
      "bid": "16.95",
      "ask": "17.10",
      "open": "17.20",
      "high": "17.20",
      "low": "16.85",
      "close": "17.10",
      "average": "16.9618",
      "volume": "8907",
      "turnover": "151078.5",
      "trades": "24"
    },
    {
      "date": "2024-12-13",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.35",
      "high": "17.35",
      "low": "16.90",
      "close": "17.00",
      "average": "16.9614",
      "volume": "6286",
      "turnover": "106619.45",
      "trades": "19"
    },
    {
      "date": "2024-12-16",
      "bid": "16.95",
      "ask": "17.00",
      "open": "16.70",
      "high": "16.95",
      "low": "16.65",
      "close": "16.95",
      "average": "16.8138",
      "volume": "5257",
      "turnover": "88390.3",
      "trades": "24"
    },
    {
      "date": "2024-12-17",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "16.90",
      "average": "16.9105",
      "volume": "12759",
      "turnover": "215761.1",
      "trades": "19"
    },
    {
      "date": "2024-12-18",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.30",
      "low": "17.00",
      "close": "17.30",
      "average": "17.10",
      "volume": "1009",
      "turnover": "17253.95",
      "trades": "9"
    },
    {
      "date": "2024-12-19",
      "bid": "16.85",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.70",
      "close": "16.95",
      "average": "16.8142",
      "volume": "3632",
      "turnover": "61069.1",
      "trades": "10"
    },
    {
      "date": "2024-12-20",
      "bid": "17.45",
      "ask": "18.15",
      "open": "17.15",
      "high": "18.25",
      "low": "16.75",
      "close": "17.45",
      "average": "17.1576",
      "volume": "9771",
      "turnover": "167647.15",
      "trades": "24"
    },
    {
      "date": "2024-12-23",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.50",
      "high": "17.55",
      "low": "17.20",
      "close": "17.30",
      "average": "17.4506",
      "volume": "5261",
      "turnover": "91807.65",
      "trades": "10"
    },
    {
      "date": "2024-12-27",
      "bid": "17.40",
      "ask": "17.55",
      "open": "17.70",
      "high": "17.70",
      "low": "17.30",
      "close": "17.40",
      "average": "17.4811",
      "volume": "3562",
      "turnover": "62267.6",
      "trades": "10"
    },
    {
      "date": "2024-12-30",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.45",
      "high": "17.90",
      "low": "17.40",
      "close": "17.60",
      "average": "17.6424",
      "volume": "10835",
      "turnover": "191155.2",
      "trades": "23"
    },
    {
      "date": "2025-01-02",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.60",
      "close": "17.95",
      "average": "17.7609",
      "volume": "625",
      "turnover": "11100.55",
      "trades": "9"
    },
    {
      "date": "2025-01-03",
      "bid": "17.65",
      "ask": "18.00",
      "open": "17.60",
      "high": "18.25",
      "low": "17.60",
      "close": "18.05",
      "average": "18.0092",
      "volume": "4913",
      "turnover": "88479.15",
      "trades": "15"
    },
    {
      "date": "2025-01-07",
      "bid": "17.90",
      "ask": "18.30",
      "open": "18.80",
      "high": "18.80",
      "low": "17.45",
      "close": "17.90",
      "average": "17.8874",
      "volume": "28641",
      "turnover": "512312.55",
      "trades": "49"
    },
    {
      "date": "2025-01-08",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.70",
      "high": "17.75",
      "low": "17.60",
      "close": "17.60",
      "average": "17.6205",
      "volume": "10908",
      "turnover": "192204",
      "trades": "14"
    },
    {
      "date": "2025-01-09",
      "bid": "17.55",
      "ask": "17.80",
      "open": "18.10",
      "high": "18.10",
      "low": "17.45",
      "close": "17.55",
      "average": "17.7866",
      "volume": "3556",
      "turnover": "63249.3",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "17.35",
      "ask": "17.70",
      "open": "17.55",
      "high": "17.75",
      "low": "17.35",
      "close": "17.70",
      "average": "17.4292",
      "volume": "1920",
      "turnover": "33464",
      "trades": "8"
    },
    {
      "date": "2025-01-13",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.25",
      "high": "17.30",
      "low": "17.00",
      "close": "17.15",
      "average": "17.083",
      "volume": "19334",
      "turnover": "330283",
      "trades": "22"
    },
    {
      "date": "2025-01-14",
      "bid": "17.15",
      "ask": "17.40",
      "open": "17.05",
      "high": "17.45",
      "low": "17.05",
      "close": "17.15",
      "average": "17.1955",
      "volume": "7676",
      "turnover": "131992.75",
      "trades": "14"
    },
    {
      "date": "2025-01-15",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.40",
      "high": "17.65",
      "low": "17.05",
      "close": "17.35",
      "average": "17.2182",
      "volume": "10664",
      "turnover": "183614.5",
      "trades": "22"
    },
    {
      "date": "2025-01-16",
      "bid": "17.15",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.30",
      "low": "17.00",
      "close": "17.15",
      "average": "17.1362",
      "volume": "7650",
      "turnover": "131092.25",
      "trades": "20"
    },
    {
      "date": "2025-01-17",
      "bid": "17.40",
      "ask": "17.85",
      "open": "17.30",
      "high": "17.40",
      "low": "16.90",
      "close": "17.35",
      "average": "17.144",
      "volume": "8938",
      "turnover": "153232.95",
      "trades": "24"
    },
    {
      "date": "2025-01-20",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.10",
      "high": "17.75",
      "low": "17.10",
      "close": "17.40",
      "average": "17.438",
      "volume": "11865",
      "turnover": "206901.4",
      "trades": "33"
    },
    {
      "date": "2025-01-21",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.65",
      "high": "17.65",
      "low": "17.05",
      "close": "17.05",
      "average": "17.2862",
      "volume": "7976",
      "turnover": "137874.9",
      "trades": "21"
    },
    {
      "date": "2025-01-22",
      "bid": "17.00",
      "ask": "17.05",
      "open": "17.05",
      "high": "17.35",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0728",
      "volume": "7998",
      "turnover": "136548.5",
      "trades": "32"
    },
    {
      "date": "2025-01-23",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.50",
      "high": "17.20",
      "low": "16.50",
      "close": "16.85",
      "average": "16.8788",
      "volume": "14507",
      "turnover": "244861.15",
      "trades": "55"
    },
    {
      "date": "2025-01-24",
      "bid": "16.90",
      "ask": "17.05",
      "open": "16.75",
      "high": "17.15",
      "low": "16.60",
      "close": "16.90",
      "average": "16.7829",
      "volume": "16087",
      "turnover": "269985.9",
      "trades": "45"
    },
    {
      "date": "2025-01-27",
      "bid": "17.05",
      "ask": "17.40",
      "open": "17.00",
      "high": "17.20",
      "low": "17.00",
      "close": "17.05",
      "average": "17.0088",
      "volume": "33670",
      "turnover": "572685.65",
      "trades": "27"
    },
    {
      "date": "2025-01-28",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.75",
      "high": "17.75",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0743",
      "volume": "38104",
      "turnover": "650597.5",
      "trades": "49"
    },
    {
      "date": "2025-01-29",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.30",
      "high": "17.30",
      "low": "17.10",
      "close": "17.10",
      "average": "17.1635",
      "volume": "1638",
      "turnover": "28113.8",
      "trades": "11"
    },
    {
      "date": "2025-01-30",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.10",
      "low": "17.00",
      "close": "17.05",
      "average": "17.026",
      "volume": "21874",
      "turnover": "372426.3",
      "trades": "19"
    },
    {
      "date": "2025-01-31",
      "bid": "17.00",
      "ask": "17.05",
      "open": "17.05",
      "high": "17.15",
      "low": "16.95",
      "close": "17.00",
      "average": "17.0276",
      "volume": "283",
      "turnover": "4818.8",
      "trades": "6"
    },
    {
      "date": "2025-02-03",
      "bid": "16.90",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.65",
      "close": "16.90",
      "average": "16.8144",
      "volume": "12082",
      "turnover": "203152.15",
      "trades": "44"
    },
    {
      "date": "2025-02-04",
      "bid": "17.10",
      "ask": "17.35",
      "open": "16.90",
      "high": "17.35",
      "low": "16.60",
      "close": "17.35",
      "average": "16.9557",
      "volume": "14168",
      "turnover": "240228.8",
      "trades": "25"
    },
    {
      "date": "2025-02-05",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.10",
      "high": "17.50",
      "low": "17.10",
      "close": "17.20",
      "average": "17.1954",
      "volume": "2742",
      "turnover": "47149.65",
      "trades": "15"
    },
    {
      "date": "2025-02-06",
      "bid": "16.90",
      "ask": "16.95",
      "open": "17.05",
      "high": "17.05",
      "low": "16.85",
      "close": "16.90",
      "average": "16.8934",
      "volume": "11218",
      "turnover": "189510.25",
      "trades": "25"
    },
    {
      "date": "2025-02-07",
      "bid": "15.95",
      "ask": "16.25",
      "open": "16.85",
      "high": "16.85",
      "low": "15.80",
      "close": "15.95",
      "average": "16.1628",
      "volume": "77168",
      "turnover": "1247253.95",
      "trades": "141"
    },
    {
      "date": "2025-02-10",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.30",
      "high": "16.35",
      "low": "15.80",
      "close": "15.90",
      "average": "16.0207",
      "volume": "12688",
      "turnover": "203270.6",
      "trades": "39"
    },
    {
      "date": "2025-02-11",
      "bid": "16.25",
      "ask": "16.55",
      "open": "15.90",
      "high": "16.55",
      "low": "15.90",
      "close": "16.55",
      "average": "16.3023",
      "volume": "77808",
      "turnover": "1268450.25",
      "trades": "107"
    },
    {
      "date": "2025-02-12",
      "bid": "16.10",
      "ask": "16.35",
      "open": "16.55",
      "high": "16.70",
      "low": "16.00",
      "close": "16.20",
      "average": "16.4527",
      "volume": "10280",
      "turnover": "169134.2",
      "trades": "35"
    },
    {
      "date": "2025-02-13",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.35",
      "high": "16.60",
      "low": "16.05",
      "close": "16.60",
      "average": "16.2186",
      "volume": "15632",
      "turnover": "253529",
      "trades": "38"
    },
    {
      "date": "2025-02-14",
      "bid": "16.40",
      "ask": "16.55",
      "open": "16.55",
      "high": "16.55",
      "low": "16.25",
      "close": "16.40",
      "average": "16.3428",
      "volume": "6732",
      "turnover": "110019.4",
      "trades": "20"
    },
    {
      "date": "2025-02-17",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.55",
      "high": "16.55",
      "low": "15.95",
      "close": "15.95",
      "average": "16.197",
      "volume": "6661",
      "turnover": "107888",
      "trades": "22"
    },
    {
      "date": "2025-02-18",
      "bid": "16.05",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.25",
      "low": "15.90",
      "close": "16.20",
      "average": "16.0449",
      "volume": "14495",
      "turnover": "232571.05",
      "trades": "58"
    },
    {
      "date": "2025-02-19",
      "bid": "15.85",
      "ask": "16.10",
      "open": "16.05",
      "high": "16.15",
      "low": "15.85",
      "close": "16.05",
      "average": "16.0143",
      "volume": "23090",
      "turnover": "369769.3",
      "trades": "43"
    },
    {
      "date": "2025-02-20",
      "bid": "15.90",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.05",
      "low": "15.80",
      "close": "15.90",
      "average": "15.8858",
      "volume": "4252",
      "turnover": "67546.5",
      "trades": "16"
    },
    {
      "date": "2025-02-21",
      "bid": "15.95",
      "ask": "16.20",
      "open": "15.90",
      "high": "16.05",
      "low": "15.85",
      "close": "15.95",
      "average": "15.8762",
      "volume": "1214",
      "turnover": "19273.7",
      "trades": "18"
    },
    {
      "date": "2025-02-24",
      "bid": "15.85",
      "ask": "16.05",
      "open": "15.95",
      "high": "16.15",
      "low": "15.85",
      "close": "15.85",
      "average": "16.0025",
      "volume": "11151",
      "turnover": "178468.15",
      "trades": "13"
    },
    {
      "date": "2025-02-25",
      "bid": "15.85",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.10",
      "low": "15.85",
      "close": "15.90",
      "average": "15.911",
      "volume": "7706",
      "turnover": "122610.15",
      "trades": "22"
    },
    {
      "date": "2025-02-26",
      "bid": "15.85",
      "ask": "16.00",
      "open": "15.85",
      "high": "15.85",
      "low": "15.75",
      "close": "15.85",
      "average": "15.7886",
      "volume": "4719",
      "turnover": "74506.55",
      "trades": "20"
    },
    {
      "date": "2025-02-27",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.90",
      "high": "16.05",
      "low": "15.90",
      "close": "16.00",
      "average": "15.9421",
      "volume": "2542",
      "turnover": "40524.7",
      "trades": "14"
    },
    {
      "date": "2025-02-28",
      "bid": "15.90",
      "ask": "15.95",
      "open": null,
      "high": null,
      "low": null,
      "close": "16.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-03",
      "bid": "16.00",
      "ask": "16.15",
      "open": "16.05",
      "high": "16.35",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1801",
      "volume": "3613",
      "turnover": "58458.55",
      "trades": "15"
    },
    {
      "date": "2025-03-04",
      "bid": "15.75",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.00",
      "low": "15.65",
      "close": "15.65",
      "average": "15.8011",
      "volume": "18733",
      "turnover": "296001.4",
      "trades": "26"
    },
    {
      "date": "2025-03-05",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.45",
      "high": "16.15",
      "low": "15.45",
      "close": "16.00",
      "average": "15.929",
      "volume": "6917",
      "turnover": "110180.65",
      "trades": "19"
    },
    {
      "date": "2025-03-06",
      "bid": "16.00",
      "ask": "16.25",
      "open": "16.05",
      "high": "16.25",
      "low": "16.00",
      "close": "16.25",
      "average": "16.0507",
      "volume": "8247",
      "turnover": "132369.9",
      "trades": "7"
    },
    {
      "date": "2025-03-07",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.30",
      "low": "16.00",
      "close": "16.30",
      "average": "16.1241",
      "volume": "6564",
      "turnover": "105838.3",
      "trades": "9"
    },
    {
      "date": "2025-03-10",
      "bid": "16.80",
      "ask": "17.10",
      "open": "16.30",
      "high": "17.25",
      "low": "16.25",
      "close": "16.80",
      "average": "17.0068",
      "volume": "13161",
      "turnover": "223827.05",
      "trades": "25"
    },
    {
      "date": "2025-03-11",
      "bid": "16.35",
      "ask": "16.70",
      "open": "17.10",
      "high": "17.10",
      "low": "16.40",
      "close": "16.40",
      "average": "16.6923",
      "volume": "6435",
      "turnover": "107415.25",
      "trades": "17"
    },
    {
      "date": "2025-03-12",
      "bid": "16.60",
      "ask": "17.10",
      "open": "16.70",
      "high": "17.10",
      "low": "16.70",
      "close": "17.10",
      "average": "16.9763",
      "volume": "16996",
      "turnover": "288529.65",
      "trades": "28"
    },
    {
      "date": "2025-03-13",
      "bid": "16.25",
      "ask": "16.45",
      "open": "18.00",
      "high": "18.00",
      "low": "16.20",
      "close": "16.25",
      "average": "16.7005",
      "volume": "26150",
      "turnover": "436717",
      "trades": "70"
    },
    {
      "date": "2025-03-14",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.25",
      "high": "16.70",
      "low": "16.20",
      "close": "16.70",
      "average": "16.3222",
      "volume": "8917",
      "turnover": "145545.5",
      "trades": "12"
    },
    {
      "date": "2025-03-17",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.65",
      "high": "16.65",
      "low": "16.20",
      "close": "16.55",
      "average": "16.3165",
      "volume": "1924",
      "turnover": "31393",
      "trades": "8"
    },
    {
      "date": "2025-03-18",
      "bid": "16.10",
      "ask": "16.50",
      "open": "16.55",
      "high": "16.55",
      "low": "16.10",
      "close": "16.10",
      "average": "16.5007",
      "volume": "2095",
      "turnover": "34569",
      "trades": "11"
    },
    {
      "date": "2025-03-19",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.45",
      "high": "16.70",
      "low": "16.45",
      "close": "16.70",
      "average": "16.5031",
      "volume": "10258",
      "turnover": "169288.9",
      "trades": "18"
    },
    {
      "date": "2025-03-20",
      "bid": "16.70",
      "ask": "17.00",
      "open": "16.70",
      "high": "17.05",
      "low": "16.70",
      "close": "17.05",
      "average": "16.7812",
      "volume": "5464",
      "turnover": "91692.45",
      "trades": "11"
    },
    {
      "date": "2025-03-21",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.05",
      "high": "17.05",
      "low": "16.70",
      "close": "17.05",
      "average": "16.8003",
      "volume": "1253",
      "turnover": "21050.8",
      "trades": "11"
    },
    {
      "date": "2025-03-24",
      "bid": "16.75",
      "ask": "16.80",
      "open": "17.25",
      "high": "17.25",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8554",
      "volume": "4679",
      "turnover": "78866.6",
      "trades": "6"
    },
    {
      "date": "2025-03-25",
      "bid": "16.35",
      "ask": "16.75",
      "open": "16.80",
      "high": "17.15",
      "low": "16.75",
      "close": "16.75",
      "average": "16.8427",
      "volume": "381",
      "turnover": "6417.05",
      "trades": "12"
    },
    {
      "date": "2025-03-26",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.50",
      "low": "16.40",
      "close": "16.45",
      "average": "16.4997",
      "volume": "1897",
      "turnover": "31299.85",
      "trades": "4"
    },
    {
      "date": "2025-03-27",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.65",
      "low": "16.20",
      "close": "16.20",
      "average": "16.4811",
      "volume": "4891",
      "turnover": "80609.15",
      "trades": "10"
    },
    {
      "date": "2025-03-28",
      "bid": "16.10",
      "ask": "16.50",
      "open": "16.15",
      "high": "16.15",
      "low": "16.10",
      "close": "16.10",
      "average": "16.1008",
      "volume": "9480",
      "turnover": "152635.25",
      "trades": "9"
    },
    {
      "date": "2025-03-31",
      "bid": "16.15",
      "ask": "16.35",
      "open": "16.40",
      "high": "16.40",
      "low": "16.35",
      "close": "16.35",
      "average": "16.3909",
      "volume": "823",
      "turnover": "13489.7",
      "trades": "9"
    },
    {
      "date": "2025-04-01",
      "bid": "16.15",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.35",
      "low": "16.15",
      "close": "16.15",
      "average": "16.3438",
      "volume": "386",
      "turnover": "6308.7",
      "trades": "4"
    },
    {
      "date": "2025-04-02",
      "bid": "16.05",
      "ask": "16.35",
      "open": "16.15",
      "high": "16.35",
      "low": "16.00",
      "close": "16.35",
      "average": "16.2929",
      "volume": "92",
      "turnover": "1498.95",
      "trades": "5"
    },
    {
      "date": "2025-04-03",
      "bid": "16.05",
      "ask": "16.35",
      "open": "16.00",
      "high": "16.05",
      "low": "16.00",
      "close": "16.05",
      "average": "16.007",
      "volume": "582",
      "turnover": "9316.1",
      "trades": "3"
    },
    {
      "date": "2025-04-04",
      "bid": "15.20",
      "ask": "15.45",
      "open": "16.05",
      "high": "16.05",
      "low": "15.20",
      "close": "15.20",
      "average": "15.692",
      "volume": "52261",
      "turnover": "820078.45",
      "trades": "24"
    },
    {
      "date": "2025-04-07",
      "bid": "14.70",
      "ask": "15.05",
      "open": "14.85",
      "high": "15.00",
      "low": "14.50",
      "close": "15.00",
      "average": "14.7421",
      "volume": "2996",
      "turnover": "44167.4",
      "trades": "7"
    },
    {
      "date": "2025-04-08",
      "bid": "15.10",
      "ask": "15.45",
      "open": "15.15",
      "high": "15.25",
      "low": "14.85",
      "close": "15.00",
      "average": "15.1533",
      "volume": "2994",
      "turnover": "45368.85",
      "trades": "8"
    },
    {
      "date": "2025-04-09",
      "bid": "14.80",
      "ask": "14.95",
      "open": "15.40",
      "high": "15.40",
      "low": "14.80",
      "close": "14.80",
      "average": "14.9918",
      "volume": "15112",
      "turnover": "226555.4",
      "trades": "15"
    },
    {
      "date": "2025-04-10",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.05",
      "high": "15.35",
      "low": "15.00",
      "close": "15.30",
      "average": "15.1015",
      "volume": "11476",
      "turnover": "173304.75",
      "trades": "18"
    },
    {
      "date": "2025-04-11",
      "bid": "15.00",
      "ask": "15.25",
      "open": "15.00",
      "high": "15.20",
      "low": "14.90",
      "close": "15.20",
      "average": "15.0784",
      "volume": "6019",
      "turnover": "90757.1",
      "trades": "10"
    },
    {
      "date": "2025-04-14",
      "bid": "15.00",
      "ask": "15.40",
      "open": "15.20",
      "high": "15.30",
      "low": "15.20",
      "close": "15.30",
      "average": "15.2002",
      "volume": "4007",
      "turnover": "60907.1",
      "trades": "2"
    },
    {
      "date": "2025-04-15",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.30",
      "high": "15.30",
      "low": "15.05",
      "close": "15.05",
      "average": "15.0949",
      "volume": "178",
      "turnover": "2686.9",
      "trades": "5"
    },
    {
      "date": "2025-04-16",
      "bid": "15.30",
      "ask": "15.35",
      "open": "15.30",
      "high": "15.35",
      "low": "15.30",
      "close": "15.35",
      "average": "15.3056",
      "volume": "177",
      "turnover": "2709.1",
      "trades": "4"
    },
    {
      "date": "2025-04-17",
      "bid": "15.15",
      "ask": "15.55",
      "open": "15.55",
      "high": "15.55",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5454",
      "volume": "4402",
      "turnover": "68430.9",
      "trades": "6"
    },
    {
      "date": "2025-04-22",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.55",
      "high": "15.60",
      "low": "15.55",
      "close": "15.60",
      "average": "15.5951",
      "volume": "3075",
      "turnover": "47954.9",
      "trades": "6"
    },
    {
      "date": "2025-04-23",
      "bid": "15.70",
      "ask": "16.00",
      "open": "15.60",
      "high": "16.00",
      "low": "15.60",
      "close": "16.00",
      "average": "15.8617",
      "volume": "1938",
      "turnover": "30740",
      "trades": "4"
    },
    {
      "date": "2025-04-24",
      "bid": "15.90",
      "ask": "16.25",
      "open": null,
      "high": null,
      "low": null,
      "close": "16.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-04-25",
      "bid": "15.75",
      "ask": "16.00",
      "open": "16.25",
      "high": "16.25",
      "low": "15.65",
      "close": "15.65",
      "average": "16.0817",
      "volume": "12078",
      "turnover": "194234.25",
      "trades": "15"
    },
    {
      "date": "2025-04-28",
      "bid": "15.55",
      "ask": "15.85",
      "open": "15.95",
      "high": "15.95",
      "low": "15.50",
      "close": "15.55",
      "average": "15.6519",
      "volume": "4007",
      "turnover": "62717.2",
      "trades": "13"
    },
    {
      "date": "2025-04-29",
      "bid": "15.40",
      "ask": "15.70",
      "open": "15.80",
      "high": "15.80",
      "low": "15.35",
      "close": "15.35",
      "average": "15.4974",
      "volume": "936",
      "turnover": "14505.55",
      "trades": "12"
    },
    {
      "date": "2025-04-30",
      "bid": "15.15",
      "ask": "15.50",
      "open": "15.40",
      "high": "15.40",
      "low": "15.40",
      "close": "15.40",
      "average": "15.40",
      "volume": "1000",
      "turnover": "15400",
      "trades": "2"
    },
    {
      "date": "2025-05-02",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.40",
      "low": "15.35",
      "close": "15.35",
      "average": "15.3505",
      "volume": "203",
      "turnover": "3116.15",
      "trades": "3"
    },
    {
      "date": "2025-05-05",
      "bid": "15.25",
      "ask": "15.50",
      "open": "15.25",
      "high": "15.50",
      "low": "15.25",
      "close": "15.50",
      "average": "15.4368",
      "volume": "269",
      "turnover": "4152.5",
      "trades": "6"
    },
    {
      "date": "2025-05-06",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.25",
      "high": "15.25",
      "low": "15.00",
      "close": "15.05",
      "average": "15.0943",
      "volume": "340",
      "turnover": "5132.05",
      "trades": "6"
    },
    {
      "date": "2025-05-07",
      "bid": "14.85",
      "ask": "15.10",
      "open": "15.05",
      "high": "15.15",
      "low": "14.95",
      "close": "15.10",
      "average": "15.1099",
      "volume": "8883",
      "turnover": "134220.8",
      "trades": "11"
    },
    {
      "date": "2025-05-08",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.30",
      "high": "15.45",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3436",
      "volume": "1965",
      "turnover": "30150.1",
      "trades": "17"
    },
    {
      "date": "2025-05-09",
      "bid": "16.00",
      "ask": "16.30",
      "open": "15.60",
      "high": "16.60",
      "low": "15.60",
      "close": "16.00",
      "average": "16.0031",
      "volume": "506734",
      "turnover": "8109318.35",
      "trades": "275"
    },
    {
      "date": "2025-05-12",
      "bid": "15.95",
      "ask": "16.00",
      "open": "17.25",
      "high": "17.25",
      "low": "16.00",
      "close": "16.05",
      "average": "16.2988",
      "volume": "178800",
      "turnover": "2914228.2",
      "trades": "116"
    },
    {
      "date": "2025-05-13",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.95",
      "high": "16.20",
      "low": "15.95",
      "close": "16.00",
      "average": "15.988",
      "volume": "11222",
      "turnover": "179417.55",
      "trades": "21"
    },
    {
      "date": "2025-05-14",
      "bid": "15.60",
      "ask": "15.90",
      "open": "16.05",
      "high": "16.25",
      "low": "15.60",
      "close": "15.90",
      "average": "15.9522",
      "volume": "2587",
      "turnover": "41268.35",
      "trades": "9"
    },
    {
      "date": "2025-05-15",
      "bid": "15.90",
      "ask": "16.25",
      "open": "15.95",
      "high": "16.30",
      "low": "15.90",
      "close": "16.25",
      "average": "16.0128",
      "volume": "7472",
      "turnover": "119647.95",
      "trades": "11"
    },
    {
      "date": "2025-05-16",
      "bid": "16.05",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.25",
      "low": "16.00",
      "close": "16.25",
      "average": "16.0426",
      "volume": "1586",
      "turnover": "25443.5",
      "trades": "8"
    },
    {
      "date": "2025-05-19",
      "bid": "15.90",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.30",
      "low": "16.25",
      "close": "16.30",
      "average": "16.2603",
      "volume": "344",
      "turnover": "5593.55",
      "trades": "7"
    },
    {
      "date": "2025-05-20",
      "bid": "15.95",
      "ask": "16.20",
      "open": "15.95",
      "high": "16.20",
      "low": "15.95",
      "close": "15.95",
      "average": "15.9749",
      "volume": "3070",
      "turnover": "49043",
      "trades": "8"
    },
    {
      "date": "2025-05-21",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.20",
      "high": "16.20",
      "low": "16.20",
      "close": "16.20",
      "average": "16.20",
      "volume": "453",
      "turnover": "7338.6",
      "trades": "2"
    },
    {
      "date": "2025-05-22",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.30",
      "low": "16.00",
      "close": "16.20",
      "average": "16.0076",
      "volume": "419",
      "turnover": "6707.2",
      "trades": "5"
    },
    {
      "date": "2025-05-23",
      "bid": "15.90",
      "ask": "15.95",
      "open": "16.20",
      "high": "16.20",
      "low": "15.85",
      "close": "15.90",
      "average": "15.9453",
      "volume": "646",
      "turnover": "10300.65",
      "trades": "10"
    },
    {
      "date": "2025-05-26",
      "bid": "15.80",
      "ask": "16.05",
      "open": "15.80",
      "high": "16.10",
      "low": "15.70",
      "close": "16.05",
      "average": "15.77",
      "volume": "9537",
      "turnover": "150398.45",
      "trades": "31"
    },
    {
      "date": "2025-05-27",
      "bid": "15.80",
      "ask": "16.00",
      "open": "15.85",
      "high": "16.00",
      "low": "15.65",
      "close": "15.80",
      "average": "15.6991",
      "volume": "3537",
      "turnover": "55527.8",
      "trades": "9"
    },
    {
      "date": "2025-05-28",
      "bid": "15.75",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.00",
      "low": "16.00",
      "close": "16.00",
      "average": "16.00",
      "volume": "150",
      "turnover": "2400",
      "trades": "2"
    },
    {
      "date": "2025-05-30",
      "bid": "15.65",
      "ask": "15.95",
      "open": "15.80",
      "high": "15.95",
      "low": "15.55",
      "close": "15.95",
      "average": "15.6706",
      "volume": "3359",
      "turnover": "52637.7",
      "trades": "14"
    },
    {
      "date": "2025-06-02",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.85",
      "high": "15.90",
      "low": "15.85",
      "close": "15.90",
      "average": "15.862",
      "volume": "415",
      "turnover": "6582.75",
      "trades": "3"
    },
    {
      "date": "2025-06-03",
      "bid": "15.95",
      "ask": "16.20",
      "open": "16.05",
      "high": "16.30",
      "low": "15.95",
      "close": "16.20",
      "average": "16.0228",
      "volume": "1152",
      "turnover": "18458.3",
      "trades": "6"
    },
    {
      "date": "2025-06-04",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.25",
      "high": "16.45",
      "low": "16.15",
      "close": "16.15",
      "average": "16.1872",
      "volume": "1111",
      "turnover": "17983.95",
      "trades": "9"
    },
    {
      "date": "2025-06-05",
      "bid": "15.90",
      "ask": "16.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "16.15",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-09",
      "bid": "15.90",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.10",
      "low": "15.95",
      "close": "16.05",
      "average": "16.0064",
      "volume": "5291",
      "turnover": "84689.6",
      "trades": "20"
    },
    {
      "date": "2025-06-10",
      "bid": "15.70",
      "ask": "16.00",
      "open": "16.05",
      "high": "16.20",
      "low": "15.70",
      "close": "15.95",
      "average": "16.0012",
      "volume": "9113",
      "turnover": "145818.85",
      "trades": "19"
    },
    {
      "date": "2025-06-11",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.70",
      "high": "15.85",
      "low": "15.65",
      "close": "15.85",
      "average": "15.7338",
      "volume": "14701",
      "turnover": "231301.9",
      "trades": "20"
    },
    {
      "date": "2025-06-12",
      "bid": "15.70",
      "ask": "15.85",
      "open": "15.85",
      "high": "15.85",
      "low": "15.70",
      "close": "15.70",
      "average": "15.7001",
      "volume": "5925",
      "turnover": "93023.25",
      "trades": "8"
    },
    {
      "date": "2025-06-13",
      "bid": "15.65",
      "ask": "15.70",
      "open": "15.45",
      "high": "15.65",
      "low": "15.45",
      "close": "15.65",
      "average": "15.5285",
      "volume": "3930",
      "turnover": "61027.1",
      "trades": "9"
    },
    {
      "date": "2025-06-16",
      "bid": "15.70",
      "ask": "16.05",
      "open": "15.65",
      "high": "15.75",
      "low": "15.55",
      "close": "15.70",
      "average": "15.7151",
      "volume": "7572",
      "turnover": "118995.05",
      "trades": "17"
    },
    {
      "date": "2025-06-17",
      "bid": "15.60",
      "ask": "15.95",
      "open": "15.60",
      "high": "15.60",
      "low": "15.60",
      "close": "15.60",
      "average": "15.60",
      "volume": "4429",
      "turnover": "69092.4",
      "trades": "9"
    },
    {
      "date": "2025-06-18",
      "bid": "15.70",
      "ask": "16.10",
      "open": "15.60",
      "high": "16.50",
      "low": "15.60",
      "close": "16.10",
      "average": "16.0364",
      "volume": "28607",
      "turnover": "458754",
      "trades": "31"
    },
    {
      "date": "2025-06-19",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.10",
      "low": "15.70",
      "close": "16.10",
      "average": "15.8074",
      "volume": "3282",
      "turnover": "51880",
      "trades": "11"
    },
    {
      "date": "2025-06-23",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.50",
      "high": "16.55",
      "low": "16.25",
      "close": "16.25",
      "average": "16.538",
      "volume": "5121",
      "turnover": "84691.15",
      "trades": "8"
    },
    {
      "date": "2025-06-24",
      "bid": "16.25",
      "ask": "16.60",
      "open": "17.00",
      "high": "17.00",
      "low": "16.25",
      "close": "16.25",
      "average": "16.5714",
      "volume": "3430",
      "turnover": "56839.85",
      "trades": "8"
    },
    {
      "date": "2025-06-25",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.30",
      "high": "16.60",
      "low": "16.30",
      "close": "16.30",
      "average": "16.337",
      "volume": "1704",
      "turnover": "27838.2",
      "trades": "7"
    },
    {
      "date": "2025-06-26",
      "bid": "16.20",
      "ask": "16.65",
      "open": "16.10",
      "high": "16.85",
      "low": "16.10",
      "close": "16.20",
      "average": "16.4223",
      "volume": "4161",
      "turnover": "68333.2",
      "trades": "6"
    },
    {
      "date": "2025-06-27",
      "bid": "16.20",
      "ask": "16.65",
      "open": "16.20",
      "high": "16.55",
      "low": "16.05",
      "close": "16.25",
      "average": "16.2871",
      "volume": "5028",
      "turnover": "81891.45",
      "trades": "18"
    },
    {
      "date": "2025-06-30",
      "bid": "16.30",
      "ask": "16.55",
      "open": "16.20",
      "high": "16.65",
      "low": "16.20",
      "close": "16.20",
      "average": "16.4119",
      "volume": "201",
      "turnover": "3298.8",
      "trades": "6"
    },
    {
      "date": "2025-07-01",
      "bid": "16.20",
      "ask": "16.60",
      "open": "16.45",
      "high": "16.60",
      "low": "16.45",
      "close": "16.60",
      "average": "16.5526",
      "volume": "400",
      "turnover": "6621.05",
      "trades": "5"
    },
    {
      "date": "2025-07-02",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.60",
      "high": "16.85",
      "low": "16.55",
      "close": "16.60",
      "average": "16.5868",
      "volume": "8024",
      "turnover": "133092.35",
      "trades": "9"
    },
    {
      "date": "2025-07-03",
      "bid": "16.80",
      "ask": "17.20",
      "open": "16.85",
      "high": "17.25",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8218",
      "volume": "1966",
      "turnover": "33071.7",
      "trades": "14"
    },
    {
      "date": "2025-07-04",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.80",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7966",
      "volume": "3297",
      "turnover": "55378.3",
      "trades": "9"
    },
    {
      "date": "2025-07-07",
      "bid": "16.50",
      "ask": "16.75",
      "open": "16.30",
      "high": "16.95",
      "low": "16.30",
      "close": "16.95",
      "average": "16.8982",
      "volume": "2849",
      "turnover": "48142.85",
      "trades": "8"
    },
    {
      "date": "2025-07-08",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.30",
      "high": "16.30",
      "low": "16.30",
      "close": "16.30",
      "average": "16.30",
      "volume": "5",
      "turnover": "81.5",
      "trades": "1"
    },
    {
      "date": "2025-07-09",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.75",
      "high": "16.75",
      "low": "16.25",
      "close": "16.75",
      "average": "16.7436",
      "volume": "1330",
      "turnover": "22269",
      "trades": "3"
    },
    {
      "date": "2025-07-10",
      "bid": "16.70",
      "ask": "17.10",
      "open": "16.75",
      "high": "16.90",
      "low": "16.35",
      "close": "16.70",
      "average": "16.5903",
      "volume": "631",
      "turnover": "10468.5",
      "trades": "16"
    },
    {
      "date": "2025-07-11",
      "bid": "16.50",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.70",
      "low": "16.60",
      "close": "16.70",
      "average": "16.6008",
      "volume": "2217",
      "turnover": "36803.9",
      "trades": "6"
    },
    {
      "date": "2025-07-14",
      "bid": "17.00",
      "ask": "17.35",
      "open": "16.50",
      "high": "17.50",
      "low": "16.50",
      "close": "17.40",
      "average": "16.8892",
      "volume": "7465",
      "turnover": "126077.8",
      "trades": "13"
    },
    {
      "date": "2025-07-15",
      "bid": "16.95",
      "ask": "17.15",
      "open": "17.60",
      "high": "17.60",
      "low": "16.95",
      "close": "17.15",
      "average": "17.1415",
      "volume": "1704",
      "turnover": "29209.15",
      "trades": "10"
    },
    {
      "date": "2025-07-16",
      "bid": "16.65",
      "ask": "16.70",
      "open": "16.75",
      "high": "16.75",
      "low": "16.75",
      "close": "16.75",
      "average": "16.75",
      "volume": "935",
      "turnover": "15661.25",
      "trades": "4"
    },
    {
      "date": "2025-07-17",
      "bid": "16.60",
      "ask": "17.00",
      "open": "16.70",
      "high": "16.95",
      "low": "16.55",
      "close": "16.95",
      "average": "16.8733",
      "volume": "1270",
      "turnover": "21429.1",
      "trades": "8"
    },
    {
      "date": "2025-07-18",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.55",
      "high": "16.55",
      "low": "16.55",
      "close": "16.55",
      "average": "16.55",
      "volume": "400",
      "turnover": "6620",
      "trades": "3"
    },
    {
      "date": "2025-07-21",
      "bid": "17.00",
      "ask": "17.25",
      "open": "16.95",
      "high": "17.50",
      "low": "16.65",
      "close": "17.00",
      "average": "17.0529",
      "volume": "9696",
      "turnover": "165344.9",
      "trades": "20"
    },
    {
      "date": "2025-07-22",
      "bid": "16.85",
      "ask": "17.20",
      "open": "17.25",
      "high": "17.50",
      "low": "16.90",
      "close": "17.20",
      "average": "17.2496",
      "volume": "10172",
      "turnover": "175462.95",
      "trades": "18"
    },
    {
      "date": "2025-07-23",
      "bid": "16.85",
      "ask": "17.25",
      "open": "17.25",
      "high": "17.25",
      "low": "17.25",
      "close": "17.25",
      "average": "17.25",
      "volume": "50",
      "turnover": "862.5",
      "trades": "1"
    },
    {
      "date": "2025-07-24",
      "bid": "16.60",
      "ask": "16.75",
      "open": "17.25",
      "high": "17.25",
      "low": "16.75",
      "close": "16.75",
      "average": "16.8607",
      "volume": "2213",
      "turnover": "37312.75",
      "trades": "12"
    },
    {
      "date": "2025-07-25",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.60",
      "high": "16.95",
      "low": "16.60",
      "close": "16.75",
      "average": "16.6916",
      "volume": "1974",
      "turnover": "32949.3",
      "trades": "11"
    },
    {
      "date": "2025-07-28",
      "bid": "16.40",
      "ask": "16.65",
      "open": "16.85",
      "high": "16.85",
      "low": "16.25",
      "close": "16.30",
      "average": "16.3887",
      "volume": "608",
      "turnover": "9964.3",
      "trades": "8"
    },
    {
      "date": "2025-07-29",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.65",
      "high": "16.65",
      "low": "16.40",
      "close": "16.40",
      "average": "16.4378",
      "volume": "278",
      "turnover": "4569.7",
      "trades": "4"
    },
    {
      "date": "2025-07-30",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.50",
      "high": "16.70",
      "low": "16.50",
      "close": "16.70",
      "average": "16.6242",
      "volume": "897",
      "turnover": "14911.9",
      "trades": "5"
    },
    {
      "date": "2025-07-31",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.95",
      "high": "16.95",
      "low": "16.50",
      "close": "16.50",
      "average": "16.7343",
      "volume": "1279",
      "turnover": "21403.15",
      "trades": "6"
    },
    {
      "date": "2025-08-01",
      "bid": "16.15",
      "ask": "16.40",
      "open": "16.10",
      "high": "16.40",
      "low": "16.10",
      "close": "16.15",
      "average": "16.1026",
      "volume": "2247",
      "turnover": "36182.65",
      "trades": "6"
    },
    {
      "date": "2025-08-04",
      "bid": "16.20",
      "ask": "16.50",
      "open": "16.15",
      "high": "16.55",
      "low": "16.15",
      "close": "16.30",
      "average": "16.2145",
      "volume": "2195",
      "turnover": "35590.85",
      "trades": "7"
    },
    {
      "date": "2025-08-05",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.25",
      "high": "16.55",
      "low": "16.25",
      "close": "16.25",
      "average": "16.2714",
      "volume": "185",
      "turnover": "3010.2",
      "trades": "7"
    },
    {
      "date": "2025-08-06",
      "bid": "16.15",
      "ask": "16.45",
      "open": "16.45",
      "high": "16.45",
      "low": "16.15",
      "close": "16.15",
      "average": "16.2084",
      "volume": "3613",
      "turnover": "58560.95",
      "trades": "6"
    },
    {
      "date": "2025-08-07",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.20",
      "high": "16.20",
      "low": "16.20",
      "close": "16.20",
      "average": "16.20",
      "volume": "1378",
      "turnover": "22323.6",
      "trades": "2"
    },
    {
      "date": "2025-08-08",
      "bid": "16.30",
      "ask": "16.65",
      "open": "16.20",
      "high": "16.45",
      "low": "16.20",
      "close": "16.45",
      "average": "16.2644",
      "volume": "350",
      "turnover": "5692.55",
      "trades": "3"
    },
    {
      "date": "2025-08-11",
      "bid": "16.40",
      "ask": "16.70",
      "open": "16.25",
      "high": "16.45",
      "low": "16.25",
      "close": "16.45",
      "average": "16.4453",
      "volume": "2263",
      "turnover": "37215.75",
      "trades": "7"
    },
    {
      "date": "2025-08-12",
      "bid": "16.45",
      "ask": "16.90",
      "open": "16.75",
      "high": "16.85",
      "low": "16.40",
      "close": "16.70",
      "average": "16.5574",
      "volume": "10937",
      "turnover": "181088.2",
      "trades": "19"
    },
    {
      "date": "2025-08-13",
      "bid": "16.20",
      "ask": "16.35",
      "open": "16.45",
      "high": "16.50",
      "low": "16.10",
      "close": "16.20",
      "average": "16.2729",
      "volume": "19325",
      "turnover": "314474.5",
      "trades": "20"
    },
    {
      "date": "2025-08-14",
      "bid": "16.05",
      "ask": "16.20",
      "open": "16.15",
      "high": "16.20",
      "low": "15.95",
      "close": "16.20",
      "average": "16.0508",
      "volume": "12613",
      "turnover": "202449.15",
      "trades": "15"
    },
    {
      "date": "2025-08-15",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.05",
      "high": "16.05",
      "low": "16.05",
      "close": "16.05",
      "average": "16.05",
      "volume": "50",
      "turnover": "802.5",
      "trades": "1"
    },
    {
      "date": "2025-08-18",
      "bid": "16.25",
      "ask": "16.55",
      "open": "16.05",
      "high": "16.85",
      "low": "16.00",
      "close": "16.65",
      "average": "16.2587",
      "volume": "10429",
      "turnover": "169561.85",
      "trades": "20"
    },
    {
      "date": "2025-08-19",
      "bid": "16.35",
      "ask": "16.60",
      "open": "16.25",
      "high": "16.90",
      "low": "16.25",
      "close": "16.65",
      "average": "16.713",
      "volume": "10927",
      "turnover": "182623.4",
      "trades": "17"
    },
    {
      "date": "2025-08-20",
      "bid": "16.30",
      "ask": "16.85",
      "open": "16.70",
      "high": "17.15",
      "low": "16.30",
      "close": "16.30",
      "average": "16.7093",
      "volume": "9550",
      "turnover": "159573.45",
      "trades": "20"
    },
    {
      "date": "2025-08-21",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.55",
      "high": "16.85",
      "low": "16.55",
      "close": "16.85",
      "average": "16.6813",
      "volume": "15312",
      "turnover": "255424.7",
      "trades": "12"
    },
    {
      "date": "2025-08-22",
      "bid": "16.55",
      "ask": "16.60",
      "open": "16.45",
      "high": "17.15",
      "low": "16.25",
      "close": "16.60",
      "average": "16.8139",
      "volume": "21716",
      "turnover": "365130.3",
      "trades": "23"
    },
    {
      "date": "2025-08-25",
      "bid": "16.65",
      "ask": "16.85",
      "open": "17.60",
      "high": "17.60",
      "low": "16.55",
      "close": "16.65",
      "average": "17.2073",
      "volume": "22381",
      "turnover": "385117.25",
      "trades": "51"
    },
    {
      "date": "2025-08-26",
      "bid": "16.45",
      "ask": "16.60",
      "open": "16.65",
      "high": "16.75",
      "low": "16.30",
      "close": "16.35",
      "average": "16.416",
      "volume": "1997",
      "turnover": "32782.75",
      "trades": "12"
    },
    {
      "date": "2025-08-27",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.60",
      "high": "16.80",
      "low": "16.45",
      "close": "16.80",
      "average": "16.6023",
      "volume": "6590",
      "turnover": "109409.3",
      "trades": "18"
    },
    {
      "date": "2025-08-28",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.65",
      "high": "16.90",
      "low": "16.65",
      "close": "16.90",
      "average": "16.7889",
      "volume": "36",
      "turnover": "604.4",
      "trades": "2"
    },
    {
      "date": "2025-08-29",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.80",
      "high": "16.90",
      "low": "16.80",
      "close": "16.90",
      "average": "16.8006",
      "volume": "2516",
      "turnover": "42270.4",
      "trades": "4"
    },
    {
      "date": "2025-09-01",
      "bid": "16.75",
      "ask": "17.00",
      "open": "16.80",
      "high": "16.80",
      "low": "16.75",
      "close": "16.75",
      "average": "16.7523",
      "volume": "1043",
      "turnover": "17474.93",
      "trades": "7"
    },
    {
      "date": "2025-09-02",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.90",
      "high": "16.90",
      "low": "16.50",
      "close": "16.50",
      "average": "16.5008",
      "volume": "2958",
      "turnover": "48809.4",
      "trades": "4"
    },
    {
      "date": "2025-09-03",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.60",
      "high": "16.70",
      "low": "16.50",
      "close": "16.55",
      "average": "16.6244",
      "volume": "289",
      "turnover": "4804.45",
      "trades": "8"
    },
    {
      "date": "2025-09-04",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.70",
      "low": "16.50",
      "close": "16.70",
      "average": "16.6478",
      "volume": "5150",
      "turnover": "85736.3",
      "trades": "12"
    },
    {
      "date": "2025-09-05",
      "bid": "16.75",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.75",
      "low": "16.70",
      "close": "16.75",
      "average": "16.75",
      "volume": "11780",
      "turnover": "197314.8",
      "trades": "4"
    },
    {
      "date": "2025-09-08",
      "bid": "16.55",
      "ask": "16.90",
      "open": "16.55",
      "high": "20.00",
      "low": "16.55",
      "close": "20.00",
      "average": "19.9209",
      "volume": "22418",
      "turnover": "446587.5",
      "trades": "17"
    },
    {
      "date": "2025-09-09",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.60",
      "high": "16.60",
      "low": "16.60",
      "close": "16.60",
      "average": "16.60",
      "volume": "2555",
      "turnover": "42413",
      "trades": "6"
    },
    {
      "date": "2025-09-10",
      "bid": "16.75",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.60",
      "close": "16.95",
      "average": "16.6886",
      "volume": "652",
      "turnover": "10880.95",
      "trades": "6"
    },
    {
      "date": "2025-09-11",
      "bid": "16.60",
      "ask": "16.85",
      "open": "16.95",
      "high": "16.95",
      "low": "16.60",
      "close": "16.85",
      "average": "16.7486",
      "volume": "101428",
      "turnover": "1698780.6",
      "trades": "6"
    },
    {
      "date": "2025-09-12",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.85",
      "high": "17.00",
      "low": "16.80",
      "close": "17.00",
      "average": "16.8522",
      "volume": "1647",
      "turnover": "27755.6",
      "trades": "5"
    },
    {
      "date": "2025-09-15",
      "bid": "16.70",
      "ask": "17.00",
      "open": "16.70",
      "high": "17.00",
      "low": "16.65",
      "close": "16.70",
      "average": "16.7858",
      "volume": "1089",
      "turnover": "18279.7",
      "trades": "7"
    },
    {
      "date": "2025-09-16",
      "bid": "16.60",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.60",
      "close": "16.95",
      "average": "16.6573",
      "volume": "1038",
      "turnover": "17290.3",
      "trades": "8"
    },
    {
      "date": "2025-09-17",
      "bid": "16.60",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.95",
      "close": "16.95",
      "average": "16.95",
      "volume": "570",
      "turnover": "9661.5",
      "trades": "3"
    },
    {
      "date": "2025-09-18",
      "bid": "16.60",
      "ask": "16.95",
      "open": null,
      "high": null,
      "low": null,
      "close": "16.95",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-19",
      "bid": "16.45",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.60",
      "close": "16.90",
      "average": "16.8444",
      "volume": "1562",
      "turnover": "26310.9",
      "trades": "12"
    },
    {
      "date": "2025-09-22",
      "bid": "16.55",
      "ask": "17.00",
      "open": "16.85",
      "high": "17.00",
      "low": "16.45",
      "close": "17.00",
      "average": "16.6508",
      "volume": "1988",
      "turnover": "33101.7",
      "trades": "12"
    },
    {
      "date": "2025-09-23",
      "bid": "16.60",
      "ask": "16.95",
      "open": "16.95",
      "high": "16.95",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9246",
      "volume": "126",
      "turnover": "2132.5",
      "trades": "6"
    },
    {
      "date": "2025-09-24",
      "bid": "16.45",
      "ask": "16.85",
      "open": "16.60",
      "high": "16.80",
      "low": "16.55",
      "close": "16.80",
      "average": "16.6037",
      "volume": "1430",
      "turnover": "23743.3",
      "trades": "11"
    },
    {
      "date": "2025-09-25",
      "bid": "16.55",
      "ask": "16.85",
      "open": "16.80",
      "high": "16.85",
      "low": "16.50",
      "close": "16.85",
      "average": "16.7674",
      "volume": "1758",
      "turnover": "29477.1",
      "trades": "13"
    },
    {
      "date": "2025-09-26",
      "bid": "16.70",
      "ask": "16.75",
      "open": "16.65",
      "high": "16.90",
      "low": "16.65",
      "close": "16.75",
      "average": "16.7651",
      "volume": "1005",
      "turnover": "16848.95",
      "trades": "9"
    },
    {
      "date": "2025-09-29",
      "bid": "16.65",
      "ask": "16.85",
      "open": "16.65",
      "high": "17.00",
      "low": "16.65",
      "close": "17.00",
      "average": "16.6724",
      "volume": "6779",
      "turnover": "113022.05",
      "trades": "10"
    },
    {
      "date": "2025-09-30",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.70",
      "high": "17.00",
      "low": "16.70",
      "close": "17.00",
      "average": "16.7764",
      "volume": "1561",
      "turnover": "26188",
      "trades": "12"
    },
    {
      "date": "2025-10-01",
      "bid": "16.60",
      "ask": "16.75",
      "open": "16.60",
      "high": "16.75",
      "low": "16.60",
      "close": "16.75",
      "average": "16.6024",
      "volume": "4142",
      "turnover": "68767.2",
      "trades": "16"
    },
    {
      "date": "2025-10-02",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.65",
      "high": "16.70",
      "low": "16.35",
      "close": "16.70",
      "average": "16.6055",
      "volume": "4655",
      "turnover": "77298.8",
      "trades": "13"
    },
    {
      "date": "2025-10-03",
      "bid": "16.25",
      "ask": "16.50",
      "open": "16.70",
      "high": "16.70",
      "low": "16.05",
      "close": "16.45",
      "average": "16.2888",
      "volume": "1281",
      "turnover": "20865.9",
      "trades": "16"
    },
    {
      "date": "2025-10-06",
      "bid": "16.55",
      "ask": "16.90",
      "open": "16.45",
      "high": "16.80",
      "low": "16.30",
      "close": "16.80",
      "average": "16.565",
      "volume": "1981",
      "turnover": "32815.2",
      "trades": "9"
    },
    {
      "date": "2025-10-07",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.65",
      "high": "16.80",
      "low": "16.60",
      "close": "16.80",
      "average": "16.6761",
      "volume": "727",
      "turnover": "12123.5",
      "trades": "11"
    },
    {
      "date": "2025-10-08",
      "bid": "16.65",
      "ask": "17.05",
      "open": "16.80",
      "high": "16.90",
      "low": "16.60",
      "close": "16.90",
      "average": "16.6472",
      "volume": "1410",
      "turnover": "23472.5",
      "trades": "11"
    },
    {
      "date": "2025-10-09",
      "bid": "17.00",
      "ask": "17.40",
      "open": "16.70",
      "high": "17.15",
      "low": "16.70",
      "close": "17.15",
      "average": "16.7742",
      "volume": "2135",
      "turnover": "35813",
      "trades": "9"
    },
    {
      "date": "2025-10-10",
      "bid": "17.05",
      "ask": "17.30",
      "open": "17.35",
      "high": "17.35",
      "low": "17.10",
      "close": "17.35",
      "average": "17.267",
      "volume": "3556",
      "turnover": "61401.35",
      "trades": "6"
    },
    {
      "date": "2025-10-13",
      "bid": "17.15",
      "ask": "17.25",
      "open": "17.25",
      "high": "17.30",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2096",
      "volume": "3207",
      "turnover": "55191.1",
      "trades": "11"
    },
    {
      "date": "2025-10-14",
      "bid": "17.30",
      "ask": "17.60",
      "open": "17.25",
      "high": "17.25",
      "low": "17.10",
      "close": "17.15",
      "average": "17.1672",
      "volume": "1813",
      "turnover": "31124.05",
      "trades": "10"
    },
    {
      "date": "2025-10-15",
      "bid": "17.15",
      "ask": "17.25",
      "open": "17.30",
      "high": "17.30",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2079",
      "volume": "4130",
      "turnover": "71068.75",
      "trades": "6"
    },
    {
      "date": "2025-10-16",
      "bid": "17.00",
      "ask": "17.25",
      "open": "17.30",
      "high": "17.30",
      "low": "17.00",
      "close": "17.25",
      "average": "17.2042",
      "volume": "3324",
      "turnover": "57186.75",
      "trades": "7"
    },
    {
      "date": "2025-10-17",
      "bid": "16.70",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.65",
      "close": "16.65",
      "average": "16.8908",
      "volume": "3172",
      "turnover": "53577.65",
      "trades": "8"
    },
    {
      "date": "2025-10-20",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.70",
      "high": "16.95",
      "low": "16.65",
      "close": "16.65",
      "average": "16.7087",
      "volume": "529",
      "turnover": "8838.9",
      "trades": "6"
    },
    {
      "date": "2025-10-21",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.80",
      "high": "16.80",
      "low": "16.50",
      "close": "16.60",
      "average": "16.6135",
      "volume": "9711",
      "turnover": "161333.3",
      "trades": "11"
    },
    {
      "date": "2025-10-22",
      "bid": "16.75",
      "ask": "17.20",
      "open": "16.75",
      "high": "17.55",
      "low": "16.75",
      "close": "16.75",
      "average": "17.1105",
      "volume": "6856",
      "turnover": "117309.85",
      "trades": "14"
    },
    {
      "date": "2025-10-23",
      "bid": "16.70",
      "ask": "17.20",
      "open": "16.70",
      "high": "17.15",
      "low": "16.70",
      "close": "16.75",
      "average": "16.7892",
      "volume": "1530",
      "turnover": "25687.5",
      "trades": "4"
    },
    {
      "date": "2025-10-24",
      "bid": "16.75",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.20",
      "low": "16.75",
      "close": "16.75",
      "average": "16.8691",
      "volume": "34",
      "turnover": "573.55",
      "trades": "3"
    },
    {
      "date": "2025-10-27",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.60",
      "high": "16.85",
      "low": "16.60",
      "close": "16.85",
      "average": "16.84",
      "volume": "2290",
      "turnover": "38563.5",
      "trades": "4"
    },
    {
      "date": "2025-10-28",
      "bid": "16.85",
      "ask": "17.25",
      "open": "17.10",
      "high": "17.25",
      "low": "17.10",
      "close": "17.25",
      "average": "17.1516",
      "volume": "32",
      "turnover": "548.85",
      "trades": "4"
    },
    {
      "date": "2025-10-29",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.30",
      "high": "17.55",
      "low": "17.10",
      "close": "17.30",
      "average": "17.3298",
      "volume": "5514",
      "turnover": "95556.7",
      "trades": "16"
    },
    {
      "date": "2025-10-30",
      "bid": "16.95",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.35",
      "low": "16.65",
      "close": "17.35",
      "average": "17.0996",
      "volume": "4502",
      "turnover": "76982.3",
      "trades": "13"
    },
    {
      "date": "2025-10-31",
      "bid": "16.95",
      "ask": "17.30",
      "open": "16.85",
      "high": "17.25",
      "low": "16.85",
      "close": "17.25",
      "average": "16.8719",
      "volume": "365",
      "turnover": "6158.25",
      "trades": "2"
    },
    {
      "date": "2025-11-03",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.20",
      "high": "17.20",
      "low": "16.75",
      "close": "17.15",
      "average": "16.9326",
      "volume": "4834",
      "turnover": "81852.4",
      "trades": "10"
    },
    {
      "date": "2025-11-04",
      "bid": "15.45",
      "ask": "15.75",
      "open": "16.50",
      "high": "16.50",
      "low": "15.20",
      "close": "15.75",
      "average": "15.7421",
      "volume": "31902",
      "turnover": "502202.95",
      "trades": "56"
    },
    {
      "date": "2025-11-05",
      "bid": "15.85",
      "ask": "16.25",
      "open": "15.75",
      "high": "16.45",
      "low": "15.75",
      "close": "15.85",
      "average": "15.9749",
      "volume": "10115",
      "turnover": "161586.45",
      "trades": "27"
    },
    {
      "date": "2025-11-06",
      "bid": "15.35",
      "ask": "15.80",
      "open": "15.90",
      "high": "15.90",
      "low": "15.50",
      "close": "15.50",
      "average": "15.6791",
      "volume": "19646",
      "turnover": "308031.65",
      "trades": "22"
    },
    {
      "date": "2025-11-07",
      "bid": "15.30",
      "ask": "15.65",
      "open": "15.50",
      "high": "15.75",
      "low": "15.35",
      "close": "15.35",
      "average": "15.5849",
      "volume": "6086",
      "turnover": "94850",
      "trades": "21"
    },
    {
      "date": "2025-11-10",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.35",
      "high": "15.85",
      "low": "15.35",
      "close": "15.60",
      "average": "15.6653",
      "volume": "3303",
      "turnover": "51742.5",
      "trades": "10"
    },
    {
      "date": "2025-11-11",
      "bid": "15.35",
      "ask": "15.75",
      "open": "15.90",
      "high": "15.90",
      "low": "15.60",
      "close": "15.60",
      "average": "15.6968",
      "volume": "4869",
      "turnover": "76427.65",
      "trades": "17"
    },
    {
      "date": "2025-11-12",
      "bid": "15.50",
      "ask": "15.85",
      "open": "15.90",
      "high": "15.90",
      "low": "15.50",
      "close": "15.90",
      "average": "15.5451",
      "volume": "381",
      "turnover": "5922.7",
      "trades": "6"
    },
    {
      "date": "2025-11-13",
      "bid": "15.35",
      "ask": "15.65",
      "open": "15.50",
      "high": "15.90",
      "low": "15.40",
      "close": "15.45",
      "average": "15.6225",
      "volume": "12885",
      "turnover": "201295.75",
      "trades": "22"
    },
    {
      "date": "2025-11-14",
      "bid": "14.70",
      "ask": "14.85",
      "open": "15.30",
      "high": "15.30",
      "low": "14.65",
      "close": "14.70",
      "average": "14.8404",
      "volume": "16063",
      "turnover": "238381.65",
      "trades": "40"
    },
    {
      "date": "2025-11-17",
      "bid": "14.85",
      "ask": "15.30",
      "open": "14.75",
      "high": "15.10",
      "low": "14.75",
      "close": "15.00",
      "average": "15.0377",
      "volume": "1653",
      "turnover": "24857.4",
      "trades": "11"
    },
    {
      "date": "2025-11-18",
      "bid": "14.75",
      "ask": "15.15",
      "open": "15.20",
      "high": "15.45",
      "low": "14.70",
      "close": "15.15",
      "average": "14.9588",
      "volume": "8092",
      "turnover": "121046.65",
      "trades": "13"
    },
    {
      "date": "2025-11-19",
      "bid": "14.95",
      "ask": "15.40",
      "open": "14.70",
      "high": "15.35",
      "low": "14.70",
      "close": "15.35",
      "average": "14.8724",
      "volume": "4196",
      "turnover": "62404.5",
      "trades": "8"
    },
    {
      "date": "2025-11-20",
      "bid": "14.90",
      "ask": "15.35",
      "open": "15.40",
      "high": "15.40",
      "low": "15.40",
      "close": "15.40",
      "average": "15.40",
      "volume": "2",
      "turnover": "30.8",
      "trades": "1"
    },
    {
      "date": "2025-11-21",
      "bid": "14.60",
      "ask": "15.55",
      "open": "15.20",
      "high": "15.30",
      "low": "15.20",
      "close": "15.30",
      "average": "15.2769",
      "volume": "2932",
      "turnover": "44791.85",
      "trades": "4"
    },
    {
      "date": "2025-11-24",
      "bid": "15.20",
      "ask": "15.50",
      "open": "14.85",
      "high": "15.50",
      "low": "14.85",
      "close": "15.50",
      "average": "15.343",
      "volume": "172",
      "turnover": "2639",
      "trades": "6"
    },
    {
      "date": "2025-11-25",
      "bid": "15.20",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.50",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3997",
      "volume": "4362",
      "turnover": "67173.4",
      "trades": "14"
    },
    {
      "date": "2025-11-26",
      "bid": "15.00",
      "ask": "15.25",
      "open": "15.20",
      "high": "15.25",
      "low": "14.30",
      "close": "15.00",
      "average": "14.7848",
      "volume": "15784",
      "turnover": "233362.8",
      "trades": "33"
    },
    {
      "date": "2025-11-27",
      "bid": "15.00",
      "ask": "15.40",
      "open": "15.45",
      "high": "15.50",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1089",
      "volume": "3329",
      "turnover": "50297.45",
      "trades": "9"
    },
    {
      "date": "2025-11-28",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.40",
      "high": "15.65",
      "low": "15.05",
      "close": "15.50",
      "average": "15.4631",
      "volume": "10565",
      "turnover": "163367.8",
      "trades": "20"
    },
    {
      "date": "2025-12-01",
      "bid": "15.35",
      "ask": "15.80",
      "open": "15.45",
      "high": "15.75",
      "low": "15.30",
      "close": "15.60",
      "average": "15.5894",
      "volume": "13361",
      "turnover": "208289.75",
      "trades": "14"
    },
    {
      "date": "2025-12-02",
      "bid": "15.35",
      "ask": "15.75",
      "open": "15.35",
      "high": "15.75",
      "low": "15.35",
      "close": "15.75",
      "average": "15.3701",
      "volume": "757",
      "turnover": "11635.15",
      "trades": "5"
    },
    {
      "date": "2025-12-03",
      "bid": "15.75",
      "ask": "15.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "15.75",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-04",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.55",
      "high": "15.55",
      "low": "15.25",
      "close": "15.25",
      "average": "15.5437",
      "volume": "1895",
      "turnover": "29455.25",
      "trades": "2"
    },
    {
      "date": "2025-12-05",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.50",
      "high": "15.55",
      "low": "15.50",
      "close": "15.55",
      "average": "15.5063",
      "volume": "1300",
      "turnover": "20158.2",
      "trades": "2"
    },
    {
      "date": "2025-12-08",
      "bid": "15.50",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.55",
      "low": "15.25",
      "close": "15.50",
      "average": "15.4232",
      "volume": "3152",
      "turnover": "48614.05",
      "trades": "12"
    },
    {
      "date": "2025-12-09",
      "bid": "15.30",
      "ask": "15.65",
      "open": "15.50",
      "high": "15.60",
      "low": "15.30",
      "close": "15.30",
      "average": "15.5078",
      "volume": "2965",
      "turnover": "45980.75",
      "trades": "5"
    },
    {
      "date": "2025-12-10",
      "bid": "15.70",
      "ask": "16.10",
      "open": "15.60",
      "high": "16.40",
      "low": "15.60",
      "close": "15.70",
      "average": "16.0188",
      "volume": "20068",
      "turnover": "321465.5",
      "trades": "43"
    },
    {
      "date": "2025-12-11",
      "bid": "15.90",
      "ask": "16.30",
      "open": "16.10",
      "high": "16.60",
      "low": "15.90",
      "close": "15.90",
      "average": "16.2531",
      "volume": "7924",
      "turnover": "128789.4",
      "trades": "20"
    },
    {
      "date": "2025-12-12",
      "bid": "15.85",
      "ask": "16.10",
      "open": "15.90",
      "high": "16.05",
      "low": "15.65",
      "close": "15.85",
      "average": "15.8618",
      "volume": "2634",
      "turnover": "41780",
      "trades": "10"
    },
    {
      "date": "2025-12-15",
      "bid": "15.95",
      "ask": "16.30",
      "open": "15.85",
      "high": "16.75",
      "low": "15.75",
      "close": "16.05",
      "average": "16.1265",
      "volume": "8526",
      "turnover": "137494.55",
      "trades": "26"
    },
    {
      "date": "2025-12-16",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.95",
      "high": "16.00",
      "low": "15.35",
      "close": "15.40",
      "average": "15.7973",
      "volume": "4660",
      "turnover": "73615.4",
      "trades": "8"
    },
    {
      "date": "2025-12-17",
      "bid": "15.30",
      "ask": "15.60",
      "open": "15.65",
      "high": "15.85",
      "low": "15.30",
      "close": "15.30",
      "average": "15.617",
      "volume": "8583",
      "turnover": "134041.05",
      "trades": "17"
    },
    {
      "date": "2025-12-18",
      "bid": "15.40",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.70",
      "low": "15.25",
      "close": "15.70",
      "average": "15.3912",
      "volume": "5955",
      "turnover": "91654.75",
      "trades": "10"
    },
    {
      "date": "2025-12-19",
      "bid": "15.30",
      "ask": "15.35",
      "open": "15.65",
      "high": "15.65",
      "low": "15.30",
      "close": "15.30",
      "average": "15.3805",
      "volume": "4848",
      "turnover": "74564.85",
      "trades": "8"
    },
    {
      "date": "2025-12-22",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.65",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1516",
      "volume": "8461",
      "turnover": "128197.9",
      "trades": "17"
    },
    {
      "date": "2025-12-23",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.25",
      "low": "15.00",
      "close": "15.25",
      "average": "15.1224",
      "volume": "4376",
      "turnover": "66175.75",
      "trades": "17"
    },
    {
      "date": "2025-12-29",
      "bid": "15.05",
      "ask": "15.10",
      "open": "15.30",
      "high": "15.45",
      "low": "15.05",
      "close": "15.05",
      "average": "15.2518",
      "volume": "3471",
      "turnover": "52938.9",
      "trades": "10"
    },
    {
      "date": "2025-12-30",
      "bid": "15.20",
      "ask": "15.50",
      "open": "15.05",
      "high": "15.40",
      "low": "14.65",
      "close": "15.20",
      "average": "15.1257",
      "volume": "20609",
      "turnover": "311726.3",
      "trades": "19"
    },
    {
      "date": "2026-01-02",
      "bid": "15.10",
      "ask": "15.35",
      "open": "15.20",
      "high": "15.35",
      "low": "15.05",
      "close": "15.10",
      "average": "15.1145",
      "volume": "1898",
      "turnover": "28687.25",
      "trades": "11"
    },
    {
      "date": "2026-01-05",
      "bid": "15.15",
      "ask": "15.35",
      "open": "15.10",
      "high": "15.35",
      "low": "15.10",
      "close": "15.20",
      "average": "15.1095",
      "volume": "3111",
      "turnover": "47005.6",
      "trades": "11"
    },
    {
      "date": "2026-01-07",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.15",
      "high": "15.25",
      "low": "15.15",
      "close": "15.25",
      "average": "15.1948",
      "volume": "2119",
      "turnover": "32197.85",
      "trades": "10"
    },
    {
      "date": "2026-01-08",
      "bid": "15.20",
      "ask": "15.45",
      "open": "15.10",
      "high": "15.30",
      "low": "15.10",
      "close": "15.30",
      "average": "15.1599",
      "volume": "674",
      "turnover": "10217.8",
      "trades": "5"
    },
    {
      "date": "2026-01-09",
      "bid": "15.95",
      "ask": null,
      "open": "15.55",
      "high": "15.95",
      "low": "15.50",
      "close": "15.95",
      "average": "15.5672",
      "volume": "3838",
      "turnover": "59746.95",
      "trades": "6"
    },
    {
      "date": "2026-01-12",
      "bid": "15.80",
      "ask": "16.15",
      "open": "15.95",
      "high": "16.15",
      "low": "15.65",
      "close": "16.15",
      "average": "15.8733",
      "volume": "3316",
      "turnover": "52635.8",
      "trades": "11"
    },
    {
      "date": "2026-01-13",
      "bid": "15.85",
      "ask": "16.20",
      "open": "16.00",
      "high": "16.00",
      "low": "16.00",
      "close": "16.00",
      "average": "16.00",
      "volume": "1900",
      "turnover": "30400",
      "trades": "1"
    },
    {
      "date": "2026-01-14",
      "bid": "15.80",
      "ask": "16.15",
      "open": "15.85",
      "high": "15.85",
      "low": "15.55",
      "close": "15.85",
      "average": "15.6595",
      "volume": "8173",
      "turnover": "127985.05",
      "trades": "12"
    },
    {
      "date": "2026-01-15",
      "bid": "15.80",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.00",
      "low": "15.80",
      "close": "15.80",
      "average": "15.8183",
      "volume": "1749",
      "turnover": "27666.2",
      "trades": "5"
    },
    {
      "date": "2026-01-16",
      "bid": "15.55",
      "ask": "15.60",
      "open": "15.80",
      "high": "16.25",
      "low": "15.60",
      "close": "15.60",
      "average": "15.8365",
      "volume": "10760",
      "turnover": "170400.7",
      "trades": "12"
    },
    {
      "date": "2026-01-19",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.35",
      "high": "15.35",
      "low": "15.10",
      "close": "15.25",
      "average": "15.2503",
      "volume": "3869",
      "turnover": "59003.3",
      "trades": "13"
    },
    {
      "date": "2026-01-20",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.10",
      "high": "15.10",
      "low": "15.00",
      "close": "15.00",
      "average": "15.0209",
      "volume": "512",
      "turnover": "7690.7",
      "trades": "5"
    },
    {
      "date": "2026-01-21",
      "bid": "14.95",
      "ask": "15.25",
      "open": "15.00",
      "high": "15.30",
      "low": "14.95",
      "close": "14.95",
      "average": "14.958",
      "volume": "6691",
      "turnover": "100083.8",
      "trades": "10"
    },
    {
      "date": "2026-01-22",
      "bid": "14.90",
      "ask": "15.30",
      "open": "15.15",
      "high": "15.15",
      "low": "14.90",
      "close": "14.90",
      "average": "14.9925",
      "volume": "4462",
      "turnover": "66896.55",
      "trades": "14"
    },
    {
      "date": "2026-01-23",
      "bid": "15.50",
      "ask": "15.80",
      "open": "14.70",
      "high": "15.80",
      "low": "14.70",
      "close": "15.80",
      "average": "15.1294",
      "volume": "5054",
      "turnover": "76463.95",
      "trades": "15"
    },
    {
      "date": "2026-01-26",
      "bid": "15.65",
      "ask": "16.05",
      "open": "15.40",
      "high": "15.85",
      "low": "15.30",
      "close": "15.85",
      "average": "15.4179",
      "volume": "5621",
      "turnover": "86664.05",
      "trades": "13"
    },
    {
      "date": "2026-01-27",
      "bid": "15.60",
      "ask": "16.05",
      "open": "15.85",
      "high": "15.85",
      "low": "15.65",
      "close": "15.65",
      "average": "15.7147",
      "volume": "329",
      "turnover": "5170.15",
      "trades": "4"
    },
    {
      "date": "2026-01-28",
      "bid": "15.25",
      "ask": "15.55",
      "open": "15.65",
      "high": "15.65",
      "low": "15.25",
      "close": "15.25",
      "average": "15.4674",
      "volume": "3415",
      "turnover": "52821.25",
      "trades": "8"
    },
    {
      "date": "2026-01-29",
      "bid": "16.60",
      "ask": "16.75",
      "open": "15.75",
      "high": "17.10",
      "low": "15.75",
      "close": "16.75",
      "average": "16.4997",
      "volume": "45180",
      "turnover": "745457.45",
      "trades": "101"
    },
    {
      "date": "2026-01-30",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.90",
      "high": "16.90",
      "low": "16.30",
      "close": "16.75",
      "average": "16.6424",
      "volume": "2476",
      "turnover": "41206.6",
      "trades": "14"
    },
    {
      "date": "2026-02-02",
      "bid": "16.50",
      "ask": "16.95",
      "open": "16.70",
      "high": "16.75",
      "low": "16.50",
      "close": "16.50",
      "average": "16.7304",
      "volume": "9647",
      "turnover": "161398.55",
      "trades": "10"
    },
    {
      "date": "2026-02-03",
      "bid": "17.00",
      "ask": "17.20",
      "open": "16.50",
      "high": "17.20",
      "low": "16.50",
      "close": "17.00",
      "average": "16.9066",
      "volume": "7872",
      "turnover": "133088.8",
      "trades": "19"
    },
    {
      "date": "2026-02-04",
      "bid": "17.10",
      "ask": "17.45",
      "open": "17.35",
      "high": "17.55",
      "low": "17.00",
      "close": "17.45",
      "average": "17.2558",
      "volume": "3654",
      "turnover": "63052.85",
      "trades": "20"
    },
    {
      "date": "2026-02-05",
      "bid": "16.60",
      "ask": "17.05",
      "open": "18.00",
      "high": "18.00",
      "low": "16.30",
      "close": "16.60",
      "average": "17.2849",
      "volume": "9015",
      "turnover": "155823",
      "trades": "36"
    },
    {
      "date": "2026-02-06",
      "bid": "18.00",
      "ask": "18.30",
      "open": "15.50",
      "high": "18.40",
      "low": "15.50",
      "close": "18.30",
      "average": "17.8466",
      "volume": "35140",
      "turnover": "627128.3",
      "trades": "100"
    },
    {
      "date": "2026-02-09",
      "bid": "17.80",
      "ask": "18.05",
      "open": "18.50",
      "high": "18.50",
      "low": "17.80",
      "close": "18.05",
      "average": "18.0501",
      "volume": "2681",
      "turnover": "48399.8",
      "trades": "24"
    },
    {
      "date": "2026-02-10",
      "bid": "18.90",
      "ask": "19.20",
      "open": "18.10",
      "high": "19.55",
      "low": "18.10",
      "close": "19.20",
      "average": "18.8418",
      "volume": "60829",
      "turnover": "1146095",
      "trades": "82"
    },
    {
      "date": "2026-02-11",
      "bid": "18.00",
      "ask": "18.30",
      "open": "19.30",
      "high": "19.45",
      "low": "17.50",
      "close": "18.25",
      "average": "17.9973",
      "volume": "36555",
      "turnover": "657889.5",
      "trades": "81"
    },
    {
      "date": "2026-02-12",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.30",
      "low": "17.80",
      "close": "18.30",
      "average": "17.8819",
      "volume": "1265",
      "turnover": "22620.65",
      "trades": "14"
    },
    {
      "date": "2026-02-13",
      "bid": "20.10",
      "ask": "20.50",
      "open": "18.00",
      "high": "20.10",
      "low": "18.00",
      "close": "20.10",
      "average": "19.1738",
      "volume": "48889",
      "turnover": "937370.25",
      "trades": "130"
    },
    {
      "date": "2026-02-16",
      "bid": "21.30",
      "ask": "21.40",
      "open": "20.60",
      "high": "21.80",
      "low": "20.50",
      "close": "21.00",
      "average": "21.1686",
      "volume": "45467",
      "turnover": "962473.4",
      "trades": "176"
    },
    {
      "date": "2026-02-17",
      "bid": "19.95",
      "ask": "20.00",
      "open": "21.40",
      "high": "21.50",
      "low": "19.00",
      "close": "20.00",
      "average": "20.2707",
      "volume": "19190",
      "turnover": "388995.25",
      "trades": "80"
    },
    {
      "date": "2026-02-18",
      "bid": "19.15",
      "ask": "19.60",
      "open": "20.00",
      "high": "20.00",
      "low": "19.15",
      "close": "19.20",
      "average": "19.3594",
      "volume": "10458",
      "turnover": "202460.5",
      "trades": "47"
    },
    {
      "date": "2026-02-19",
      "bid": "19.05",
      "ask": "19.25",
      "open": "19.20",
      "high": "19.65",
      "low": "19.00",
      "close": "19.25",
      "average": "19.3381",
      "volume": "6791",
      "turnover": "131324.85",
      "trades": "32"
    },
    {
      "date": "2026-02-20",
      "bid": "19.55",
      "ask": "20.20",
      "open": "19.50",
      "high": "20.80",
      "low": "19.50",
      "close": "20.20",
      "average": "19.876",
      "volume": "6418",
      "turnover": "127564.05",
      "trades": "25"
    },
    {
      "date": "2026-02-23",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.00",
      "high": "21.60",
      "low": "19.55",
      "close": "20.30",
      "average": "20.6873",
      "volume": "14251",
      "turnover": "294815.15",
      "trades": "54"
    },
    {
      "date": "2026-02-24",
      "bid": "20.00",
      "ask": "20.30",
      "open": "21.40",
      "high": "21.40",
      "low": "19.55",
      "close": "20.00",
      "average": "20.0146",
      "volume": "18091",
      "turnover": "362084.55",
      "trades": "34"
    },
    {
      "date": "2026-02-25",
      "bid": "19.80",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.30",
      "low": "19.80",
      "close": "19.80",
      "average": "20.1187",
      "volume": "1279",
      "turnover": "25731.8",
      "trades": "36"
    },
    {
      "date": "2026-02-26",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.75",
      "high": "21.10",
      "low": "19.75",
      "close": "20.00",
      "average": "20.355",
      "volume": "14002",
      "turnover": "285010.65",
      "trades": "47"
    },
    {
      "date": "2026-02-27",
      "bid": "19.70",
      "ask": "20.10",
      "open": "19.70",
      "high": "20.40",
      "low": "19.60",
      "close": "20.10",
      "average": "19.8824",
      "volume": "5592",
      "turnover": "111180.7",
      "trades": "29"
    },
    {
      "date": "2026-03-02",
      "bid": "19.40",
      "ask": "19.75",
      "open": "20.10",
      "high": "20.10",
      "low": "19.50",
      "close": "19.75",
      "average": "19.6851",
      "volume": "8137",
      "turnover": "160342.8",
      "trades": "25"
    },
    {
      "date": "2026-03-03",
      "bid": "17.80",
      "ask": "18.30",
      "open": "19.35",
      "high": "19.40",
      "low": "17.55",
      "close": "18.20",
      "average": "18.6253",
      "volume": "20590",
      "turnover": "383493.7",
      "trades": "44"
    },
    {
      "date": "2026-03-04",
      "bid": "18.25",
      "ask": "18.30",
      "open": "17.80",
      "high": "18.65",
      "low": "17.80",
      "close": "18.30",
      "average": "18.3239",
      "volume": "8073",
      "turnover": "147928.55",
      "trades": "42"
    },
    {
      "date": "2026-03-05",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.30",
      "high": "18.35",
      "low": "17.35",
      "close": "17.55",
      "average": "17.8698",
      "volume": "13407",
      "turnover": "239580.35",
      "trades": "43"
    },
    {
      "date": "2026-03-06",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.95",
      "high": "18.00",
      "low": "17.45",
      "close": "17.60",
      "average": "17.8451",
      "volume": "7064",
      "turnover": "126057.75",
      "trades": "18"
    },
    {
      "date": "2026-03-09",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.30",
      "high": "17.90",
      "low": "17.00",
      "close": "17.40",
      "average": "17.432",
      "volume": "11399",
      "turnover": "198706.85",
      "trades": "20"
    },
    {
      "date": "2026-03-10",
      "bid": "17.45",
      "ask": "17.85",
      "open": "17.65",
      "high": "17.75",
      "low": "17.35",
      "close": "17.55",
      "average": "17.646",
      "volume": "9787",
      "turnover": "172701.7",
      "trades": "21"
    },
    {
      "date": "2026-03-11",
      "bid": "17.70",
      "ask": "18.10",
      "open": "17.40",
      "high": "20.30",
      "low": "17.40",
      "close": "17.90",
      "average": "18.0598",
      "volume": "13554",
      "turnover": "244782.25",
      "trades": "29"
    },
    {
      "date": "2026-03-12",
      "bid": "17.70",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.15",
      "low": "17.70",
      "close": "17.70",
      "average": "17.7521",
      "volume": "1363",
      "turnover": "24196.1",
      "trades": "10"
    },
    {
      "date": "2026-03-13",
      "bid": "17.40",
      "ask": "17.70",
      "open": "18.10",
      "high": "18.10",
      "low": "17.55",
      "close": "17.75",
      "average": "17.8266",
      "volume": "2924",
      "turnover": "52124.95",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": "17.35",
      "ask": "17.70",
      "open": "17.40",
      "high": "17.75",
      "low": "17.35",
      "close": "17.35",
      "average": "17.4886",
      "volume": "7749",
      "turnover": "135519.1",
      "trades": "19"
    },
    {
      "date": "2026-03-17",
      "bid": "17.15",
      "ask": "17.55",
      "open": "17.70",
      "high": "17.70",
      "low": "17.15",
      "close": "17.55",
      "average": "17.2225",
      "volume": "2535",
      "turnover": "43659.15",
      "trades": "10"
    },
    {
      "date": "2026-03-18",
      "bid": "17.90",
      "ask": "18.15",
      "open": "17.15",
      "high": "17.85",
      "low": "17.15",
      "close": "17.85",
      "average": "17.6191",
      "volume": "5048",
      "turnover": "88941.25",
      "trades": "10"
    },
    {
      "date": "2026-03-19",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.90",
      "high": "17.90",
      "low": "17.50",
      "close": "17.50",
      "average": "17.7398",
      "volume": "2356",
      "turnover": "41795",
      "trades": "12"
    },
    {
      "date": "2026-03-20",
      "bid": "17.35",
      "ask": "17.45",
      "open": "17.85",
      "high": "17.85",
      "low": "17.45",
      "close": "17.45",
      "average": "17.457",
      "volume": "2056",
      "turnover": "35891.5",
      "trades": "6"
    },
    {
      "date": "2026-03-23",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.25",
      "high": "17.70",
      "low": "17.20",
      "close": "17.40",
      "average": "17.3062",
      "volume": "7706",
      "turnover": "133361.8",
      "trades": "14"
    },
    {
      "date": "2026-03-24",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.40",
      "high": "17.60",
      "low": "17.40",
      "close": "17.55",
      "average": "17.5325",
      "volume": "454",
      "turnover": "7959.75",
      "trades": "7"
    },
    {
      "date": "2026-03-25",
      "bid": "17.90",
      "ask": "18.35",
      "open": "17.80",
      "high": "18.45",
      "low": "17.55",
      "close": "18.35",
      "average": "17.8313",
      "volume": "6992",
      "turnover": "124676.35",
      "trades": "29"
    },
    {
      "date": "2026-03-26",
      "bid": "17.65",
      "ask": "17.85",
      "open": "18.35",
      "high": "18.35",
      "low": "17.60",
      "close": "17.90",
      "average": "17.9609",
      "volume": "1967",
      "turnover": "35329.15",
      "trades": "11"
    },
    {
      "date": "2026-03-27",
      "bid": "17.60",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.90",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5761",
      "volume": "5687",
      "turnover": "99955.25",
      "trades": "11"
    },
    {
      "date": "2026-03-30",
      "bid": "17.45",
      "ask": "17.85",
      "open": "17.60",
      "high": "18.15",
      "low": "17.40",
      "close": "17.90",
      "average": "17.9745",
      "volume": "5005",
      "turnover": "89962.45",
      "trades": "12"
    },
    {
      "date": "2026-03-31",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.85",
      "high": "17.90",
      "low": "17.45",
      "close": "17.90",
      "average": "17.6366",
      "volume": "4676",
      "turnover": "82468.65",
      "trades": "8"
    },
    {
      "date": "2026-04-01",
      "bid": "17.70",
      "ask": "17.85",
      "open": "18.20",
      "high": "18.20",
      "low": "17.90",
      "close": "17.95",
      "average": "18.137",
      "volume": "5635",
      "turnover": "102201.8",
      "trades": "8"
    },
    {
      "date": "2026-04-02",
      "bid": "17.30",
      "ask": "17.60",
      "open": "17.85",
      "high": "18.00",
      "low": "17.55",
      "close": "17.60",
      "average": "17.7774",
      "volume": "3174",
      "turnover": "56425.4",
      "trades": "12"
    },
    {
      "date": "2026-04-07",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.60",
      "high": "17.65",
      "low": "17.50",
      "close": "17.50",
      "average": "17.5008",
      "volume": "15130",
      "turnover": "264786.85",
      "trades": "12"
    },
    {
      "date": "2026-04-08",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.50",
      "high": "17.90",
      "low": "17.50",
      "close": "17.85",
      "average": "17.725",
      "volume": "7934",
      "turnover": "140629.85",
      "trades": "13"
    },
    {
      "date": "2026-04-09",
      "bid": "17.60",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.10",
      "low": "17.60",
      "close": "17.60",
      "average": "17.7371",
      "volume": "672",
      "turnover": "11919.3",
      "trades": "10"
    },
    {
      "date": "2026-04-10",
      "bid": "17.90",
      "ask": "18.10",
      "open": "17.80",
      "high": "18.10",
      "low": "17.75",
      "close": "18.10",
      "average": "17.9338",
      "volume": "2318",
      "turnover": "41570.5",
      "trades": "13"
    },
    {
      "date": "2026-04-13",
      "bid": "17.70",
      "ask": "18.15",
      "open": "17.55",
      "high": "18.25",
      "low": "17.55",
      "close": "18.20",
      "average": "18.0072",
      "volume": "7568",
      "turnover": "136278.85",
      "trades": "18"
    },
    {
      "date": "2026-04-14",
      "bid": "17.70",
      "ask": "18.05",
      "open": "17.70",
      "high": "18.15",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9703",
      "volume": "3978",
      "turnover": "71485.7",
      "trades": "14"
    },
    {
      "date": "2026-04-15",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.80",
      "high": "18.05",
      "low": "17.80",
      "close": "17.80",
      "average": "17.8105",
      "volume": "1532",
      "turnover": "27285.75",
      "trades": "8"
    },
    {
      "date": "2026-04-16",
      "bid": "18.00",
      "ask": "18.20",
      "open": "17.50",
      "high": "18.20",
      "low": "17.50",
      "close": "18.10",
      "average": "17.8783",
      "volume": "9759",
      "turnover": "174474.5",
      "trades": "14"
    },
    {
      "date": "2026-04-17",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.30",
      "high": "18.30",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2085",
      "volume": "5204",
      "turnover": "94756.8",
      "trades": "10"
    },
    {
      "date": "2026-04-20",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.00",
      "low": "17.55",
      "close": "17.85",
      "average": "17.6492",
      "volume": "5185",
      "turnover": "91511.15",
      "trades": "17"
    },
    {
      "date": "2026-04-21",
      "bid": "17.85",
      "ask": "18.35",
      "open": "17.55",
      "high": "18.35",
      "low": "17.40",
      "close": "18.30",
      "average": "17.706",
      "volume": "23119",
      "turnover": "409344.65",
      "trades": "30"
    },
    {
      "date": "2026-04-22",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.40",
      "high": "18.40",
      "low": "18.40",
      "close": "18.40",
      "average": "18.40",
      "volume": "1653",
      "turnover": "30415.2",
      "trades": "2"
    },
    {
      "date": "2026-04-23",
      "bid": "17.80",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.20",
      "low": "17.90",
      "close": "17.90",
      "average": "18.1132",
      "volume": "2257",
      "turnover": "40881.4",
      "trades": "6"
    },
    {
      "date": "2026-04-24",
      "bid": "17.80",
      "ask": "18.15",
      "open": "17.80",
      "high": "18.25",
      "low": "17.60",
      "close": "18.15",
      "average": "17.8116",
      "volume": "7335",
      "turnover": "130648.4",
      "trades": "12"
    },
    {
      "date": "2026-04-27",
      "bid": "17.80",
      "ask": "18.20",
      "open": "18.15",
      "high": "18.40",
      "low": "17.65",
      "close": "17.80",
      "average": "18.1194",
      "volume": "8238",
      "turnover": "149268",
      "trades": "25"
    },
    {
      "date": "2026-04-28",
      "bid": "17.75",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.05",
      "low": "17.75",
      "close": "18.05",
      "average": "17.7881",
      "volume": "177",
      "turnover": "3148.5",
      "trades": "8"
    },
    {
      "date": "2026-04-29",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.05",
      "high": "18.05",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0287",
      "volume": "47",
      "turnover": "847.35",
      "trades": "3"
    },
    {
      "date": "2026-04-30",
      "bid": "17.60",
      "ask": "18.05",
      "open": "17.50",
      "high": "18.05",
      "low": "17.50",
      "close": "18.05",
      "average": "17.6718",
      "volume": "11445",
      "turnover": "202244.85",
      "trades": "17"
    },
    {
      "date": "2026-05-04",
      "bid": "17.60",
      "ask": "18.00",
      "open": "17.60",
      "high": "18.05",
      "low": "17.60",
      "close": "18.05",
      "average": "17.7133",
      "volume": "2844",
      "turnover": "50376.6",
      "trades": "13"
    },
    {
      "date": "2026-05-05",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.60",
      "high": "18.00",
      "low": "17.55",
      "close": "17.80",
      "average": "17.728",
      "volume": "3721",
      "turnover": "65966",
      "trades": "19"
    },
    {
      "date": "2026-05-06",
      "bid": "17.65",
      "ask": "18.00",
      "open": "17.65",
      "high": "18.00",
      "low": "17.60",
      "close": "18.00",
      "average": "17.8476",
      "volume": "11692",
      "turnover": "208674.05",
      "trades": "16"
    },
    {
      "date": "2026-05-07",
      "bid": "17.60",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.00",
      "low": "17.60",
      "close": "18.00",
      "average": "17.8595",
      "volume": "5852",
      "turnover": "104513.75",
      "trades": "15"
    },
    {
      "date": "2026-05-08",
      "bid": "18.50",
      "ask": "18.95",
      "open": "18.00",
      "high": "19.40",
      "low": "18.00",
      "close": "18.90",
      "average": "18.5757",
      "volume": "28378",
      "turnover": "527142.25",
      "trades": "39"
    },
    {
      "date": "2026-05-11",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.95",
      "high": "18.95",
      "low": "18.50",
      "close": "18.50",
      "average": "18.6498",
      "volume": "4151",
      "turnover": "77415.5",
      "trades": "14"
    },
    {
      "date": "2026-05-12",
      "bid": "18.25",
      "ask": "18.65",
      "open": "18.70",
      "high": "18.70",
      "low": "18.20",
      "close": "18.65",
      "average": "18.5289",
      "volume": "11504",
      "turnover": "213156.15",
      "trades": "21"
    },
    {
      "date": "2026-05-13",
      "bid": "18.40",
      "ask": "18.95",
      "open": "18.65",
      "high": "18.90",
      "low": "18.40",
      "close": "18.90",
      "average": "18.6906",
      "volume": "9982",
      "turnover": "186569.65",
      "trades": "8"
    },
    {
      "date": "2026-05-15",
      "bid": "18.45",
      "ask": "18.90",
      "open": "18.25",
      "high": "19.00",
      "low": "18.25",
      "close": "18.45",
      "average": "18.7066",
      "volume": "10208",
      "turnover": "190957.05",
      "trades": "27"
    },
    {
      "date": "2026-05-18",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.60",
      "low": "18.15",
      "close": "18.25",
      "average": "18.2525",
      "volume": "8631",
      "turnover": "157537.2",
      "trades": "26"
    },
    {
      "date": "2026-05-19",
      "bid": "18.00",
      "ask": "18.35",
      "open": "18.25",
      "high": "18.25",
      "low": "18.00",
      "close": "18.00",
      "average": "18.2173",
      "volume": "956",
      "turnover": "17415.75",
      "trades": "11"
    },
    {
      "date": "2026-05-20",
      "bid": "18.15",
      "ask": "18.50",
      "open": "18.00",
      "high": "18.40",
      "low": "17.95",
      "close": "18.30",
      "average": "18.2862",
      "volume": "3160",
      "turnover": "57784.35",
      "trades": "10"
    },
    {
      "date": "2026-05-21",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.15",
      "high": "18.25",
      "low": "18.10",
      "close": "18.25",
      "average": "18.2196",
      "volume": "10351",
      "turnover": "188590.75",
      "trades": "14"
    },
    {
      "date": "2026-05-22",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.45",
      "high": "18.45",
      "low": "18.10",
      "close": "18.40",
      "average": "18.2637",
      "volume": "655",
      "turnover": "11962.75",
      "trades": "6"
    },
    {
      "date": "2026-05-25",
      "bid": "18.05",
      "ask": "18.20",
      "open": "18.05",
      "high": "18.35",
      "low": "17.55",
      "close": "18.20",
      "average": "17.9984",
      "volume": "41908",
      "turnover": "754277.05",
      "trades": "45"
    },
    {
      "date": "2026-05-26",
      "bid": "18.00",
      "ask": "18.15",
      "open": "17.95",
      "high": "18.15",
      "low": "17.80",
      "close": "18.00",
      "average": "17.9612",
      "volume": "11358",
      "turnover": "204003.65",
      "trades": "27"
    },
    {
      "date": "2026-05-27",
      "bid": "17.55",
      "ask": "17.75",
      "open": "18.00",
      "high": "18.00",
      "low": "17.50",
      "close": "17.70",
      "average": "17.7802",
      "volume": "4415",
      "turnover": "78499.7",
      "trades": "10"
    },
    {
      "date": "2026-05-28",
      "bid": "18.00",
      "ask": "18.25",
      "open": "17.70",
      "high": "18.35",
      "low": "17.55",
      "close": "18.25",
      "average": "17.8154",
      "volume": "9837",
      "turnover": "175175.65",
      "trades": "23"
    },
    {
      "date": "2026-05-29",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.50",
      "low": "18.10",
      "close": "18.10",
      "average": "18.1017",
      "volume": "3011",
      "turnover": "54504.3",
      "trades": "9"
    },
    {
      "date": "2026-06-01",
      "bid": "17.80",
      "ask": "18.30",
      "open": "18.10",
      "high": "18.40",
      "low": "17.85",
      "close": "17.85",
      "average": "17.9541",
      "volume": "3208",
      "turnover": "57596.8",
      "trades": "11"
    },
    {
      "date": "2026-06-02",
      "bid": "17.45",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.85",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5326",
      "volume": "3268",
      "turnover": "57296.4",
      "trades": "7"
    },
    {
      "date": "2026-06-03",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.90",
      "low": "17.50",
      "close": "17.55",
      "average": "17.6283",
      "volume": "9837",
      "turnover": "173409.4",
      "trades": "17"
    },
    {
      "date": "2026-06-04",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.50",
      "high": "17.75",
      "low": "17.50",
      "close": "17.65",
      "average": "17.6213",
      "volume": "8606",
      "turnover": "151649.2",
      "trades": "11"
    },
    {
      "date": "2026-06-05",
      "bid": "17.60",
      "ask": "17.95",
      "open": "17.90",
      "high": "18.15",
      "low": "17.85",
      "close": "17.85",
      "average": "17.9557",
      "volume": "7999",
      "turnover": "143627.9",
      "trades": "11"
    },
    {
      "date": "2026-06-08",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.55",
      "high": "17.55",
      "low": "17.15",
      "close": "17.25",
      "average": "17.2136",
      "volume": "2709",
      "turnover": "46631.65",
      "trades": "11"
    },
    {
      "date": "2026-06-09",
      "bid": "17.20",
      "ask": "17.50",
      "open": "17.25",
      "high": "17.50",
      "low": "17.20",
      "close": "17.50",
      "average": "17.4162",
      "volume": "2328",
      "turnover": "40545",
      "trades": "7"
    },
    {
      "date": "2026-06-10",
      "bid": "17.15",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.50",
      "low": "17.20",
      "close": "17.45",
      "average": "17.2092",
      "volume": "228",
      "turnover": "3923.7",
      "trades": "5"
    },
    {
      "date": "2026-06-11",
      "bid": "18.40",
      "ask": "18.90",
      "open": "17.45",
      "high": "18.90",
      "low": "17.45",
      "close": "18.90",
      "average": "18.1847",
      "volume": "11023",
      "turnover": "200450.4",
      "trades": "35"
    },
    {
      "date": "2026-06-12",
      "bid": "18.30",
      "ask": "18.85",
      "open": "18.90",
      "high": "20.00",
      "low": "18.55",
      "close": "18.85",
      "average": "18.88",
      "volume": "8841",
      "turnover": "166917.95",
      "trades": "15"
    },
    {
      "date": "2026-06-15",
      "bid": "18.65",
      "ask": "18.85",
      "open": "18.85",
      "high": "18.95",
      "low": "18.35",
      "close": "18.95",
      "average": "18.6928",
      "volume": "5936",
      "turnover": "110960.6",
      "trades": "18"
    },
    {
      "date": "2026-06-16",
      "bid": "18.30",
      "ask": "18.60",
      "open": "18.50",
      "high": "18.60",
      "low": "18.30",
      "close": "18.60",
      "average": "18.4917",
      "volume": "9322",
      "turnover": "172379.95",
      "trades": "11"
    },
    {
      "date": "2026-06-17",
      "bid": "18.10",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "18.50",
      "close": "18.50",
      "average": "18.50",
      "volume": "1016",
      "turnover": "18796",
      "trades": "2"
    },
    {
      "date": "2026-06-18",
      "bid": "18.15",
      "ask": "18.55",
      "open": "18.10",
      "high": "18.55",
      "low": "18.10",
      "close": "18.55",
      "average": "18.2563",
      "volume": "3389",
      "turnover": "61870.5",
      "trades": "9"
    },
    {
      "date": "2026-06-22",
      "bid": "18.10",
      "ask": "18.45",
      "open": "18.55",
      "high": "18.55",
      "low": "18.15",
      "close": "18.15",
      "average": "18.1515",
      "volume": "801",
      "turnover": "14539.35",
      "trades": "5"
    },
    {
      "date": "2026-06-23",
      "bid": "18.10",
      "ask": "18.35",
      "open": "18.15",
      "high": "18.35",
      "low": "18.15",
      "close": "18.35",
      "average": "18.1636",
      "volume": "88",
      "turnover": "1598.4",
      "trades": "2"
    },
    {
      "date": "2026-06-24",
      "bid": "18.95",
      "ask": "19.00",
      "open": "18.40",
      "high": "19.00",
      "low": "18.10",
      "close": "19.00",
      "average": "18.5707",
      "volume": "4659",
      "turnover": "86520.9",
      "trades": "13"
    },
    {
      "date": "2026-06-25",
      "bid": "18.70",
      "ask": "18.95",
      "open": "18.85",
      "high": "18.95",
      "low": "18.00",
      "close": "18.95",
      "average": "18.7142",
      "volume": "1974",
      "turnover": "36941.8",
      "trades": "10"
    },
    {
      "date": "2026-06-26",
      "bid": "18.70",
      "ask": "19.15",
      "open": "19.00",
      "high": "19.00",
      "low": "18.65",
      "close": "18.70",
      "average": "18.948",
      "volume": "4894",
      "turnover": "92731.7",
      "trades": "14"
    },
    {
      "date": "2026-06-29",
      "bid": "18.80",
      "ask": "20.00",
      "open": "19.15",
      "high": "19.95",
      "low": "18.55",
      "close": "19.20",
      "average": "19.086",
      "volume": "11959",
      "turnover": "228249.55",
      "trades": "27"
    },
    {
      "date": "2026-06-30",
      "bid": "19.45",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.00",
      "low": "19.15",
      "close": "19.25",
      "average": "19.5648",
      "volume": "12148",
      "turnover": "237673.45",
      "trades": "38"
    },
    {
      "date": "2026-07-01",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.50",
      "high": "19.70",
      "low": "19.20",
      "close": "19.20",
      "average": "19.4258",
      "volume": "2461",
      "turnover": "47806.8",
      "trades": "16"
    },
    {
      "date": "2026-07-02",
      "bid": "19.25",
      "ask": "19.55",
      "open": "19.70",
      "high": "19.70",
      "low": "19.20",
      "close": "19.25",
      "average": "19.2844",
      "volume": "1665",
      "turnover": "32108.5",
      "trades": "8"
    },
    {
      "date": "2026-07-03",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.50",
      "low": "19.40",
      "close": "19.45",
      "average": "19.4401",
      "volume": "7555",
      "turnover": "146869.75",
      "trades": "8"
    },
    {
      "date": "2026-07-06",
      "bid": "19.65",
      "ask": "19.80",
      "open": "19.50",
      "high": "19.90",
      "low": "19.50",
      "close": "19.80",
      "average": "19.8527",
      "volume": "9384",
      "turnover": "186297.35",
      "trades": "22"
    },
    {
      "date": "2026-07-07",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.45",
      "high": "19.70",
      "low": "17.55",
      "close": "19.50",
      "average": "18.8308",
      "volume": "1054",
      "turnover": "19847.65",
      "trades": "8"
    },
    {
      "date": "2026-07-08",
      "bid": "19.55",
      "ask": "19.80",
      "open": "19.55",
      "high": "19.80",
      "low": "19.55",
      "close": "19.55",
      "average": "19.5511",
      "volume": "9998",
      "turnover": "195471.9",
      "trades": "9"
    },
    {
      "date": "2026-07-09",
      "bid": "19.10",
      "ask": "19.50",
      "open": "19.10",
      "high": "19.10",
      "low": "19.10",
      "close": "19.10",
      "average": "19.10",
      "volume": "455",
      "turnover": "8690.5",
      "trades": "4"
    },
    {
      "date": "2026-07-10",
      "bid": "19.15",
      "ask": "19.55",
      "open": "19.85",
      "high": "20.30",
      "low": "19.10",
      "close": "19.15",
      "average": "19.7045",
      "volume": "22231",
      "turnover": "438050.5",
      "trades": "28"
    },
    {
      "date": "2026-07-13",
      "bid": "19.10",
      "ask": "19.60",
      "open": "19.10",
      "high": "19.60",
      "low": "19.10",
      "close": "19.15",
      "average": "19.2969",
      "volume": "1240",
      "turnover": "23928.15",
      "trades": "9"
    },
    {
      "date": "2026-07-14",
      "bid": "19.25",
      "ask": "19.60",
      "open": "19.10",
      "high": "19.60",
      "low": "19.10",
      "close": "19.60",
      "average": "19.2699",
      "volume": "1828",
      "turnover": "35225.3",
      "trades": "4"
    },
    {
      "date": "2026-07-15",
      "bid": "19.20",
      "ask": "19.30",
      "open": "20.00",
      "high": "20.00",
      "low": "19.15",
      "close": "19.20",
      "average": "19.3354",
      "volume": "1853",
      "turnover": "35828.45",
      "trades": "10"
    },
    {
      "date": "2026-07-16",
      "bid": "19.10",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.30",
      "low": "19.10",
      "close": "19.10",
      "average": "19.1405",
      "volume": "832",
      "turnover": "15924.9",
      "trades": "6"
    },
    {
      "date": "2026-07-17",
      "bid": "19.10",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.50",
      "low": "19.10",
      "close": "19.30",
      "average": "19.1795",
      "volume": "2519",
      "turnover": "48313.1",
      "trades": "14"
    },
    {
      "date": "2026-07-20",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.60",
      "high": "19.60",
      "low": "19.15",
      "close": "19.30",
      "average": "19.4398",
      "volume": "2163",
      "turnover": "42048.2",
      "trades": "9"
    },
    {
      "date": "2026-07-21",
      "bid": "19.30",
      "ask": "19.60",
      "open": "19.10",
      "high": "19.60",
      "low": "19.10",
      "close": "19.60",
      "average": "19.4456",
      "volume": "2767",
      "turnover": "53805.9",
      "trades": "15"
    },
    {
      "date": "2026-07-22",
      "bid": "19.80",
      "ask": "20.50",
      "open": "19.50",
      "high": "19.80",
      "low": "19.15",
      "close": "19.80",
      "average": "19.5433",
      "volume": "2647",
      "turnover": "51731.2",
      "trades": "11"
    },
    {
      "date": "2026-07-23",
      "bid": "19.80",
      "ask": "20.20",
      "open": "19.80",
      "high": "20.50",
      "low": "19.80",
      "close": "20.20",
      "average": "20.0934",
      "volume": "5315",
      "turnover": "106796.6",
      "trades": "29"
    },
    {
      "date": "2026-07-24",
      "bid": "19.40",
      "ask": "19.85",
      "open": "19.80",
      "high": "20.20",
      "low": "19.45",
      "close": "19.90",
      "average": "19.8251",
      "volume": "4243",
      "turnover": "84117.9",
      "trades": "19"
    },
    {
      "date": "2026-07-27",
      "bid": "19.30",
      "ask": "19.70",
      "open": "19.85",
      "high": "19.85",
      "low": "18.65",
      "close": "19.70",
      "average": "19.5207",
      "volume": "5824",
      "turnover": "113688.3",
      "trades": "19"
    },
    {
      "date": "2026-07-28",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.70",
      "low": "19.45",
      "close": "19.70",
      "average": "19.4582",
      "volume": "517",
      "turnover": "10059.9",
      "trades": "4"
    },
    {
      "date": "2026-07-29",
      "bid": "19.75",
      "ask": "20.10",
      "open": "19.50",
      "high": "20.10",
      "low": "19.50",
      "close": "20.10",
      "average": "19.8057",
      "volume": "757",
      "turnover": "14992.9",
      "trades": "5"
    },
    {
      "date": "2026-07-30",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.75",
      "high": "19.75",
      "low": "19.55",
      "close": "19.55",
      "average": "19.6937",
      "volume": "1150",
      "turnover": "22647.8",
      "trades": "9"
    },
    {
      "date": "2026-07-31",
      "bid": "19.55",
      "ask": "20.00",
      "open": "19.55",
      "high": "20.00",
      "low": "19.55",
      "close": "20.00",
      "average": "19.746",
      "volume": "1027",
      "turnover": "20279.1",
      "trades": "11"
    },
    {
      "date": "2026-08-03",
      "bid": "19.60",
      "ask": "19.80",
      "open": "20.00",
      "high": "20.00",
      "low": "19.45",
      "close": "19.50",
      "average": "19.6033",
      "volume": "45",
      "turnover": "882.15",
      "trades": "6"
    },
    {
      "date": "2026-08-04",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.70",
      "low": "19.65",
      "close": "19.65",
      "average": "19.6999",
      "volume": "360",
      "turnover": "7091.95",
      "trades": "4"
    },
    {
      "date": "2026-08-05",
      "bid": "19.20",
      "ask": "19.70",
      "open": "19.65",
      "high": "19.65",
      "low": "19.25",
      "close": "19.25",
      "average": "19.4992",
      "volume": "5659",
      "turnover": "110346.25",
      "trades": "9"
    },
    {
      "date": "2026-08-06",
      "bid": "19.55",
      "ask": "19.70",
      "open": "19.70",
      "high": "19.70",
      "low": "19.70",
      "close": "19.70",
      "average": "19.70",
      "volume": "1917",
      "turnover": "37764.9",
      "trades": "5"
    }
  ]
}