{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2652374/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rail?id=TX2652374",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2652374",
    "asset_class": "SHARES",
    "isin": "SE0010441139",
    "symbol": "RAIL",
    "company": "Railcare Group",
    "market": null,
    "last_sale_price": "SEK 36.30",
    "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": "22.35",
      "ask": "22.45",
      "open": "22.35",
      "high": "22.50",
      "low": "22.20",
      "close": "22.35",
      "average": "22.3835",
      "volume": "17337",
      "turnover": "388063.2",
      "trades": "64"
    },
    {
      "date": "2021-08-10",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.40",
      "high": "22.70",
      "low": "22.20",
      "close": "22.60",
      "average": "22.4787",
      "volume": "26531",
      "turnover": "596382.45",
      "trades": "78"
    },
    {
      "date": "2021-08-11",
      "bid": "22.30",
      "ask": "22.45",
      "open": "22.65",
      "high": "22.70",
      "low": "22.30",
      "close": "22.30",
      "average": "22.5668",
      "volume": "17379",
      "turnover": "392188.3",
      "trades": "62"
    },
    {
      "date": "2021-08-12",
      "bid": "22.30",
      "ask": "22.35",
      "open": "22.25",
      "high": "22.45",
      "low": "22.15",
      "close": "22.35",
      "average": "22.3835",
      "volume": "19473",
      "turnover": "435873.7",
      "trades": "55"
    },
    {
      "date": "2021-08-13",
      "bid": "22.60",
      "ask": "22.65",
      "open": "22.85",
      "high": "22.85",
      "low": "22.15",
      "close": "22.60",
      "average": "22.6712",
      "volume": "9008",
      "turnover": "204222.4",
      "trades": "50"
    },
    {
      "date": "2021-08-16",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.75",
      "high": "23.75",
      "low": "22.70",
      "close": "22.85",
      "average": "23.0796",
      "volume": "67636",
      "turnover": "1561009.9",
      "trades": "182"
    },
    {
      "date": "2021-08-17",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.90",
      "high": "23.35",
      "low": "22.70",
      "close": "23.00",
      "average": "22.9333",
      "volume": "58030",
      "turnover": "1330816.75",
      "trades": "92"
    },
    {
      "date": "2021-08-18",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.40",
      "low": "22.80",
      "close": "22.95",
      "average": "23.0854",
      "volume": "66535",
      "turnover": "1535987.75",
      "trades": "138"
    },
    {
      "date": "2021-08-19",
      "bid": "19.76",
      "ask": "19.88",
      "open": "19.60",
      "high": "20.30",
      "low": "19.00",
      "close": "19.76",
      "average": "19.7452",
      "volume": "334947",
      "turnover": "6613594.85",
      "trades": "690"
    },
    {
      "date": "2021-08-20",
      "bid": "19.58",
      "ask": "19.70",
      "open": "19.80",
      "high": "20.00",
      "low": "19.32",
      "close": "19.78",
      "average": "19.6713",
      "volume": "74390",
      "turnover": "1463350.34",
      "trades": "194"
    },
    {
      "date": "2021-08-23",
      "bid": "19.50",
      "ask": "19.66",
      "open": "19.90",
      "high": "19.92",
      "low": "19.40",
      "close": "19.60",
      "average": "19.5653",
      "volume": "62604",
      "turnover": "1224868.6",
      "trades": "140"
    },
    {
      "date": "2021-08-24",
      "bid": "19.70",
      "ask": "19.82",
      "open": "19.60",
      "high": "20.05",
      "low": "19.60",
      "close": "19.82",
      "average": "19.8393",
      "volume": "26666",
      "turnover": "529036",
      "trades": "69"
    },
    {
      "date": "2021-08-25",
      "bid": "20.20",
      "ask": "20.25",
      "open": "19.96",
      "high": "20.45",
      "low": "19.76",
      "close": "20.25",
      "average": "20.163",
      "volume": "45345",
      "turnover": "914289.13",
      "trades": "131"
    },
    {
      "date": "2021-08-26",
      "bid": "19.92",
      "ask": "20.00",
      "open": "20.25",
      "high": "20.35",
      "low": "19.76",
      "close": "19.90",
      "average": "20.0952",
      "volume": "23760",
      "turnover": "477462.43",
      "trades": "62"
    },
    {
      "date": "2021-08-27",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.96",
      "high": "20.10",
      "low": "19.90",
      "close": "19.90",
      "average": "19.9725",
      "volume": "19877",
      "turnover": "396993.88",
      "trades": "31"
    },
    {
      "date": "2021-08-30",
      "bid": "19.72",
      "ask": "19.86",
      "open": "19.90",
      "high": "20.15",
      "low": "19.52",
      "close": "19.72",
      "average": "19.7583",
      "volume": "12472",
      "turnover": "246424.92",
      "trades": "53"
    },
    {
      "date": "2021-08-31",
      "bid": "20.75",
      "ask": "20.85",
      "open": "19.72",
      "high": "20.95",
      "low": "19.72",
      "close": "20.85",
      "average": "20.2714",
      "volume": "83236",
      "turnover": "1687314.06",
      "trades": "127"
    },
    {
      "date": "2021-09-01",
      "bid": "20.05",
      "ask": "20.10",
      "open": "21.00",
      "high": "21.00",
      "low": "20.05",
      "close": "20.10",
      "average": "20.4339",
      "volume": "47381",
      "turnover": "968179.05",
      "trades": "64"
    },
    {
      "date": "2021-09-02",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.40",
      "low": "19.82",
      "close": "20.30",
      "average": "20.1423",
      "volume": "23335",
      "turnover": "470021.33",
      "trades": "55"
    },
    {
      "date": "2021-09-03",
      "bid": "20.15",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.40",
      "low": "20.00",
      "close": "20.15",
      "average": "20.2081",
      "volume": "4451",
      "turnover": "89946.25",
      "trades": "28"
    },
    {
      "date": "2021-09-06",
      "bid": "20.15",
      "ask": "20.30",
      "open": "19.80",
      "high": "20.50",
      "low": "19.80",
      "close": "20.15",
      "average": "20.1472",
      "volume": "30313",
      "turnover": "610722.25",
      "trades": "62"
    },
    {
      "date": "2021-09-07",
      "bid": "20.35",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.60",
      "low": "20.30",
      "close": "20.40",
      "average": "20.4039",
      "volume": "36995",
      "turnover": "754844",
      "trades": "33"
    },
    {
      "date": "2021-09-08",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.35",
      "high": "20.60",
      "low": "20.35",
      "close": "20.45",
      "average": "20.4122",
      "volume": "18654",
      "turnover": "380768.8",
      "trades": "34"
    },
    {
      "date": "2021-09-09",
      "bid": "20.35",
      "ask": "20.50",
      "open": "20.45",
      "high": "20.55",
      "low": "20.15",
      "close": "20.50",
      "average": "20.3465",
      "volume": "11675",
      "turnover": "237545.35",
      "trades": "30"
    },
    {
      "date": "2021-09-10",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.50",
      "high": "20.60",
      "low": "20.35",
      "close": "20.55",
      "average": "20.4186",
      "volume": "17069",
      "turnover": "348525.4",
      "trades": "21"
    },
    {
      "date": "2021-09-13",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.55",
      "high": "20.70",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5052",
      "volume": "32980",
      "turnover": "676262.6",
      "trades": "46"
    },
    {
      "date": "2021-09-14",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.40",
      "low": "19.96",
      "close": "20.00",
      "average": "20.1417",
      "volume": "24602",
      "turnover": "495526.11",
      "trades": "39"
    },
    {
      "date": "2021-09-15",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.15",
      "low": "20.00",
      "close": "20.00",
      "average": "20.0192",
      "volume": "4096",
      "turnover": "81998.8",
      "trades": "19"
    },
    {
      "date": "2021-09-16",
      "bid": "20.05",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.25",
      "low": "19.96",
      "close": "20.05",
      "average": "20.1091",
      "volume": "18973",
      "turnover": "381530.33",
      "trades": "41"
    },
    {
      "date": "2021-09-17",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.30",
      "low": "19.96",
      "close": "20.25",
      "average": "20.1431",
      "volume": "7416",
      "turnover": "149381.25",
      "trades": "25"
    },
    {
      "date": "2021-09-20",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.35",
      "high": "20.55",
      "low": "20.35",
      "close": "20.50",
      "average": "20.3651",
      "volume": "71841",
      "turnover": "1463051.5",
      "trades": "60"
    },
    {
      "date": "2021-09-21",
      "bid": "20.35",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.55",
      "low": "20.35",
      "close": "20.35",
      "average": "20.3868",
      "volume": "15707",
      "turnover": "320214.8",
      "trades": "29"
    },
    {
      "date": "2021-09-22",
      "bid": "20.45",
      "ask": "20.70",
      "open": "20.40",
      "high": "20.70",
      "low": "20.35",
      "close": "20.60",
      "average": "20.4673",
      "volume": "9893",
      "turnover": "202483.3",
      "trades": "16"
    },
    {
      "date": "2021-09-23",
      "bid": "21.05",
      "ask": "21.15",
      "open": "20.60",
      "high": "21.05",
      "low": "20.55",
      "close": "21.05",
      "average": "20.8967",
      "volume": "36601",
      "turnover": "764841.9",
      "trades": "50"
    },
    {
      "date": "2021-09-24",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.35",
      "low": "21.00",
      "close": "21.10",
      "average": "21.1253",
      "volume": "15836",
      "turnover": "334540.7",
      "trades": "33"
    },
    {
      "date": "2021-09-27",
      "bid": "20.80",
      "ask": "21.15",
      "open": "21.10",
      "high": "21.40",
      "low": "20.80",
      "close": "20.95",
      "average": "20.9893",
      "volume": "11483",
      "turnover": "241019.6",
      "trades": "40"
    },
    {
      "date": "2021-09-28",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.35",
      "high": "21.35",
      "low": "20.65",
      "close": "20.70",
      "average": "20.9625",
      "volume": "3485",
      "turnover": "73054.25",
      "trades": "31"
    },
    {
      "date": "2021-09-29",
      "bid": "20.45",
      "ask": "20.65",
      "open": "20.70",
      "high": "20.90",
      "low": "20.35",
      "close": "20.35",
      "average": "20.6199",
      "volume": "29782",
      "turnover": "614101.8",
      "trades": "44"
    },
    {
      "date": "2021-09-30",
      "bid": "20.85",
      "ask": "21.15",
      "open": "20.35",
      "high": "21.20",
      "low": "20.35",
      "close": "21.10",
      "average": "20.9473",
      "volume": "15426",
      "turnover": "323133.05",
      "trades": "40"
    },
    {
      "date": "2021-10-01",
      "bid": "20.45",
      "ask": "20.60",
      "open": "21.10",
      "high": "21.10",
      "low": "20.45",
      "close": "20.45",
      "average": "20.5804",
      "volume": "3826",
      "turnover": "78740.45",
      "trades": "28"
    },
    {
      "date": "2021-10-04",
      "bid": "20.65",
      "ask": "20.75",
      "open": "20.45",
      "high": "21.25",
      "low": "20.35",
      "close": "20.75",
      "average": "20.4788",
      "volume": "8699",
      "turnover": "178144.8",
      "trades": "40"
    },
    {
      "date": "2021-10-05",
      "bid": "20.35",
      "ask": "20.40",
      "open": "20.75",
      "high": "20.95",
      "low": "20.35",
      "close": "20.35",
      "average": "20.4228",
      "volume": "16598",
      "turnover": "338977.2",
      "trades": "34"
    },
    {
      "date": "2021-10-06",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.40",
      "high": "20.50",
      "low": "20.35",
      "close": "20.35",
      "average": "20.3527",
      "volume": "78644",
      "turnover": "1600615.3",
      "trades": "25"
    },
    {
      "date": "2021-10-07",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.35",
      "high": "20.55",
      "low": "20.35",
      "close": "20.40",
      "average": "20.3682",
      "volume": "93347",
      "turnover": "1899949.9",
      "trades": "30"
    },
    {
      "date": "2021-10-08",
      "bid": "20.55",
      "ask": "20.85",
      "open": "20.55",
      "high": "20.95",
      "low": "20.40",
      "close": "20.60",
      "average": "20.7033",
      "volume": "876",
      "turnover": "18136.1",
      "trades": "18"
    },
    {
      "date": "2021-10-11",
      "bid": "20.35",
      "ask": "20.70",
      "open": "20.95",
      "high": "20.95",
      "low": "20.35",
      "close": "20.40",
      "average": "20.6759",
      "volume": "20957",
      "turnover": "433304.4",
      "trades": "22"
    },
    {
      "date": "2021-10-12",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.40",
      "high": "20.95",
      "low": "20.35",
      "close": "20.40",
      "average": "20.5933",
      "volume": "41305",
      "turnover": "850604.3",
      "trades": "39"
    },
    {
      "date": "2021-10-13",
      "bid": "19.98",
      "ask": "20.30",
      "open": "20.85",
      "high": "20.85",
      "low": "19.98",
      "close": "20.25",
      "average": "20.1736",
      "volume": "40977",
      "turnover": "826654.19",
      "trades": "49"
    },
    {
      "date": "2021-10-14",
      "bid": "19.96",
      "ask": "20.35",
      "open": "20.25",
      "high": "20.35",
      "low": "19.76",
      "close": "20.35",
      "average": "20.0084",
      "volume": "32824",
      "turnover": "656756.76",
      "trades": "56"
    },
    {
      "date": "2021-10-15",
      "bid": "19.98",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.45",
      "low": "19.90",
      "close": "19.96",
      "average": "19.9954",
      "volume": "15368",
      "turnover": "307290.03",
      "trades": "42"
    },
    {
      "date": "2021-10-18",
      "bid": "19.74",
      "ask": "19.84",
      "open": "19.90",
      "high": "20.10",
      "low": "19.30",
      "close": "19.72",
      "average": "19.7805",
      "volume": "43790",
      "turnover": "866188.32",
      "trades": "105"
    },
    {
      "date": "2021-10-19",
      "bid": "19.74",
      "ask": "19.94",
      "open": "19.74",
      "high": "20.25",
      "low": "19.72",
      "close": "19.72",
      "average": "19.8813",
      "volume": "13091",
      "turnover": "260265.74",
      "trades": "53"
    },
    {
      "date": "2021-10-20",
      "bid": "19.26",
      "ask": "19.36",
      "open": "19.74",
      "high": "19.74",
      "low": "19.00",
      "close": "19.38",
      "average": "19.4178",
      "volume": "59535",
      "turnover": "1156037.82",
      "trades": "142"
    },
    {
      "date": "2021-10-21",
      "bid": "19.20",
      "ask": "19.46",
      "open": "19.40",
      "high": "19.48",
      "low": "18.80",
      "close": "19.20",
      "average": "19.1866",
      "volume": "52868",
      "turnover": "1014354.74",
      "trades": "121"
    },
    {
      "date": "2021-10-22",
      "bid": "19.14",
      "ask": "19.20",
      "open": "19.18",
      "high": "19.36",
      "low": "19.02",
      "close": "19.14",
      "average": "19.1649",
      "volume": "19890",
      "turnover": "381190.32",
      "trades": "51"
    },
    {
      "date": "2021-10-25",
      "bid": "19.26",
      "ask": "19.40",
      "open": "19.14",
      "high": "19.40",
      "low": "19.08",
      "close": "19.40",
      "average": "19.267",
      "volume": "18020",
      "turnover": "347191.42",
      "trades": "94"
    },
    {
      "date": "2021-10-26",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.40",
      "high": "19.48",
      "low": "19.20",
      "close": "19.48",
      "average": "19.2964",
      "volume": "24086",
      "turnover": "464773.04",
      "trades": "82"
    },
    {
      "date": "2021-10-27",
      "bid": "19.12",
      "ask": "19.16",
      "open": "19.48",
      "high": "19.50",
      "low": "19.08",
      "close": "19.12",
      "average": "19.2444",
      "volume": "36573",
      "turnover": "703824.6",
      "trades": "81"
    },
    {
      "date": "2021-10-28",
      "bid": "18.94",
      "ask": "19.00",
      "open": "19.12",
      "high": "19.18",
      "low": "18.84",
      "close": "18.96",
      "average": "19.0159",
      "volume": "16546",
      "turnover": "314636.96",
      "trades": "70"
    },
    {
      "date": "2021-10-29",
      "bid": "19.00",
      "ask": "19.14",
      "open": "18.96",
      "high": "19.18",
      "low": "18.80",
      "close": "19.18",
      "average": "18.9939",
      "volume": "21153",
      "turnover": "401778.52",
      "trades": "90"
    },
    {
      "date": "2021-11-01",
      "bid": "19.22",
      "ask": "19.32",
      "open": "19.30",
      "high": "19.82",
      "low": "19.20",
      "close": "19.22",
      "average": "19.414",
      "volume": "11201",
      "turnover": "217456.64",
      "trades": "38"
    },
    {
      "date": "2021-11-02",
      "bid": "19.02",
      "ask": "19.22",
      "open": "19.36",
      "high": "19.50",
      "low": "19.14",
      "close": "19.22",
      "average": "19.3146",
      "volume": "6796",
      "turnover": "131261.98",
      "trades": "30"
    },
    {
      "date": "2021-11-03",
      "bid": "19.34",
      "ask": "19.60",
      "open": "19.22",
      "high": "19.72",
      "low": "19.22",
      "close": "19.32",
      "average": "19.444",
      "volume": "22560",
      "turnover": "438657.18",
      "trades": "32"
    },
    {
      "date": "2021-11-04",
      "bid": "19.72",
      "ask": "20.05",
      "open": "19.30",
      "high": "20.45",
      "low": "19.30",
      "close": "20.05",
      "average": "19.9396",
      "volume": "22949",
      "turnover": "457594.59",
      "trades": "59"
    },
    {
      "date": "2021-11-05",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.80",
      "high": "24.00",
      "low": "22.10",
      "close": "22.95",
      "average": "22.7724",
      "volume": "233977",
      "turnover": "5328210.2",
      "trades": "468"
    },
    {
      "date": "2021-11-08",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.55",
      "high": "22.60",
      "low": "22.20",
      "close": "22.50",
      "average": "22.4573",
      "volume": "90754",
      "turnover": "2038109.1",
      "trades": "271"
    },
    {
      "date": "2021-11-09",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.50",
      "low": "21.90",
      "close": "22.25",
      "average": "22.2087",
      "volume": "104494",
      "turnover": "2320699.7",
      "trades": "128"
    },
    {
      "date": "2021-11-10",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.25",
      "high": "22.70",
      "low": "22.05",
      "close": "22.70",
      "average": "22.3644",
      "volume": "31735",
      "turnover": "709733.35",
      "trades": "73"
    },
    {
      "date": "2021-11-11",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.70",
      "high": "22.90",
      "low": "22.25",
      "close": "22.60",
      "average": "22.4088",
      "volume": "35625",
      "turnover": "798468.83",
      "trades": "65"
    },
    {
      "date": "2021-11-12",
      "bid": "22.10",
      "ask": "22.15",
      "open": "22.60",
      "high": "22.80",
      "low": "22.05",
      "close": "22.45",
      "average": "22.3176",
      "volume": "75459",
      "turnover": "1682933.43",
      "trades": "125"
    },
    {
      "date": "2021-11-15",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.45",
      "high": "22.55",
      "low": "22.10",
      "close": "22.50",
      "average": "22.4605",
      "volume": "10440",
      "turnover": "234487.2",
      "trades": "48"
    },
    {
      "date": "2021-11-16",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.60",
      "low": "22.45",
      "close": "22.45",
      "average": "22.4746",
      "volume": "16569",
      "turnover": "372381.1",
      "trades": "29"
    },
    {
      "date": "2021-11-17",
      "bid": "22.35",
      "ask": "22.60",
      "open": "22.45",
      "high": "22.60",
      "low": "22.35",
      "close": "22.60",
      "average": "22.4706",
      "volume": "16283",
      "turnover": "365888.1",
      "trades": "48"
    },
    {
      "date": "2021-11-18",
      "bid": "22.60",
      "ask": "22.75",
      "open": "22.60",
      "high": "23.05",
      "low": "22.50",
      "close": "22.60",
      "average": "22.787",
      "volume": "33263",
      "turnover": "757964.4",
      "trades": "70"
    },
    {
      "date": "2021-11-19",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.90",
      "low": "22.40",
      "close": "22.45",
      "average": "22.4636",
      "volume": "27395",
      "turnover": "615389.8",
      "trades": "54"
    },
    {
      "date": "2021-11-22",
      "bid": "22.60",
      "ask": "22.85",
      "open": "22.75",
      "high": "22.95",
      "low": "22.40",
      "close": "22.40",
      "average": "22.725",
      "volume": "48595",
      "turnover": "1104322.89",
      "trades": "59"
    },
    {
      "date": "2021-11-23",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.40",
      "high": "23.00",
      "low": "22.30",
      "close": "22.85",
      "average": "22.7209",
      "volume": "53064",
      "turnover": "1205663.8",
      "trades": "152"
    },
    {
      "date": "2021-11-24",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.80",
      "high": "22.80",
      "low": "22.50",
      "close": "22.50",
      "average": "22.5577",
      "volume": "16059",
      "turnover": "362253.8",
      "trades": "52"
    },
    {
      "date": "2021-11-25",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.60",
      "low": "22.05",
      "close": "22.30",
      "average": "22.3041",
      "volume": "26321",
      "turnover": "587066.55",
      "trades": "63"
    },
    {
      "date": "2021-11-26",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.10",
      "high": "22.20",
      "low": "21.75",
      "close": "22.10",
      "average": "21.9335",
      "volume": "48396",
      "turnover": "1061494.5",
      "trades": "95"
    },
    {
      "date": "2021-11-29",
      "bid": "21.85",
      "ask": "21.95",
      "open": "22.00",
      "high": "22.05",
      "low": "21.65",
      "close": "21.85",
      "average": "21.8699",
      "volume": "40490",
      "turnover": "885749.75",
      "trades": "63"
    },
    {
      "date": "2021-11-30",
      "bid": "22.15",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.50",
      "low": "21.80",
      "close": "22.50",
      "average": "22.2303",
      "volume": "14384",
      "turnover": "319760.8",
      "trades": "40"
    },
    {
      "date": "2021-12-01",
      "bid": "22.65",
      "ask": "22.85",
      "open": "22.50",
      "high": "22.90",
      "low": "22.00",
      "close": "22.85",
      "average": "22.4954",
      "volume": "97294",
      "turnover": "2188671.1",
      "trades": "131"
    },
    {
      "date": "2021-12-02",
      "bid": "22.55",
      "ask": "22.60",
      "open": "22.85",
      "high": "22.85",
      "low": "22.40",
      "close": "22.40",
      "average": "22.6773",
      "volume": "14345",
      "turnover": "325306.35",
      "trades": "35"
    },
    {
      "date": "2021-12-03",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.00",
      "high": "22.35",
      "low": "21.70",
      "close": "21.70",
      "average": "22.0309",
      "volume": "2636",
      "turnover": "58073.4",
      "trades": "34"
    },
    {
      "date": "2021-12-06",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.70",
      "high": "22.30",
      "low": "21.00",
      "close": "21.55",
      "average": "21.4872",
      "volume": "34436",
      "turnover": "739932.05",
      "trades": "46"
    },
    {
      "date": "2021-12-07",
      "bid": "22.10",
      "ask": "22.50",
      "open": "21.55",
      "high": "23.45",
      "low": "20.80",
      "close": "22.35",
      "average": "22.3709",
      "volume": "180157",
      "turnover": "4030272.55",
      "trades": "266"
    },
    {
      "date": "2021-12-08",
      "bid": "22.30",
      "ask": "22.40",
      "open": "23.50",
      "high": "23.50",
      "low": "22.15",
      "close": "22.30",
      "average": "22.5509",
      "volume": "30236",
      "turnover": "681849.9",
      "trades": "82"
    },
    {
      "date": "2021-12-09",
      "bid": "21.95",
      "ask": "22.00",
      "open": "22.65",
      "high": "22.85",
      "low": "21.95",
      "close": "22.00",
      "average": "22.2473",
      "volume": "21068",
      "turnover": "468706.35",
      "trades": "49"
    },
    {
      "date": "2021-12-10",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.10",
      "high": "22.55",
      "low": "22.10",
      "close": "22.15",
      "average": "22.3513",
      "volume": "26726",
      "turnover": "597361.05",
      "trades": "55"
    },
    {
      "date": "2021-12-13",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.15",
      "high": "22.50",
      "low": "21.85",
      "close": "22.10",
      "average": "22.1258",
      "volume": "29407",
      "turnover": "650654.05",
      "trades": "50"
    },
    {
      "date": "2021-12-14",
      "bid": "21.80",
      "ask": "21.95",
      "open": "22.40",
      "high": "22.50",
      "low": "21.85",
      "close": "22.00",
      "average": "22.1225",
      "volume": "17642",
      "turnover": "390284.9",
      "trades": "39"
    },
    {
      "date": "2021-12-15",
      "bid": "21.75",
      "ask": "21.95",
      "open": "22.10",
      "high": "22.45",
      "low": "21.70",
      "close": "21.75",
      "average": "21.9574",
      "volume": "6623",
      "turnover": "145423.65",
      "trades": "23"
    },
    {
      "date": "2021-12-16",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.40",
      "low": "21.90",
      "close": "22.00",
      "average": "21.9601",
      "volume": "2793",
      "turnover": "61334.65",
      "trades": "12"
    },
    {
      "date": "2021-12-17",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.15",
      "low": "21.60",
      "close": "21.90",
      "average": "21.9179",
      "volume": "12963",
      "turnover": "284121.3",
      "trades": "36"
    },
    {
      "date": "2021-12-20",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.90",
      "high": "21.90",
      "low": "21.40",
      "close": "21.90",
      "average": "21.6387",
      "volume": "26927",
      "turnover": "582664.4",
      "trades": "48"
    },
    {
      "date": "2021-12-21",
      "bid": "21.70",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.15",
      "low": "22.00",
      "close": "22.10",
      "average": "22.0526",
      "volume": "9296",
      "turnover": "205001.1",
      "trades": "20"
    },
    {
      "date": "2021-12-22",
      "bid": "22.20",
      "ask": "22.25",
      "open": "22.00",
      "high": "22.25",
      "low": "21.90",
      "close": "22.20",
      "average": "22.1284",
      "volume": "3974",
      "turnover": "87938.15",
      "trades": "14"
    },
    {
      "date": "2021-12-23",
      "bid": "22.05",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.20",
      "low": "21.80",
      "close": "22.05",
      "average": "21.964",
      "volume": "13872",
      "turnover": "304684.1",
      "trades": "38"
    },
    {
      "date": "2021-12-27",
      "bid": "21.95",
      "ask": "22.05",
      "open": "22.05",
      "high": "22.05",
      "low": "21.60",
      "close": "22.05",
      "average": "21.9198",
      "volume": "16686",
      "turnover": "365753",
      "trades": "57"
    },
    {
      "date": "2021-12-28",
      "bid": "22.05",
      "ask": "22.20",
      "open": "22.05",
      "high": "22.20",
      "low": "21.90",
      "close": "22.20",
      "average": "22.0247",
      "volume": "3717",
      "turnover": "81865.7",
      "trades": "29"
    },
    {
      "date": "2021-12-29",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.20",
      "high": "22.40",
      "low": "21.75",
      "close": "22.40",
      "average": "21.9235",
      "volume": "11645",
      "turnover": "255299.5",
      "trades": "41"
    },
    {
      "date": "2021-12-30",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.40",
      "high": "22.60",
      "low": "22.15",
      "close": "22.60",
      "average": "22.453",
      "volume": "31409",
      "turnover": "705227.7",
      "trades": "46"
    },
    {
      "date": "2022-01-03",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.60",
      "high": "23.00",
      "low": "22.50",
      "close": "22.55",
      "average": "22.8041",
      "volume": "47054",
      "turnover": "1073023.95",
      "trades": "64"
    },
    {
      "date": "2022-01-04",
      "bid": "23.05",
      "ask": "23.20",
      "open": "22.55",
      "high": "23.15",
      "low": "22.30",
      "close": "23.15",
      "average": "22.7018",
      "volume": "7808",
      "turnover": "177255.3",
      "trades": "32"
    },
    {
      "date": "2022-01-05",
      "bid": "22.70",
      "ask": "22.85",
      "open": "23.15",
      "high": "23.15",
      "low": "22.45",
      "close": "22.70",
      "average": "22.9757",
      "volume": "5119",
      "turnover": "117612.55",
      "trades": "32"
    },
    {
      "date": "2022-01-07",
      "bid": "22.35",
      "ask": "22.40",
      "open": "22.70",
      "high": "22.70",
      "low": "22.05",
      "close": "22.40",
      "average": "22.2726",
      "volume": "19306",
      "turnover": "429995.45",
      "trades": "43"
    },
    {
      "date": "2022-01-10",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.40",
      "high": "22.50",
      "low": "21.60",
      "close": "21.75",
      "average": "21.9565",
      "volume": "18091",
      "turnover": "397215.8",
      "trades": "72"
    },
    {
      "date": "2022-01-11",
      "bid": "21.75",
      "ask": "22.20",
      "open": "21.75",
      "high": "21.90",
      "low": "21.60",
      "close": "21.70",
      "average": "21.7456",
      "volume": "12794",
      "turnover": "278212.6",
      "trades": "30"
    },
    {
      "date": "2022-01-12",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.70",
      "high": "22.20",
      "low": "21.60",
      "close": "21.90",
      "average": "22.1114",
      "volume": "13701",
      "turnover": "302947.85",
      "trades": "23"
    },
    {
      "date": "2022-01-13",
      "bid": "21.65",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.25",
      "low": "21.90",
      "close": "21.90",
      "average": "22.0727",
      "volume": "1650",
      "turnover": "36420",
      "trades": "7"
    },
    {
      "date": "2022-01-14",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.90",
      "high": "21.90",
      "low": "21.50",
      "close": "21.50",
      "average": "21.6449",
      "volume": "11641",
      "turnover": "251968.2",
      "trades": "50"
    },
    {
      "date": "2022-01-17",
      "bid": "21.30",
      "ask": "21.65",
      "open": "21.70",
      "high": "21.85",
      "low": "21.40",
      "close": "21.65",
      "average": "21.5998",
      "volume": "8400",
      "turnover": "181438.7",
      "trades": "35"
    },
    {
      "date": "2022-01-18",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.65",
      "high": "21.65",
      "low": "21.05",
      "close": "21.05",
      "average": "21.2422",
      "volume": "15331",
      "turnover": "325664.3",
      "trades": "49"
    },
    {
      "date": "2022-01-19",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.70",
      "high": "21.95",
      "low": "21.20",
      "close": "21.20",
      "average": "21.6156",
      "volume": "17551",
      "turnover": "379376.2",
      "trades": "37"
    },
    {
      "date": "2022-01-20",
      "bid": "20.80",
      "ask": "20.95",
      "open": "21.20",
      "high": "21.30",
      "low": "20.80",
      "close": "20.80",
      "average": "21.0241",
      "volume": "19844",
      "turnover": "417202.25",
      "trades": "51"
    },
    {
      "date": "2022-01-21",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.70",
      "high": "21.65",
      "low": "19.92",
      "close": "20.30",
      "average": "20.721",
      "volume": "58968",
      "turnover": "1221873.88",
      "trades": "131"
    },
    {
      "date": "2022-01-24",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.25",
      "high": "20.40",
      "low": "19.60",
      "close": "20.25",
      "average": "20.0672",
      "volume": "21279",
      "turnover": "427009.7",
      "trades": "69"
    },
    {
      "date": "2022-01-25",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.00",
      "high": "20.70",
      "low": "20.00",
      "close": "20.35",
      "average": "20.1607",
      "volume": "6832",
      "turnover": "137737.85",
      "trades": "41"
    },
    {
      "date": "2022-01-26",
      "bid": "20.40",
      "ask": "20.75",
      "open": "20.35",
      "high": "20.70",
      "low": "20.00",
      "close": "20.70",
      "average": "20.4063",
      "volume": "15139",
      "turnover": "308931.4",
      "trades": "43"
    },
    {
      "date": "2022-01-27",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.70",
      "high": "20.75",
      "low": "20.00",
      "close": "20.60",
      "average": "20.388",
      "volume": "7305",
      "turnover": "148934.15",
      "trades": "37"
    },
    {
      "date": "2022-01-28",
      "bid": "20.15",
      "ask": "20.60",
      "open": "20.60",
      "high": "20.60",
      "low": "20.15",
      "close": "20.60",
      "average": "20.2183",
      "volume": "5574",
      "turnover": "112696.7",
      "trades": "28"
    },
    {
      "date": "2022-01-31",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.60",
      "high": "20.60",
      "low": "19.98",
      "close": "20.20",
      "average": "20.0788",
      "volume": "12230",
      "turnover": "245563.29",
      "trades": "54"
    },
    {
      "date": "2022-02-01",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.20",
      "high": "20.70",
      "low": "20.00",
      "close": "20.45",
      "average": "20.3946",
      "volume": "4573",
      "turnover": "93264.7",
      "trades": "42"
    },
    {
      "date": "2022-02-02",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.35",
      "high": "20.55",
      "low": "20.30",
      "close": "20.50",
      "average": "20.3825",
      "volume": "14336",
      "turnover": "292202.85",
      "trades": "42"
    },
    {
      "date": "2022-02-03",
      "bid": "20.25",
      "ask": "20.50",
      "open": "21.20",
      "high": "21.20",
      "low": "20.20",
      "close": "20.45",
      "average": "20.4486",
      "volume": "3198",
      "turnover": "65394.65",
      "trades": "28"
    },
    {
      "date": "2022-02-04",
      "bid": "20.35",
      "ask": "21.20",
      "open": "20.20",
      "high": "20.60",
      "low": "20.20",
      "close": "20.60",
      "average": "20.3163",
      "volume": "5011",
      "turnover": "101805.05",
      "trades": "25"
    },
    {
      "date": "2022-02-07",
      "bid": "20.35",
      "ask": "20.65",
      "open": "20.80",
      "high": "21.00",
      "low": "20.30",
      "close": "20.70",
      "average": "20.3729",
      "volume": "3299",
      "turnover": "67210.25",
      "trades": "33"
    },
    {
      "date": "2022-02-08",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.50",
      "close": "20.70",
      "average": "20.647",
      "volume": "1406",
      "turnover": "29029.75",
      "trades": "11"
    },
    {
      "date": "2022-02-09",
      "bid": "20.35",
      "ask": "20.65",
      "open": "20.80",
      "high": "20.80",
      "low": "19.94",
      "close": "20.65",
      "average": "20.235",
      "volume": "20274",
      "turnover": "410243.91",
      "trades": "85"
    },
    {
      "date": "2022-02-10",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.70",
      "high": "21.10",
      "low": "20.40",
      "close": "20.70",
      "average": "20.6853",
      "volume": "13029",
      "turnover": "269509.1",
      "trades": "46"
    },
    {
      "date": "2022-02-11",
      "bid": "20.50",
      "ask": "20.75",
      "open": "21.00",
      "high": "21.10",
      "low": "20.45",
      "close": "21.00",
      "average": "20.919",
      "volume": "9246",
      "turnover": "193416.7",
      "trades": "34"
    },
    {
      "date": "2022-02-14",
      "bid": "20.50",
      "ask": "21.15",
      "open": "20.90",
      "high": "21.15",
      "low": "19.50",
      "close": "21.15",
      "average": "19.8952",
      "volume": "29451",
      "turnover": "585933.39",
      "trades": "99"
    },
    {
      "date": "2022-02-15",
      "bid": "20.65",
      "ask": "21.15",
      "open": "21.10",
      "high": "21.10",
      "low": "20.20",
      "close": "21.00",
      "average": "20.6886",
      "volume": "6244",
      "turnover": "129179.55",
      "trades": "29"
    },
    {
      "date": "2022-02-16",
      "bid": "21.05",
      "ask": "21.50",
      "open": "20.60",
      "high": "21.50",
      "low": "20.60",
      "close": "21.50",
      "average": "21.032",
      "volume": "12462",
      "turnover": "262100.25",
      "trades": "38"
    },
    {
      "date": "2022-02-17",
      "bid": "21.60",
      "ask": "21.85",
      "open": "22.45",
      "high": "22.90",
      "low": "21.60",
      "close": "21.90",
      "average": "22.3786",
      "volume": "60995",
      "turnover": "1364982",
      "trades": "132"
    },
    {
      "date": "2022-02-18",
      "bid": "21.35",
      "ask": "21.65",
      "open": "22.65",
      "high": "22.65",
      "low": "21.00",
      "close": "21.70",
      "average": "21.2971",
      "volume": "12837",
      "turnover": "273391.5",
      "trades": "35"
    },
    {
      "date": "2022-02-21",
      "bid": "20.60",
      "ask": "21.30",
      "open": "21.70",
      "high": "21.70",
      "low": "20.00",
      "close": "20.50",
      "average": "20.8979",
      "volume": "26398",
      "turnover": "551661.45",
      "trades": "72"
    },
    {
      "date": "2022-02-22",
      "bid": "21.00",
      "ask": "21.90",
      "open": "20.50",
      "high": "21.25",
      "low": "19.00",
      "close": "21.05",
      "average": "20.6683",
      "volume": "20120",
      "turnover": "415845.21",
      "trades": "49"
    },
    {
      "date": "2022-02-23",
      "bid": "20.65",
      "ask": "20.80",
      "open": "21.10",
      "high": "22.00",
      "low": "19.80",
      "close": "20.70",
      "average": "20.5616",
      "volume": "4521",
      "turnover": "92958.95",
      "trades": "43"
    },
    {
      "date": "2022-02-24",
      "bid": "19.60",
      "ask": "19.98",
      "open": "19.80",
      "high": "20.00",
      "low": "19.36",
      "close": "19.60",
      "average": "19.7074",
      "volume": "18652",
      "turnover": "367582.16",
      "trades": "70"
    },
    {
      "date": "2022-02-25",
      "bid": "20.15",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.95",
      "low": "19.90",
      "close": "20.05",
      "average": "20.2318",
      "volume": "4031",
      "turnover": "81554.4",
      "trades": "37"
    },
    {
      "date": "2022-02-28",
      "bid": "19.98",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.25",
      "low": "19.80",
      "close": "20.00",
      "average": "20.0454",
      "volume": "8712",
      "turnover": "174635.46",
      "trades": "41"
    },
    {
      "date": "2022-03-01",
      "bid": "19.60",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.45",
      "low": "19.52",
      "close": "20.40",
      "average": "19.8394",
      "volume": "18797",
      "turnover": "372920.92",
      "trades": "50"
    },
    {
      "date": "2022-03-02",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.30",
      "low": "19.64",
      "close": "19.90",
      "average": "19.7562",
      "volume": "3268",
      "turnover": "64563.24",
      "trades": "27"
    },
    {
      "date": "2022-03-03",
      "bid": "19.76",
      "ask": "19.88",
      "open": "20.45",
      "high": "20.45",
      "low": "19.72",
      "close": "19.88",
      "average": "19.9464",
      "volume": "3219",
      "turnover": "64207.56",
      "trades": "18"
    },
    {
      "date": "2022-03-04",
      "bid": "19.02",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.10",
      "low": "18.10",
      "close": "19.50",
      "average": "19.1842",
      "volume": "28348",
      "turnover": "543833.68",
      "trades": "59"
    },
    {
      "date": "2022-03-07",
      "bid": "19.14",
      "ask": "19.86",
      "open": "20.75",
      "high": "20.75",
      "low": "18.70",
      "close": "19.14",
      "average": "19.4414",
      "volume": "21984",
      "turnover": "427400.8",
      "trades": "56"
    },
    {
      "date": "2022-03-08",
      "bid": "19.16",
      "ask": "19.84",
      "open": "19.14",
      "high": "20.90",
      "low": "19.14",
      "close": "19.84",
      "average": "19.5686",
      "volume": "10219",
      "turnover": "199971.7",
      "trades": "41"
    },
    {
      "date": "2022-03-09",
      "bid": "19.60",
      "ask": "19.98",
      "open": "19.84",
      "high": "20.15",
      "low": "19.14",
      "close": "19.98",
      "average": "19.962",
      "volume": "12913",
      "turnover": "257769.8",
      "trades": "37"
    },
    {
      "date": "2022-03-10",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.98",
      "high": "20.10",
      "low": "19.48",
      "close": "19.70",
      "average": "19.7363",
      "volume": "4317",
      "turnover": "85201.76",
      "trades": "23"
    },
    {
      "date": "2022-03-11",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.60",
      "high": "19.90",
      "low": "19.50",
      "close": "19.70",
      "average": "19.6278",
      "volume": "3455",
      "turnover": "67814.14",
      "trades": "33"
    },
    {
      "date": "2022-03-14",
      "bid": "21.00",
      "ask": "21.05",
      "open": "19.46",
      "high": "21.10",
      "low": "19.40",
      "close": "21.00",
      "average": "20.5218",
      "volume": "17586",
      "turnover": "360896.85",
      "trades": "42"
    },
    {
      "date": "2022-03-15",
      "bid": "20.50",
      "ask": "20.90",
      "open": "20.95",
      "high": "20.95",
      "low": "20.00",
      "close": "20.50",
      "average": "20.69",
      "volume": "2839",
      "turnover": "58739.05",
      "trades": "11"
    },
    {
      "date": "2022-03-16",
      "bid": "20.45",
      "ask": "20.60",
      "open": "21.15",
      "high": "21.15",
      "low": "20.50",
      "close": "20.60",
      "average": "20.543",
      "volume": "2840",
      "turnover": "58342.15",
      "trades": "16"
    },
    {
      "date": "2022-03-17",
      "bid": "20.25",
      "ask": "20.55",
      "open": "20.15",
      "high": "20.60",
      "low": "20.05",
      "close": "20.40",
      "average": "20.2805",
      "volume": "2243",
      "turnover": "45489.25",
      "trades": "18"
    },
    {
      "date": "2022-03-18",
      "bid": "20.05",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.50",
      "low": "19.90",
      "close": "20.45",
      "average": "20.1335",
      "volume": "16068",
      "turnover": "323504.85",
      "trades": "29"
    },
    {
      "date": "2022-03-21",
      "bid": "20.15",
      "ask": "20.55",
      "open": "20.45",
      "high": "20.55",
      "low": "20.00",
      "close": "20.55",
      "average": "20.4095",
      "volume": "5051",
      "turnover": "103088.15",
      "trades": "24"
    },
    {
      "date": "2022-03-22",
      "bid": "20.55",
      "ask": "20.80",
      "open": "20.20",
      "high": "20.80",
      "low": "20.20",
      "close": "20.80",
      "average": "20.5271",
      "volume": "7126",
      "turnover": "146276.3",
      "trades": "19"
    },
    {
      "date": "2022-03-23",
      "bid": "20.25",
      "ask": "20.85",
      "open": "20.80",
      "high": "20.95",
      "low": "20.25",
      "close": "20.80",
      "average": "20.4348",
      "volume": "677",
      "turnover": "13834.35",
      "trades": "14"
    },
    {
      "date": "2022-03-24",
      "bid": "20.25",
      "ask": "20.75",
      "open": "20.80",
      "high": "20.85",
      "low": "20.15",
      "close": "20.75",
      "average": "20.3623",
      "volume": "3250",
      "turnover": "66177.4",
      "trades": "15"
    },
    {
      "date": "2022-03-25",
      "bid": "20.30",
      "ask": "20.75",
      "open": "20.75",
      "high": "21.10",
      "low": "20.25",
      "close": "20.75",
      "average": "20.9189",
      "volume": "18167",
      "turnover": "380032.75",
      "trades": "38"
    },
    {
      "date": "2022-03-28",
      "bid": "20.45",
      "ask": "20.85",
      "open": "20.75",
      "high": "20.85",
      "low": "20.00",
      "close": "20.75",
      "average": "20.3111",
      "volume": "6231",
      "turnover": "126558.25",
      "trades": "53"
    },
    {
      "date": "2022-03-29",
      "bid": "20.65",
      "ask": "20.95",
      "open": "20.80",
      "high": "20.95",
      "low": "18.84",
      "close": "20.95",
      "average": "20.7989",
      "volume": "4827",
      "turnover": "100396.2",
      "trades": "30"
    },
    {
      "date": "2022-03-30",
      "bid": "20.40",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.00",
      "low": "20.35",
      "close": "20.80",
      "average": "20.614",
      "volume": "4090",
      "turnover": "84311.1",
      "trades": "30"
    },
    {
      "date": "2022-03-31",
      "bid": "20.60",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.00",
      "low": "20.50",
      "close": "21.00",
      "average": "20.8904",
      "volume": "7029",
      "turnover": "146838.45",
      "trades": "34"
    },
    {
      "date": "2022-04-01",
      "bid": "20.55",
      "ask": "21.15",
      "open": "21.00",
      "high": "21.15",
      "low": "20.60",
      "close": "21.00",
      "average": "21.0359",
      "volume": "17056",
      "turnover": "358788.4",
      "trades": "47"
    },
    {
      "date": "2022-04-04",
      "bid": "20.90",
      "ask": "21.20",
      "open": "20.50",
      "high": "21.20",
      "low": "20.50",
      "close": "21.20",
      "average": "20.7102",
      "volume": "4581",
      "turnover": "94873.6",
      "trades": "29"
    },
    {
      "date": "2022-04-05",
      "bid": "20.80",
      "ask": "21.25",
      "open": "21.50",
      "high": "21.80",
      "low": "20.75",
      "close": "21.25",
      "average": "21.3795",
      "volume": "13950",
      "turnover": "298243.75",
      "trades": "59"
    },
    {
      "date": "2022-04-06",
      "bid": "20.60",
      "ask": "21.20",
      "open": "21.25",
      "high": "21.25",
      "low": "20.55",
      "close": "20.55",
      "average": "20.6867",
      "volume": "5483",
      "turnover": "113425.45",
      "trades": "27"
    },
    {
      "date": "2022-04-07",
      "bid": "21.00",
      "ask": "21.10",
      "open": "20.55",
      "high": "21.20",
      "low": "20.55",
      "close": "21.10",
      "average": "21.0976",
      "volume": "7018",
      "turnover": "148063.2",
      "trades": "23"
    },
    {
      "date": "2022-04-08",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.55",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1796",
      "volume": "5877",
      "turnover": "124472.5",
      "trades": "30"
    },
    {
      "date": "2022-04-11",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.00",
      "high": "21.45",
      "low": "20.60",
      "close": "21.20",
      "average": "20.7049",
      "volume": "4243",
      "turnover": "87851",
      "trades": "26"
    },
    {
      "date": "2022-04-12",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.55",
      "high": "21.45",
      "low": "20.55",
      "close": "21.00",
      "average": "21.0078",
      "volume": "6195",
      "turnover": "130143.2",
      "trades": "22"
    },
    {
      "date": "2022-04-13",
      "bid": "20.65",
      "ask": "20.80",
      "open": "21.40",
      "high": "21.50",
      "low": "20.55",
      "close": "20.80",
      "average": "21.1275",
      "volume": "9256",
      "turnover": "195556.3",
      "trades": "25"
    },
    {
      "date": "2022-04-14",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.50",
      "high": "21.50",
      "low": "20.60",
      "close": "21.15",
      "average": "21.0329",
      "volume": "1346",
      "turnover": "28310.25",
      "trades": "18"
    },
    {
      "date": "2022-04-19",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.15",
      "high": "21.55",
      "low": "20.20",
      "close": "21.45",
      "average": "21.3397",
      "volume": "14838",
      "turnover": "316637.8",
      "trades": "45"
    },
    {
      "date": "2022-04-20",
      "bid": "21.40",
      "ask": "21.45",
      "open": "21.45",
      "high": "21.45",
      "low": "21.05",
      "close": "21.45",
      "average": "21.3083",
      "volume": "5429",
      "turnover": "115682.55",
      "trades": "16"
    },
    {
      "date": "2022-04-21",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.55",
      "high": "21.75",
      "low": "21.15",
      "close": "21.75",
      "average": "21.4108",
      "volume": "13911",
      "turnover": "297845.5",
      "trades": "33"
    },
    {
      "date": "2022-04-22",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.05",
      "high": "23.10",
      "low": "21.05",
      "close": "21.70",
      "average": "21.9924",
      "volume": "74257",
      "turnover": "1633092.15",
      "trades": "63"
    },
    {
      "date": "2022-04-25",
      "bid": "21.25",
      "ask": "21.55",
      "open": "21.70",
      "high": "21.95",
      "low": "21.50",
      "close": "21.50",
      "average": "21.6832",
      "volume": "1826",
      "turnover": "39593.5",
      "trades": "19"
    },
    {
      "date": "2022-04-26",
      "bid": "21.45",
      "ask": "21.85",
      "open": "21.50",
      "high": "22.40",
      "low": "21.45",
      "close": "21.90",
      "average": "21.7053",
      "volume": "4687",
      "turnover": "101732.85",
      "trades": "24"
    },
    {
      "date": "2022-04-27",
      "bid": "21.55",
      "ask": "21.85",
      "open": "21.90",
      "high": "21.90",
      "low": "21.50",
      "close": "21.85",
      "average": "21.7308",
      "volume": "17883",
      "turnover": "388612.2",
      "trades": "42"
    },
    {
      "date": "2022-04-28",
      "bid": "21.10",
      "ask": "21.65",
      "open": "22.00",
      "high": "22.00",
      "low": "21.10",
      "close": "21.55",
      "average": "21.41",
      "volume": "8145",
      "turnover": "174384.65",
      "trades": "24"
    },
    {
      "date": "2022-04-29",
      "bid": "21.10",
      "ask": "21.65",
      "open": "22.05",
      "high": "22.05",
      "low": "20.80",
      "close": "21.00",
      "average": "21.069",
      "volume": "25502",
      "turnover": "537302.7",
      "trades": "63"
    },
    {
      "date": "2022-05-02",
      "bid": "21.00",
      "ask": "21.45",
      "open": "21.00",
      "high": "21.70",
      "low": "20.70",
      "close": "21.45",
      "average": "21.0627",
      "volume": "18114",
      "turnover": "381530",
      "trades": "43"
    },
    {
      "date": "2022-05-03",
      "bid": "21.30",
      "ask": "21.45",
      "open": "21.35",
      "high": "21.35",
      "low": "20.60",
      "close": "21.30",
      "average": "20.9388",
      "volume": "23477",
      "turnover": "491580.85",
      "trades": "48"
    },
    {
      "date": "2022-05-04",
      "bid": "20.25",
      "ask": "20.50",
      "open": "21.30",
      "high": "21.30",
      "low": "20.10",
      "close": "20.50",
      "average": "20.4041",
      "volume": "21040",
      "turnover": "429302.95",
      "trades": "71"
    },
    {
      "date": "2022-05-05",
      "bid": "19.92",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.45",
      "low": "20.00",
      "close": "20.00",
      "average": "20.1104",
      "volume": "9646",
      "turnover": "193985.25",
      "trades": "48"
    },
    {
      "date": "2022-05-06",
      "bid": "19.68",
      "ask": "19.80",
      "open": "20.00",
      "high": "20.25",
      "low": "19.60",
      "close": "19.70",
      "average": "19.7182",
      "volume": "3455",
      "turnover": "68126.33",
      "trades": "38"
    },
    {
      "date": "2022-05-09",
      "bid": "19.50",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.90",
      "low": "19.00",
      "close": "19.50",
      "average": "19.6422",
      "volume": "20896",
      "turnover": "410444.06",
      "trades": "79"
    },
    {
      "date": "2022-05-10",
      "bid": "19.68",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.85",
      "low": "19.00",
      "close": "19.76",
      "average": "19.6772",
      "volume": "6429",
      "turnover": "126504.88",
      "trades": "29"
    },
    {
      "date": "2022-05-11",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.80",
      "high": "19.88",
      "low": "18.94",
      "close": "19.30",
      "average": "19.1215",
      "volume": "16308",
      "turnover": "311833.72",
      "trades": "82"
    },
    {
      "date": "2022-05-12",
      "bid": "19.30",
      "ask": "19.98",
      "open": "19.30",
      "high": "20.95",
      "low": "19.20",
      "close": "19.30",
      "average": "19.3289",
      "volume": "13693",
      "turnover": "264671",
      "trades": "54"
    },
    {
      "date": "2022-05-13",
      "bid": "19.40",
      "ask": "19.76",
      "open": "19.30",
      "high": "20.65",
      "low": "19.30",
      "close": "19.80",
      "average": "19.7696",
      "volume": "5482",
      "turnover": "108376.97",
      "trades": "35"
    },
    {
      "date": "2022-05-16",
      "bid": "19.90",
      "ask": "20.15",
      "open": "19.90",
      "high": "20.85",
      "low": "19.80",
      "close": "20.15",
      "average": "19.9866",
      "volume": "24153",
      "turnover": "482735.23",
      "trades": "33"
    },
    {
      "date": "2022-05-17",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.15",
      "high": "20.20",
      "low": "19.58",
      "close": "20.20",
      "average": "19.9405",
      "volume": "65550",
      "turnover": "1307102.25",
      "trades": "34"
    },
    {
      "date": "2022-05-18",
      "bid": "19.78",
      "ask": "20.05",
      "open": "20.15",
      "high": "20.15",
      "low": "19.60",
      "close": "19.78",
      "average": "19.7193",
      "volume": "7310",
      "turnover": "144148.39",
      "trades": "37"
    },
    {
      "date": "2022-05-19",
      "bid": "20.00",
      "ask": "20.15",
      "open": "19.78",
      "high": "20.15",
      "low": "19.64",
      "close": "20.15",
      "average": "19.8797",
      "volume": "8083",
      "turnover": "160687.43",
      "trades": "27"
    },
    {
      "date": "2022-05-20",
      "bid": "20.35",
      "ask": "20.45",
      "open": "20.15",
      "high": "20.45",
      "low": "19.90",
      "close": "20.40",
      "average": "19.9896",
      "volume": "8426",
      "turnover": "168432.57",
      "trades": "31"
    },
    {
      "date": "2022-05-23",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.30",
      "high": "20.45",
      "low": "19.50",
      "close": "19.98",
      "average": "19.8169",
      "volume": "13283",
      "turnover": "263227.35",
      "trades": "69"
    },
    {
      "date": "2022-05-24",
      "bid": "19.54",
      "ask": "19.86",
      "open": "20.30",
      "high": "20.30",
      "low": "19.30",
      "close": "19.94",
      "average": "19.5723",
      "volume": "8956",
      "turnover": "175289.41",
      "trades": "46"
    },
    {
      "date": "2022-05-25",
      "bid": "19.70",
      "ask": "19.80",
      "open": "20.15",
      "high": "20.15",
      "low": "19.78",
      "close": "19.78",
      "average": "19.9157",
      "volume": "503",
      "turnover": "10017.58",
      "trades": "13"
    },
    {
      "date": "2022-05-27",
      "bid": "19.62",
      "ask": "19.80",
      "open": "20.00",
      "high": "20.00",
      "low": "19.74",
      "close": "19.80",
      "average": "19.8928",
      "volume": "7953",
      "turnover": "158207.2",
      "trades": "29"
    },
    {
      "date": "2022-05-30",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.60",
      "high": "20.30",
      "low": "19.60",
      "close": "20.30",
      "average": "19.8368",
      "volume": "25891",
      "turnover": "513594.5",
      "trades": "23"
    },
    {
      "date": "2022-05-31",
      "bid": "19.50",
      "ask": "19.70",
      "open": "20.00",
      "high": "20.00",
      "low": "19.50",
      "close": "19.50",
      "average": "19.7214",
      "volume": "45107",
      "turnover": "889572.54",
      "trades": "85"
    },
    {
      "date": "2022-06-01",
      "bid": "19.40",
      "ask": "19.98",
      "open": "19.50",
      "high": "19.80",
      "low": "19.44",
      "close": "19.66",
      "average": "19.5626",
      "volume": "10742",
      "turnover": "210141.94",
      "trades": "27"
    },
    {
      "date": "2022-06-02",
      "bid": "20.05",
      "ask": "20.10",
      "open": "19.82",
      "high": "20.35",
      "low": "19.82",
      "close": "20.05",
      "average": "19.9521",
      "volume": "5021",
      "turnover": "100179.37",
      "trades": "16"
    },
    {
      "date": "2022-06-03",
      "bid": "19.80",
      "ask": "20.05",
      "open": "20.05",
      "high": "20.30",
      "low": "19.60",
      "close": "20.05",
      "average": "19.7509",
      "volume": "5919",
      "turnover": "116905.38",
      "trades": "32"
    },
    {
      "date": "2022-06-07",
      "bid": "19.76",
      "ask": "19.82",
      "open": "20.05",
      "high": "20.30",
      "low": "19.40",
      "close": "19.80",
      "average": "20.0308",
      "volume": "8559",
      "turnover": "171443.69",
      "trades": "29"
    },
    {
      "date": "2022-06-08",
      "bid": "19.52",
      "ask": "20.10",
      "open": "19.80",
      "high": "20.10",
      "low": "19.30",
      "close": "20.10",
      "average": "19.6847",
      "volume": "13653",
      "turnover": "268755.62",
      "trades": "38"
    },
    {
      "date": "2022-06-09",
      "bid": "19.90",
      "ask": "20.80",
      "open": "20.10",
      "high": "20.10",
      "low": "19.70",
      "close": "20.10",
      "average": "19.8953",
      "volume": "8213",
      "turnover": "163399.73",
      "trades": "18"
    },
    {
      "date": "2022-06-10",
      "bid": "19.60",
      "ask": "20.00",
      "open": "20.10",
      "high": "20.10",
      "low": "19.60",
      "close": "20.00",
      "average": "19.8778",
      "volume": "7300",
      "turnover": "145108.21",
      "trades": "27"
    },
    {
      "date": "2022-06-13",
      "bid": "19.40",
      "ask": "19.86",
      "open": "20.00",
      "high": "20.00",
      "low": "19.40",
      "close": "19.40",
      "average": "19.6063",
      "volume": "11814",
      "turnover": "231628.86",
      "trades": "49"
    },
    {
      "date": "2022-06-14",
      "bid": "19.10",
      "ask": "19.62",
      "open": "19.36",
      "high": "20.00",
      "low": "19.10",
      "close": "19.10",
      "average": "19.7313",
      "volume": "2991",
      "turnover": "59016.22",
      "trades": "31"
    },
    {
      "date": "2022-06-15",
      "bid": "19.36",
      "ask": "19.68",
      "open": "19.12",
      "high": "19.84",
      "low": "19.12",
      "close": "19.60",
      "average": "19.29",
      "volume": "6107",
      "turnover": "117804.02",
      "trades": "28"
    },
    {
      "date": "2022-06-16",
      "bid": "18.90",
      "ask": "19.46",
      "open": "19.86",
      "high": "19.86",
      "low": "18.82",
      "close": "19.44",
      "average": "19.2341",
      "volume": "8059",
      "turnover": "155007.98",
      "trades": "46"
    },
    {
      "date": "2022-06-17",
      "bid": "19.40",
      "ask": "19.98",
      "open": "19.40",
      "high": "20.30",
      "low": "18.62",
      "close": "19.98",
      "average": "18.9713",
      "volume": "24456",
      "turnover": "463963.02",
      "trades": "30"
    },
    {
      "date": "2022-06-20",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.98",
      "high": "20.40",
      "low": "19.00",
      "close": "19.40",
      "average": "19.4238",
      "volume": "3208",
      "turnover": "62311.46",
      "trades": "11"
    },
    {
      "date": "2022-06-21",
      "bid": "19.20",
      "ask": "19.64",
      "open": "19.58",
      "high": "19.90",
      "low": "19.40",
      "close": "19.64",
      "average": "19.5556",
      "volume": "2413",
      "turnover": "47187.68",
      "trades": "12"
    },
    {
      "date": "2022-06-22",
      "bid": "19.00",
      "ask": "19.32",
      "open": "19.64",
      "high": "19.64",
      "low": "18.82",
      "close": "18.84",
      "average": "18.9803",
      "volume": "1070",
      "turnover": "20308.92",
      "trades": "11"
    },
    {
      "date": "2022-06-23",
      "bid": "19.20",
      "ask": "19.34",
      "open": "20.30",
      "high": "20.30",
      "low": "19.22",
      "close": "19.36",
      "average": "19.6209",
      "volume": "2703",
      "turnover": "53035.29",
      "trades": "21"
    },
    {
      "date": "2022-06-27",
      "bid": "19.14",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.58",
      "low": "19.00",
      "close": "19.50",
      "average": "19.0975",
      "volume": "23626",
      "turnover": "451197.36",
      "trades": "48"
    },
    {
      "date": "2022-06-28",
      "bid": "19.12",
      "ask": "19.30",
      "open": "19.48",
      "high": "19.86",
      "low": "19.12",
      "close": "19.30",
      "average": "19.5095",
      "volume": "622",
      "turnover": "12134.94",
      "trades": "15"
    },
    {
      "date": "2022-06-29",
      "bid": "19.12",
      "ask": "19.56",
      "open": "19.50",
      "high": "20.00",
      "low": "19.10",
      "close": "19.10",
      "average": "19.5506",
      "volume": "8376",
      "turnover": "163755.78",
      "trades": "24"
    },
    {
      "date": "2022-06-30",
      "bid": "19.66",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.00",
      "low": "18.70",
      "close": "20.00",
      "average": "19.2277",
      "volume": "14977",
      "turnover": "287973.4",
      "trades": "32"
    },
    {
      "date": "2022-07-01",
      "bid": "19.52",
      "ask": "19.88",
      "open": "20.30",
      "high": "20.70",
      "low": "19.00",
      "close": "19.88",
      "average": "19.4493",
      "volume": "6832",
      "turnover": "132877.32",
      "trades": "32"
    },
    {
      "date": "2022-07-04",
      "bid": "19.10",
      "ask": "19.38",
      "open": "19.80",
      "high": "19.80",
      "low": "19.10",
      "close": "19.10",
      "average": "19.178",
      "volume": "3991",
      "turnover": "76539.32",
      "trades": "21"
    },
    {
      "date": "2022-07-05",
      "bid": "19.00",
      "ask": "19.14",
      "open": "19.10",
      "high": "19.26",
      "low": "18.98",
      "close": "19.14",
      "average": "19.0276",
      "volume": "5436",
      "turnover": "103434.26",
      "trades": "24"
    },
    {
      "date": "2022-07-06",
      "bid": "19.28",
      "ask": "19.48",
      "open": "19.20",
      "high": "19.28",
      "low": "19.06",
      "close": "19.28",
      "average": "19.1168",
      "volume": "4073",
      "turnover": "77862.64",
      "trades": "19"
    },
    {
      "date": "2022-07-07",
      "bid": "19.04",
      "ask": "19.34",
      "open": "19.28",
      "high": "19.36",
      "low": "19.00",
      "close": "19.34",
      "average": "19.1158",
      "volume": "4332",
      "turnover": "82809.66",
      "trades": "26"
    },
    {
      "date": "2022-07-08",
      "bid": "19.02",
      "ask": "19.10",
      "open": "19.48",
      "high": "19.48",
      "low": "19.02",
      "close": "19.10",
      "average": "19.1122",
      "volume": "4719",
      "turnover": "90190.36",
      "trades": "21"
    },
    {
      "date": "2022-07-11",
      "bid": "19.04",
      "ask": "19.48",
      "open": "19.08",
      "high": "19.46",
      "low": "19.02",
      "close": "19.46",
      "average": "19.0951",
      "volume": "6714",
      "turnover": "128204.36",
      "trades": "25"
    },
    {
      "date": "2022-07-12",
      "bid": "19.00",
      "ask": "19.30",
      "open": "19.46",
      "high": "19.46",
      "low": "19.00",
      "close": "19.30",
      "average": "19.3683",
      "volume": "285",
      "turnover": "5519.96",
      "trades": "7"
    },
    {
      "date": "2022-07-13",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.30",
      "low": "19.10",
      "close": "19.20",
      "average": "19.1714",
      "volume": "3648",
      "turnover": "69937.28",
      "trades": "21"
    },
    {
      "date": "2022-07-14",
      "bid": "19.00",
      "ask": "19.16",
      "open": "19.10",
      "high": "19.78",
      "low": "19.00",
      "close": "19.16",
      "average": "19.1519",
      "volume": "4928",
      "turnover": "94380.7",
      "trades": "19"
    },
    {
      "date": "2022-07-15",
      "bid": "18.92",
      "ask": "19.20",
      "open": "19.38",
      "high": "19.78",
      "low": "19.20",
      "close": "19.20",
      "average": "19.2438",
      "volume": "3392",
      "turnover": "65274.9",
      "trades": "14"
    },
    {
      "date": "2022-07-18",
      "bid": "19.02",
      "ask": "19.20",
      "open": "19.20",
      "high": "19.74",
      "low": "19.00",
      "close": "19.20",
      "average": "19.1956",
      "volume": "20521",
      "turnover": "393913.06",
      "trades": "28"
    },
    {
      "date": "2022-07-19",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.20",
      "high": "19.78",
      "low": "19.10",
      "close": "19.20",
      "average": "19.2582",
      "volume": "11203",
      "turnover": "215749.84",
      "trades": "17"
    },
    {
      "date": "2022-07-20",
      "bid": "19.08",
      "ask": "19.20",
      "open": "19.14",
      "high": "19.20",
      "low": "19.02",
      "close": "19.20",
      "average": "19.1142",
      "volume": "3002",
      "turnover": "57380.92",
      "trades": "19"
    },
    {
      "date": "2022-07-21",
      "bid": "18.88",
      "ask": "18.94",
      "open": "19.74",
      "high": "19.74",
      "low": "18.90",
      "close": "18.94",
      "average": "18.9856",
      "volume": "22781",
      "turnover": "432511.54",
      "trades": "48"
    },
    {
      "date": "2022-07-22",
      "bid": "18.88",
      "ask": "18.90",
      "open": "19.78",
      "high": "19.78",
      "low": "18.76",
      "close": "18.90",
      "average": "18.9319",
      "volume": "13940",
      "turnover": "263911.24",
      "trades": "59"
    },
    {
      "date": "2022-07-25",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.24",
      "high": "19.38",
      "low": "18.96",
      "close": "19.04",
      "average": "19.1125",
      "volume": "4141",
      "turnover": "79145.02",
      "trades": "36"
    },
    {
      "date": "2022-07-26",
      "bid": "19.00",
      "ask": "19.08",
      "open": "19.46",
      "high": "19.68",
      "low": "19.00",
      "close": "19.08",
      "average": "19.076",
      "volume": "27225",
      "turnover": "519342.92",
      "trades": "63"
    },
    {
      "date": "2022-07-27",
      "bid": "18.94",
      "ask": "18.96",
      "open": "19.10",
      "high": "19.26",
      "low": "18.94",
      "close": "18.96",
      "average": "19.0027",
      "volume": "6979",
      "turnover": "132619.9",
      "trades": "42"
    },
    {
      "date": "2022-07-28",
      "bid": "18.92",
      "ask": "19.20",
      "open": "19.80",
      "high": "19.80",
      "low": "18.86",
      "close": "19.20",
      "average": "19.0119",
      "volume": "6261",
      "turnover": "119033.56",
      "trades": "35"
    },
    {
      "date": "2022-07-29",
      "bid": "19.02",
      "ask": "19.50",
      "open": "19.20",
      "high": "19.50",
      "low": "18.80",
      "close": "19.50",
      "average": "18.9636",
      "volume": "14134",
      "turnover": "268031.54",
      "trades": "47"
    },
    {
      "date": "2022-08-01",
      "bid": "18.94",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.50",
      "low": "18.90",
      "close": "19.50",
      "average": "18.996",
      "volume": "13700",
      "turnover": "260244.86",
      "trades": "65"
    },
    {
      "date": "2022-08-02",
      "bid": "18.90",
      "ask": "18.94",
      "open": "19.50",
      "high": "19.50",
      "low": "18.92",
      "close": "18.94",
      "average": "18.9589",
      "volume": "2430",
      "turnover": "46070.06",
      "trades": "13"
    },
    {
      "date": "2022-08-03",
      "bid": "18.88",
      "ask": "19.06",
      "open": "19.46",
      "high": "19.46",
      "low": "18.86",
      "close": "19.06",
      "average": "19.0266",
      "volume": "1721",
      "turnover": "32744.74",
      "trades": "21"
    },
    {
      "date": "2022-08-04",
      "bid": "18.84",
      "ask": "19.06",
      "open": "19.06",
      "high": "19.40",
      "low": "18.80",
      "close": "19.06",
      "average": "19.0117",
      "volume": "14886",
      "turnover": "283007.56",
      "trades": "50"
    },
    {
      "date": "2022-08-05",
      "bid": "18.94",
      "ask": "19.08",
      "open": "19.40",
      "high": "19.40",
      "low": "18.80",
      "close": "19.08",
      "average": "18.9289",
      "volume": "5424",
      "turnover": "102670.58",
      "trades": "46"
    },
    {
      "date": "2022-08-08",
      "bid": "18.92",
      "ask": "18.96",
      "open": "18.70",
      "high": "19.02",
      "low": "18.62",
      "close": "18.96",
      "average": "18.7972",
      "volume": "2374",
      "turnover": "44624.58",
      "trades": "34"
    },
    {
      "date": "2022-08-09",
      "bid": "18.86",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.04",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9129",
      "volume": "9914",
      "turnover": "187502.44",
      "trades": "31"
    },
    {
      "date": "2022-08-10",
      "bid": "18.90",
      "ask": "18.98",
      "open": "18.96",
      "high": "18.98",
      "low": "18.90",
      "close": "18.98",
      "average": "18.9445",
      "volume": "1453",
      "turnover": "27526.34",
      "trades": "18"
    },
    {
      "date": "2022-08-11",
      "bid": "18.78",
      "ask": "18.90",
      "open": "18.84",
      "high": "19.00",
      "low": "18.62",
      "close": "18.90",
      "average": "18.7649",
      "volume": "8563",
      "turnover": "160684.14",
      "trades": "48"
    },
    {
      "date": "2022-08-12",
      "bid": "18.84",
      "ask": "18.90",
      "open": "19.00",
      "high": "19.00",
      "low": "18.84",
      "close": "18.90",
      "average": "18.8661",
      "volume": "2121",
      "turnover": "40015.06",
      "trades": "24"
    },
    {
      "date": "2022-08-15",
      "bid": "19.00",
      "ask": "19.06",
      "open": "18.90",
      "high": "19.58",
      "low": "18.90",
      "close": "19.06",
      "average": "19.3013",
      "volume": "7114",
      "turnover": "137309.44",
      "trades": "65"
    },
    {
      "date": "2022-08-16",
      "bid": "19.06",
      "ask": "19.14",
      "open": "19.50",
      "high": "19.62",
      "low": "19.14",
      "close": "19.14",
      "average": "19.285",
      "volume": "6905",
      "turnover": "133162.92",
      "trades": "30"
    },
    {
      "date": "2022-08-17",
      "bid": "19.10",
      "ask": "19.48",
      "open": "19.14",
      "high": "19.48",
      "low": "18.80",
      "close": "19.30",
      "average": "19.0781",
      "volume": "12141",
      "turnover": "231626.68",
      "trades": "48"
    },
    {
      "date": "2022-08-18",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.55",
      "low": "19.84",
      "close": "20.30",
      "average": "20.1015",
      "volume": "28748",
      "turnover": "577879.12",
      "trades": "137"
    },
    {
      "date": "2022-08-19",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.40",
      "low": "19.90",
      "close": "20.00",
      "average": "20.1162",
      "volume": "5095",
      "turnover": "102491.95",
      "trades": "31"
    },
    {
      "date": "2022-08-22",
      "bid": "19.82",
      "ask": "19.90",
      "open": "20.25",
      "high": "20.50",
      "low": "19.90",
      "close": "19.90",
      "average": "20.2556",
      "volume": "4227",
      "turnover": "85620.42",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.35",
      "low": "19.80",
      "close": "19.80",
      "average": "20.0679",
      "volume": "2640",
      "turnover": "52979.2",
      "trades": "22"
    },
    {
      "date": "2022-08-24",
      "bid": "19.62",
      "ask": "19.78",
      "open": "19.80",
      "high": "20.10",
      "low": "19.78",
      "close": "19.78",
      "average": "19.8857",
      "volume": "2650",
      "turnover": "52697",
      "trades": "27"
    },
    {
      "date": "2022-08-25",
      "bid": "19.98",
      "ask": "20.00",
      "open": "20.10",
      "high": "20.10",
      "low": "19.62",
      "close": "19.98",
      "average": "19.9398",
      "volume": "1935",
      "turnover": "38583.44",
      "trades": "30"
    },
    {
      "date": "2022-08-26",
      "bid": "19.76",
      "ask": "19.90",
      "open": "19.66",
      "high": "20.05",
      "low": "19.58",
      "close": "19.90",
      "average": "19.6833",
      "volume": "2064",
      "turnover": "40626.26",
      "trades": "23"
    },
    {
      "date": "2022-08-29",
      "bid": "19.46",
      "ask": "19.84",
      "open": "19.90",
      "high": "19.90",
      "low": "19.40",
      "close": "19.88",
      "average": "19.525",
      "volume": "4450",
      "turnover": "86886.12",
      "trades": "22"
    },
    {
      "date": "2022-08-30",
      "bid": "19.64",
      "ask": "19.90",
      "open": "19.82",
      "high": "19.92",
      "low": "19.60",
      "close": "19.92",
      "average": "19.6822",
      "volume": "7716",
      "turnover": "151867.88",
      "trades": "38"
    },
    {
      "date": "2022-08-31",
      "bid": "19.46",
      "ask": "19.88",
      "open": "19.92",
      "high": "19.92",
      "low": "19.36",
      "close": "19.48",
      "average": "19.569",
      "volume": "1923",
      "turnover": "37631.14",
      "trades": "34"
    },
    {
      "date": "2022-09-01",
      "bid": "19.38",
      "ask": "19.48",
      "open": "19.40",
      "high": "19.90",
      "low": "19.36",
      "close": "19.46",
      "average": "19.5027",
      "volume": "3075",
      "turnover": "59970.68",
      "trades": "31"
    },
    {
      "date": "2022-09-02",
      "bid": "18.92",
      "ask": "19.30",
      "open": "19.40",
      "high": "19.40",
      "low": "18.56",
      "close": "19.28",
      "average": "19.0671",
      "volume": "1100",
      "turnover": "20973.82",
      "trades": "28"
    },
    {
      "date": "2022-09-05",
      "bid": "19.06",
      "ask": "19.08",
      "open": "19.20",
      "high": "19.20",
      "low": "19.08",
      "close": "19.08",
      "average": "19.1509",
      "volume": "2386",
      "turnover": "45694.04",
      "trades": "16"
    },
    {
      "date": "2022-09-06",
      "bid": "18.90",
      "ask": "19.24",
      "open": "19.00",
      "high": "19.24",
      "low": "18.86",
      "close": "19.22",
      "average": "19.0009",
      "volume": "3491",
      "turnover": "66332.3",
      "trades": "28"
    },
    {
      "date": "2022-09-07",
      "bid": "19.22",
      "ask": "19.46",
      "open": "19.22",
      "high": "19.46",
      "low": "19.22",
      "close": "19.34",
      "average": "19.2597",
      "volume": "266",
      "turnover": "5123.08",
      "trades": "8"
    },
    {
      "date": "2022-09-08",
      "bid": "18.82",
      "ask": "18.98",
      "open": "19.20",
      "high": "19.20",
      "low": "18.80",
      "close": "18.96",
      "average": "18.8904",
      "volume": "1723",
      "turnover": "32548.16",
      "trades": "23"
    },
    {
      "date": "2022-09-09",
      "bid": "18.74",
      "ask": "18.78",
      "open": "18.96",
      "high": "19.22",
      "low": "18.72",
      "close": "18.76",
      "average": "18.7724",
      "volume": "5086",
      "turnover": "95476.52",
      "trades": "27"
    },
    {
      "date": "2022-09-12",
      "bid": "18.82",
      "ask": "18.90",
      "open": "19.00",
      "high": "19.00",
      "low": "18.82",
      "close": "18.82",
      "average": "18.8922",
      "volume": "287",
      "turnover": "5422.06",
      "trades": "10"
    },
    {
      "date": "2022-09-13",
      "bid": "18.70",
      "ask": "18.82",
      "open": "18.82",
      "high": "18.82",
      "low": "18.70",
      "close": "18.82",
      "average": "18.8091",
      "volume": "8028",
      "turnover": "150999.46",
      "trades": "23"
    },
    {
      "date": "2022-09-14",
      "bid": "18.72",
      "ask": "18.90",
      "open": "18.96",
      "high": "18.96",
      "low": "18.88",
      "close": "18.88",
      "average": "18.945",
      "volume": "1657",
      "turnover": "31391.86",
      "trades": "11"
    },
    {
      "date": "2022-09-15",
      "bid": "18.62",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.90",
      "low": "18.50",
      "close": "18.90",
      "average": "18.6804",
      "volume": "6449",
      "turnover": "120469.92",
      "trades": "20"
    },
    {
      "date": "2022-09-16",
      "bid": "18.62",
      "ask": "18.72",
      "open": "18.90",
      "high": "18.90",
      "low": "18.68",
      "close": "18.72",
      "average": "18.7846",
      "volume": "925",
      "turnover": "17375.72",
      "trades": "20"
    },
    {
      "date": "2022-09-19",
      "bid": "18.60",
      "ask": "18.72",
      "open": "18.94",
      "high": "18.94",
      "low": "18.62",
      "close": "18.64",
      "average": "18.6996",
      "volume": "1432",
      "turnover": "26777.8",
      "trades": "21"
    },
    {
      "date": "2022-09-20",
      "bid": "18.14",
      "ask": "18.28",
      "open": "18.54",
      "high": "18.64",
      "low": "18.12",
      "close": "18.14",
      "average": "18.3256",
      "volume": "7542",
      "turnover": "138211.44",
      "trades": "33"
    },
    {
      "date": "2022-09-21",
      "bid": "18.18",
      "ask": "18.92",
      "open": "18.14",
      "high": "18.96",
      "low": "18.14",
      "close": "18.18",
      "average": "18.3856",
      "volume": "2235",
      "turnover": "41091.8",
      "trades": "10"
    },
    {
      "date": "2022-09-22",
      "bid": "17.74",
      "ask": "17.88",
      "open": "18.88",
      "high": "18.88",
      "low": "17.28",
      "close": "17.88",
      "average": "17.8653",
      "volume": "15600",
      "turnover": "278698.22",
      "trades": "57"
    },
    {
      "date": "2022-09-23",
      "bid": "18.40",
      "ask": "18.50",
      "open": "17.90",
      "high": "18.82",
      "low": "17.90",
      "close": "18.40",
      "average": "18.3882",
      "volume": "1906",
      "turnover": "35047.96",
      "trades": "23"
    },
    {
      "date": "2022-09-26",
      "bid": "18.66",
      "ask": "18.68",
      "open": "18.44",
      "high": "18.92",
      "low": "18.02",
      "close": "18.66",
      "average": "18.7884",
      "volume": "11603",
      "turnover": "218002.1",
      "trades": "61"
    },
    {
      "date": "2022-09-27",
      "bid": "18.14",
      "ask": "18.50",
      "open": "18.98",
      "high": "18.98",
      "low": "18.20",
      "close": "18.50",
      "average": "18.7556",
      "volume": "1207",
      "turnover": "22638.06",
      "trades": "17"
    },
    {
      "date": "2022-09-28",
      "bid": "18.50",
      "ask": "18.66",
      "open": "18.80",
      "high": "18.80",
      "low": "17.90",
      "close": "18.50",
      "average": "18.074",
      "volume": "3624",
      "turnover": "65500.12",
      "trades": "29"
    },
    {
      "date": "2022-09-29",
      "bid": "18.76",
      "ask": "18.94",
      "open": "18.52",
      "high": "18.94",
      "low": "18.52",
      "close": "18.94",
      "average": "18.8705",
      "volume": "4198",
      "turnover": "79218.38",
      "trades": "20"
    },
    {
      "date": "2022-09-30",
      "bid": "18.52",
      "ask": "18.72",
      "open": "18.80",
      "high": "18.80",
      "low": "18.12",
      "close": "18.72",
      "average": "18.4364",
      "volume": "3812",
      "turnover": "70279.5",
      "trades": "28"
    },
    {
      "date": "2022-10-03",
      "bid": "18.60",
      "ask": "18.72",
      "open": "18.76",
      "high": "18.90",
      "low": "18.54",
      "close": "18.70",
      "average": "18.7087",
      "volume": "3138",
      "turnover": "58708.02",
      "trades": "26"
    },
    {
      "date": "2022-10-04",
      "bid": "18.50",
      "ask": "18.74",
      "open": "18.90",
      "high": "18.90",
      "low": "18.42",
      "close": "18.76",
      "average": "18.6607",
      "volume": "3194",
      "turnover": "59602.36",
      "trades": "14"
    },
    {
      "date": "2022-10-05",
      "bid": "18.70",
      "ask": "18.78",
      "open": "18.80",
      "high": "18.80",
      "low": "18.76",
      "close": "18.78",
      "average": "18.7892",
      "volume": "3123",
      "turnover": "58678.78",
      "trades": "18"
    },
    {
      "date": "2022-10-06",
      "bid": "18.48",
      "ask": "18.50",
      "open": "18.80",
      "high": "18.80",
      "low": "18.50",
      "close": "18.50",
      "average": "18.6748",
      "volume": "1268",
      "turnover": "23679.7",
      "trades": "25"
    },
    {
      "date": "2022-10-07",
      "bid": "18.52",
      "ask": "18.58",
      "open": "18.50",
      "high": "18.80",
      "low": "18.50",
      "close": "18.58",
      "average": "18.674",
      "volume": "2205",
      "turnover": "41176.18",
      "trades": "21"
    },
    {
      "date": "2022-10-10",
      "bid": "18.60",
      "ask": "18.80",
      "open": "18.58",
      "high": "18.80",
      "low": "18.58",
      "close": "18.60",
      "average": "18.7954",
      "volume": "2364",
      "turnover": "44432.28",
      "trades": "15"
    },
    {
      "date": "2022-10-11",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.60",
      "high": "18.60",
      "low": "18.50",
      "close": "18.60",
      "average": "18.5755",
      "volume": "1206",
      "turnover": "22402",
      "trades": "14"
    },
    {
      "date": "2022-10-12",
      "bid": "18.34",
      "ask": "18.40",
      "open": "18.52",
      "high": "18.78",
      "low": "18.34",
      "close": "18.40",
      "average": "18.5044",
      "volume": "3108",
      "turnover": "57511.7",
      "trades": "16"
    },
    {
      "date": "2022-10-13",
      "bid": "18.28",
      "ask": "18.48",
      "open": "18.40",
      "high": "18.76",
      "low": "18.10",
      "close": "18.28",
      "average": "18.365",
      "volume": "2254",
      "turnover": "41394.7",
      "trades": "17"
    },
    {
      "date": "2022-10-14",
      "bid": "18.50",
      "ask": "18.54",
      "open": "18.56",
      "high": "18.56",
      "low": "18.50",
      "close": "18.52",
      "average": "18.528",
      "volume": "522",
      "turnover": "9671.6",
      "trades": "12"
    },
    {
      "date": "2022-10-17",
      "bid": "18.12",
      "ask": "18.28",
      "open": "18.50",
      "high": "18.50",
      "low": "18.08",
      "close": "18.10",
      "average": "18.2466",
      "volume": "4058",
      "turnover": "74044.8",
      "trades": "34"
    },
    {
      "date": "2022-10-18",
      "bid": "18.22",
      "ask": "18.38",
      "open": "18.28",
      "high": "18.38",
      "low": "18.16",
      "close": "18.16",
      "average": "18.3656",
      "volume": "8884",
      "turnover": "163160.34",
      "trades": "20"
    },
    {
      "date": "2022-10-19",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.22",
      "high": "18.30",
      "low": "18.20",
      "close": "18.20",
      "average": "18.27",
      "volume": "10452",
      "turnover": "190958.5",
      "trades": "22"
    },
    {
      "date": "2022-10-20",
      "bid": "18.20",
      "ask": "18.48",
      "open": "18.50",
      "high": "18.50",
      "low": "18.48",
      "close": "18.48",
      "average": "18.4991",
      "volume": "5918",
      "turnover": "109477.5",
      "trades": "24"
    },
    {
      "date": "2022-10-21",
      "bid": "18.76",
      "ask": "19.04",
      "open": "19.00",
      "high": "19.00",
      "low": "18.00",
      "close": "19.00",
      "average": "18.2908",
      "volume": "3821",
      "turnover": "69889.12",
      "trades": "29"
    },
    {
      "date": "2022-10-24",
      "bid": "18.50",
      "ask": "18.68",
      "open": "18.76",
      "high": "18.76",
      "low": "18.60",
      "close": "18.68",
      "average": "18.7166",
      "volume": "1904",
      "turnover": "35636.38",
      "trades": "15"
    },
    {
      "date": "2022-10-25",
      "bid": "18.56",
      "ask": "18.58",
      "open": "18.66",
      "high": "18.66",
      "low": "18.02",
      "close": "18.58",
      "average": "18.4742",
      "volume": "6986",
      "turnover": "129060.58",
      "trades": "36"
    },
    {
      "date": "2022-10-26",
      "bid": "18.30",
      "ask": "18.58",
      "open": "18.58",
      "high": "18.58",
      "low": "18.32",
      "close": "18.58",
      "average": "18.5365",
      "volume": "1717",
      "turnover": "31827.24",
      "trades": "18"
    },
    {
      "date": "2022-10-27",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.30",
      "high": "19.30",
      "low": "18.60",
      "close": "19.10",
      "average": "19.0209",
      "volume": "1930",
      "turnover": "36710.42",
      "trades": "26"
    },
    {
      "date": "2022-10-28",
      "bid": "18.60",
      "ask": "18.90",
      "open": "18.98",
      "high": "18.98",
      "low": "18.50",
      "close": "18.90",
      "average": "18.8152",
      "volume": "11655",
      "turnover": "219290.9",
      "trades": "41"
    },
    {
      "date": "2022-10-31",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.52",
      "close": "18.80",
      "average": "18.8168",
      "volume": "4794",
      "turnover": "90207.5",
      "trades": "33"
    },
    {
      "date": "2022-11-01",
      "bid": "18.82",
      "ask": "19.10",
      "open": "19.48",
      "high": "19.48",
      "low": "18.82",
      "close": "19.00",
      "average": "19.1341",
      "volume": "5954",
      "turnover": "113924.48",
      "trades": "32"
    },
    {
      "date": "2022-11-02",
      "bid": "19.50",
      "ask": "19.78",
      "open": "19.00",
      "high": "20.50",
      "low": "19.00",
      "close": "19.78",
      "average": "19.7289",
      "volume": "25325",
      "turnover": "499633.87",
      "trades": "53"
    },
    {
      "date": "2022-11-03",
      "bid": "19.60",
      "ask": "20.50",
      "open": "19.70",
      "high": "22.00",
      "low": "19.28",
      "close": "20.20",
      "average": "20.3783",
      "volume": "72784",
      "turnover": "1483213.5",
      "trades": "133"
    },
    {
      "date": "2022-11-04",
      "bid": "19.62",
      "ask": "19.98",
      "open": "20.20",
      "high": "20.60",
      "low": "18.98",
      "close": "20.00",
      "average": "19.4195",
      "volume": "12092",
      "turnover": "234820.48",
      "trades": "52"
    },
    {
      "date": "2022-11-07",
      "bid": "19.00",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.65",
      "low": "19.30",
      "close": "19.30",
      "average": "19.8183",
      "volume": "16844",
      "turnover": "333819.74",
      "trades": "62"
    },
    {
      "date": "2022-11-08",
      "bid": "19.50",
      "ask": "19.68",
      "open": "19.30",
      "high": "19.78",
      "low": "19.12",
      "close": "19.58",
      "average": "19.3617",
      "volume": "1275",
      "turnover": "24686.18",
      "trades": "14"
    },
    {
      "date": "2022-11-09",
      "bid": "19.08",
      "ask": "19.44",
      "open": "19.58",
      "high": "19.58",
      "low": "19.12",
      "close": "19.28",
      "average": "19.1774",
      "volume": "10984",
      "turnover": "210644.48",
      "trades": "40"
    },
    {
      "date": "2022-11-10",
      "bid": "19.40",
      "ask": "19.44",
      "open": "19.08",
      "high": "19.44",
      "low": "18.52",
      "close": "18.52",
      "average": "19.1633",
      "volume": "10892",
      "turnover": "208727.08",
      "trades": "57"
    },
    {
      "date": "2022-11-11",
      "bid": "19.04",
      "ask": "19.48",
      "open": "18.60",
      "high": "19.68",
      "low": "18.60",
      "close": "19.48",
      "average": "19.4131",
      "volume": "15370",
      "turnover": "298379.94",
      "trades": "48"
    },
    {
      "date": "2022-11-14",
      "bid": "19.48",
      "ask": "19.92",
      "open": "19.48",
      "high": "20.00",
      "low": "19.44",
      "close": "19.92",
      "average": "19.8925",
      "volume": "12454",
      "turnover": "247741.72",
      "trades": "23"
    },
    {
      "date": "2022-11-15",
      "bid": "19.30",
      "ask": "19.38",
      "open": "19.40",
      "high": "19.92",
      "low": "19.30",
      "close": "19.34",
      "average": "19.4199",
      "volume": "4555",
      "turnover": "88457.44",
      "trades": "32"
    },
    {
      "date": "2022-11-16",
      "bid": "19.20",
      "ask": "19.38",
      "open": "19.72",
      "high": "19.90",
      "low": "19.20",
      "close": "19.22",
      "average": "19.4521",
      "volume": "7316",
      "turnover": "142311.84",
      "trades": "34"
    },
    {
      "date": "2022-11-17",
      "bid": "19.04",
      "ask": "19.16",
      "open": "19.06",
      "high": "19.48",
      "low": "19.06",
      "close": "19.16",
      "average": "19.1781",
      "volume": "9041",
      "turnover": "173389.36",
      "trades": "34"
    },
    {
      "date": "2022-11-18",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.16",
      "high": "19.20",
      "low": "18.94",
      "close": "19.20",
      "average": "19.06",
      "volume": "6533",
      "turnover": "124518.96",
      "trades": "31"
    },
    {
      "date": "2022-11-21",
      "bid": "19.00",
      "ask": "19.16",
      "open": "19.00",
      "high": "19.96",
      "low": "18.80",
      "close": "19.00",
      "average": "19.0275",
      "volume": "15062",
      "turnover": "286592.8",
      "trades": "60"
    },
    {
      "date": "2022-11-22",
      "bid": "18.96",
      "ask": "19.16",
      "open": "19.00",
      "high": "19.28",
      "low": "18.76",
      "close": "19.16",
      "average": "18.9832",
      "volume": "3516",
      "turnover": "66744.92",
      "trades": "19"
    },
    {
      "date": "2022-11-23",
      "bid": "19.50",
      "ask": "19.80",
      "open": "19.20",
      "high": "19.82",
      "low": "18.86",
      "close": "19.72",
      "average": "19.5369",
      "volume": "8282",
      "turnover": "161804.42",
      "trades": "31"
    },
    {
      "date": "2022-11-24",
      "bid": "19.20",
      "ask": "19.66",
      "open": "19.50",
      "high": "19.66",
      "low": "18.94",
      "close": "19.66",
      "average": "19.2205",
      "volume": "6196",
      "turnover": "119090.1",
      "trades": "26"
    },
    {
      "date": "2022-11-25",
      "bid": "18.94",
      "ask": "19.16",
      "open": "19.78",
      "high": "19.78",
      "low": "18.70",
      "close": "18.96",
      "average": "19.2422",
      "volume": "8739",
      "turnover": "168157.92",
      "trades": "56"
    },
    {
      "date": "2022-11-28",
      "bid": "18.90",
      "ask": "19.08",
      "open": "19.38",
      "high": "19.38",
      "low": "18.70",
      "close": "19.08",
      "average": "19.0943",
      "volume": "7163",
      "turnover": "136772.32",
      "trades": "46"
    },
    {
      "date": "2022-11-29",
      "bid": "18.92",
      "ask": "19.14",
      "open": "19.08",
      "high": "19.18",
      "low": "18.90",
      "close": "19.16",
      "average": "18.9765",
      "volume": "869",
      "turnover": "16490.58",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": "19.30",
      "ask": "19.60",
      "open": "19.16",
      "high": "19.58",
      "low": "18.90",
      "close": "19.52",
      "average": "19.2055",
      "volume": "8789",
      "turnover": "168797.42",
      "trades": "41"
    },
    {
      "date": "2022-12-01",
      "bid": "20.30",
      "ask": "20.40",
      "open": "19.90",
      "high": "20.70",
      "low": "19.40",
      "close": "20.40",
      "average": "20.063",
      "volume": "47093",
      "turnover": "944827.97",
      "trades": "112"
    },
    {
      "date": "2022-12-02",
      "bid": "20.05",
      "ask": "20.20",
      "open": "21.00",
      "high": "21.00",
      "low": "19.70",
      "close": "20.00",
      "average": "20.3224",
      "volume": "19515",
      "turnover": "396592.3",
      "trades": "76"
    },
    {
      "date": "2022-12-05",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.40",
      "low": "20.05",
      "close": "20.10",
      "average": "20.2121",
      "volume": "16060",
      "turnover": "324606",
      "trades": "45"
    },
    {
      "date": "2022-12-06",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.45",
      "high": "20.80",
      "low": "20.00",
      "close": "20.70",
      "average": "20.4914",
      "volume": "31100",
      "turnover": "637281.65",
      "trades": "57"
    },
    {
      "date": "2022-12-07",
      "bid": "20.15",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.70",
      "low": "20.00",
      "close": "20.15",
      "average": "20.4391",
      "volume": "18901",
      "turnover": "386320.05",
      "trades": "31"
    },
    {
      "date": "2022-12-08",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.20",
      "high": "20.55",
      "low": "20.00",
      "close": "20.15",
      "average": "20.1107",
      "volume": "11064",
      "turnover": "222504.6",
      "trades": "26"
    },
    {
      "date": "2022-12-09",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.85",
      "low": "20.05",
      "close": "20.20",
      "average": "20.5676",
      "volume": "4628",
      "turnover": "95186.8",
      "trades": "23"
    },
    {
      "date": "2022-12-12",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.50",
      "low": "20.00",
      "close": "20.30",
      "average": "20.2536",
      "volume": "3922",
      "turnover": "79434.5",
      "trades": "20"
    },
    {
      "date": "2022-12-13",
      "bid": "20.30",
      "ask": "20.65",
      "open": "20.30",
      "high": "20.55",
      "low": "20.00",
      "close": "20.55",
      "average": "20.2563",
      "volume": "6215",
      "turnover": "125892.95",
      "trades": "39"
    },
    {
      "date": "2022-12-14",
      "bid": "19.36",
      "ask": "19.50",
      "open": "20.65",
      "high": "20.65",
      "low": "19.40",
      "close": "19.50",
      "average": "19.7373",
      "volume": "33720",
      "turnover": "665542.52",
      "trades": "88"
    },
    {
      "date": "2022-12-15",
      "bid": "19.10",
      "ask": "19.48",
      "open": "19.50",
      "high": "19.50",
      "low": "19.00",
      "close": "19.48",
      "average": "19.3847",
      "volume": "17107",
      "turnover": "331614.02",
      "trades": "76"
    },
    {
      "date": "2022-12-16",
      "bid": "19.02",
      "ask": "19.38",
      "open": "19.28",
      "high": "19.76",
      "low": "19.00",
      "close": "19.26",
      "average": "19.0923",
      "volume": "13640",
      "turnover": "260418.56",
      "trades": "36"
    },
    {
      "date": "2022-12-19",
      "bid": "19.12",
      "ask": "19.24",
      "open": "19.52",
      "high": "19.60",
      "low": "19.02",
      "close": "19.24",
      "average": "19.2588",
      "volume": "2353",
      "turnover": "45315.9",
      "trades": "19"
    },
    {
      "date": "2022-12-20",
      "bid": "18.74",
      "ask": "18.80",
      "open": "18.80",
      "high": "19.10",
      "low": "18.70",
      "close": "18.80",
      "average": "18.829",
      "volume": "8639",
      "turnover": "162663.82",
      "trades": "42"
    },
    {
      "date": "2022-12-21",
      "bid": "18.80",
      "ask": "18.92",
      "open": "19.00",
      "high": "19.00",
      "low": "18.72",
      "close": "18.94",
      "average": "18.8635",
      "volume": "12817",
      "turnover": "241774.06",
      "trades": "49"
    },
    {
      "date": "2022-12-22",
      "bid": "19.10",
      "ask": "19.12",
      "open": "19.22",
      "high": "19.22",
      "low": "18.82",
      "close": "19.10",
      "average": "19.0844",
      "volume": "8490",
      "turnover": "162026.88",
      "trades": "27"
    },
    {
      "date": "2022-12-23",
      "bid": "19.56",
      "ask": "19.82",
      "open": "19.26",
      "high": "19.84",
      "low": "19.26",
      "close": "19.82",
      "average": "19.5476",
      "volume": "21413",
      "turnover": "418571.88",
      "trades": "58"
    },
    {
      "date": "2022-12-27",
      "bid": "19.70",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.00",
      "low": "19.22",
      "close": "20.00",
      "average": "19.5678",
      "volume": "23490",
      "turnover": "459646.88",
      "trades": "78"
    },
    {
      "date": "2022-12-28",
      "bid": "19.30",
      "ask": "19.58",
      "open": "20.00",
      "high": "20.00",
      "low": "19.12",
      "close": "19.30",
      "average": "19.3443",
      "volume": "21130",
      "turnover": "408746.04",
      "trades": "47"
    },
    {
      "date": "2022-12-29",
      "bid": "19.56",
      "ask": "19.86",
      "open": "19.38",
      "high": "19.98",
      "low": "19.38",
      "close": "19.86",
      "average": "19.743",
      "volume": "13083",
      "turnover": "258297.8",
      "trades": "48"
    },
    {
      "date": "2022-12-30",
      "bid": "19.96",
      "ask": "19.98",
      "open": "19.86",
      "high": "19.96",
      "low": "19.42",
      "close": "19.96",
      "average": "19.697",
      "volume": "21245",
      "turnover": "418463.1",
      "trades": "44"
    },
    {
      "date": "2023-01-02",
      "bid": "20.35",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.50",
      "low": "20.15",
      "close": "20.40",
      "average": "20.6037",
      "volume": "31009",
      "turnover": "638899.7",
      "trades": "189"
    },
    {
      "date": "2023-01-03",
      "bid": "20.20",
      "ask": "20.60",
      "open": "20.95",
      "high": "20.95",
      "low": "20.20",
      "close": "20.60",
      "average": "20.7078",
      "volume": "15492",
      "turnover": "320805.55",
      "trades": "72"
    },
    {
      "date": "2023-01-04",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.60",
      "high": "20.90",
      "low": "20.30",
      "close": "20.90",
      "average": "20.6302",
      "volume": "9064",
      "turnover": "186992",
      "trades": "56"
    },
    {
      "date": "2023-01-05",
      "bid": "21.15",
      "ask": "21.30",
      "open": "20.90",
      "high": "21.35",
      "low": "20.50",
      "close": "21.30",
      "average": "20.9298",
      "volume": "21670",
      "turnover": "453547.95",
      "trades": "43"
    },
    {
      "date": "2023-01-09",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.35",
      "high": "21.70",
      "low": "21.30",
      "close": "21.50",
      "average": "21.44",
      "volume": "22049",
      "turnover": "472730.75",
      "trades": "87"
    },
    {
      "date": "2023-01-10",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.70",
      "low": "21.00",
      "close": "21.30",
      "average": "21.3774",
      "volume": "19219",
      "turnover": "410851.4",
      "trades": "67"
    },
    {
      "date": "2023-01-11",
      "bid": "21.05",
      "ask": "21.40",
      "open": "21.75",
      "high": "21.75",
      "low": "21.10",
      "close": "21.20",
      "average": "21.239",
      "volume": "13435",
      "turnover": "285345.65",
      "trades": "53"
    },
    {
      "date": "2023-01-12",
      "bid": "21.05",
      "ask": "21.40",
      "open": "21.45",
      "high": "21.55",
      "low": "21.00",
      "close": "21.40",
      "average": "21.1321",
      "volume": "8629",
      "turnover": "182349.2",
      "trades": "62"
    },
    {
      "date": "2023-01-13",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.50",
      "low": "20.55",
      "close": "21.40",
      "average": "21.08",
      "volume": "15669",
      "turnover": "330303.05",
      "trades": "83"
    },
    {
      "date": "2023-01-16",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.45",
      "high": "21.45",
      "low": "20.90",
      "close": "21.15",
      "average": "21.0825",
      "volume": "12595",
      "turnover": "265534.05",
      "trades": "58"
    },
    {
      "date": "2023-01-17",
      "bid": "20.60",
      "ask": "20.75",
      "open": "21.25",
      "high": "21.35",
      "low": "20.60",
      "close": "20.60",
      "average": "20.8803",
      "volume": "4212",
      "turnover": "87947.9",
      "trades": "35"
    },
    {
      "date": "2023-01-18",
      "bid": "20.85",
      "ask": "20.90",
      "open": "21.40",
      "high": "21.40",
      "low": "20.75",
      "close": "20.85",
      "average": "20.939",
      "volume": "8066",
      "turnover": "168894",
      "trades": "29"
    },
    {
      "date": "2023-01-19",
      "bid": "20.35",
      "ask": "20.70",
      "open": "20.85",
      "high": "20.95",
      "low": "20.30",
      "close": "20.70",
      "average": "20.6394",
      "volume": "21061",
      "turnover": "434687.45",
      "trades": "72"
    },
    {
      "date": "2023-01-20",
      "bid": "20.75",
      "ask": "20.80",
      "open": "21.25",
      "high": "21.25",
      "low": "20.40",
      "close": "20.75",
      "average": "20.7486",
      "volume": "4853",
      "turnover": "100692.75",
      "trades": "26"
    },
    {
      "date": "2023-01-23",
      "bid": "20.85",
      "ask": "21.25",
      "open": "20.75",
      "high": "21.30",
      "low": "20.75",
      "close": "21.25",
      "average": "20.9873",
      "volume": "9408",
      "turnover": "197448.15",
      "trades": "51"
    },
    {
      "date": "2023-01-24",
      "bid": "20.85",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.45",
      "low": "20.75",
      "close": "21.30",
      "average": "21.0775",
      "volume": "5517",
      "turnover": "116284.65",
      "trades": "41"
    },
    {
      "date": "2023-01-25",
      "bid": "20.95",
      "ask": "21.00",
      "open": "21.20",
      "high": "21.35",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1016",
      "volume": "9327",
      "turnover": "196814.75",
      "trades": "35"
    },
    {
      "date": "2023-01-26",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.40",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0811",
      "volume": "5677",
      "turnover": "119677.4",
      "trades": "37"
    },
    {
      "date": "2023-01-27",
      "bid": "20.95",
      "ask": "21.25",
      "open": "20.90",
      "high": "21.40",
      "low": "20.90",
      "close": "21.25",
      "average": "21.0544",
      "volume": "3341",
      "turnover": "70342.75",
      "trades": "29"
    },
    {
      "date": "2023-01-30",
      "bid": "20.80",
      "ask": "20.95",
      "open": "21.15",
      "high": "21.40",
      "low": "20.80",
      "close": "20.95",
      "average": "21.0999",
      "volume": "12108",
      "turnover": "255477.4",
      "trades": "49"
    },
    {
      "date": "2023-01-31",
      "bid": "21.10",
      "ask": "21.35",
      "open": "20.90",
      "high": "21.35",
      "low": "20.40",
      "close": "21.35",
      "average": "20.8364",
      "volume": "9449",
      "turnover": "196882.9",
      "trades": "43"
    },
    {
      "date": "2023-02-01",
      "bid": "20.85",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.40",
      "low": "20.70",
      "close": "21.30",
      "average": "20.923",
      "volume": "8584",
      "turnover": "179602.8",
      "trades": "51"
    },
    {
      "date": "2023-02-02",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.40",
      "low": "20.80",
      "close": "21.40",
      "average": "21.1528",
      "volume": "22555",
      "turnover": "477100.3",
      "trades": "79"
    },
    {
      "date": "2023-02-03",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.40",
      "low": "20.75",
      "close": "21.30",
      "average": "20.9382",
      "volume": "14572",
      "turnover": "305110.75",
      "trades": "39"
    },
    {
      "date": "2023-02-06",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.30",
      "low": "20.55",
      "close": "20.95",
      "average": "21.0058",
      "volume": "6046",
      "turnover": "127001.2",
      "trades": "34"
    },
    {
      "date": "2023-02-07",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.30",
      "low": "20.90",
      "close": "21.20",
      "average": "21.0632",
      "volume": "8456",
      "turnover": "178110.25",
      "trades": "31"
    },
    {
      "date": "2023-02-08",
      "bid": "20.95",
      "ask": "21.20",
      "open": "21.20",
      "high": "21.25",
      "low": "20.85",
      "close": "21.20",
      "average": "21.034",
      "volume": "3993",
      "turnover": "83988.7",
      "trades": "24"
    },
    {
      "date": "2023-02-09",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.20",
      "high": "21.20",
      "low": "20.85",
      "close": "21.20",
      "average": "21.0213",
      "volume": "4076",
      "turnover": "85682.65",
      "trades": "36"
    },
    {
      "date": "2023-02-10",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.20",
      "high": "21.20",
      "low": "20.80",
      "close": "21.20",
      "average": "20.9327",
      "volume": "2223",
      "turnover": "46533.35",
      "trades": "26"
    },
    {
      "date": "2023-02-13",
      "bid": "20.95",
      "ask": "21.15",
      "open": "21.40",
      "high": "21.40",
      "low": "20.95",
      "close": "21.15",
      "average": "21.1336",
      "volume": "2883",
      "turnover": "60928.2",
      "trades": "16"
    },
    {
      "date": "2023-02-14",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.15",
      "high": "21.45",
      "low": "20.65",
      "close": "20.90",
      "average": "20.9191",
      "volume": "15790",
      "turnover": "330312.7",
      "trades": "58"
    },
    {
      "date": "2023-02-15",
      "bid": "20.85",
      "ask": "21.05",
      "open": "21.35",
      "high": "21.35",
      "low": "20.75",
      "close": "21.05",
      "average": "21.2179",
      "volume": "7557",
      "turnover": "160343.7",
      "trades": "27"
    },
    {
      "date": "2023-02-16",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.98",
      "high": "19.98",
      "low": "18.82",
      "close": "19.14",
      "average": "19.0503",
      "volume": "168699",
      "turnover": "3213773.42",
      "trades": "248"
    },
    {
      "date": "2023-02-17",
      "bid": "19.06",
      "ask": "19.14",
      "open": "19.14",
      "high": "19.20",
      "low": "18.98",
      "close": "19.06",
      "average": "19.1553",
      "volume": "24456",
      "turnover": "468463.16",
      "trades": "83"
    },
    {
      "date": "2023-02-20",
      "bid": "18.58",
      "ask": "18.62",
      "open": "19.10",
      "high": "19.96",
      "low": "18.52",
      "close": "18.62",
      "average": "18.7193",
      "volume": "38486",
      "turnover": "720430.42",
      "trades": "129"
    },
    {
      "date": "2023-02-21",
      "bid": "18.34",
      "ask": "18.44",
      "open": "18.62",
      "high": "18.98",
      "low": "18.00",
      "close": "18.36",
      "average": "18.4751",
      "volume": "26999",
      "turnover": "498808.04",
      "trades": "80"
    },
    {
      "date": "2023-02-22",
      "bid": "18.20",
      "ask": "18.32",
      "open": "18.60",
      "high": "18.60",
      "low": "18.20",
      "close": "18.32",
      "average": "18.3425",
      "volume": "5041",
      "turnover": "92464.54",
      "trades": "33"
    },
    {
      "date": "2023-02-23",
      "bid": "18.20",
      "ask": "18.48",
      "open": "18.34",
      "high": "18.84",
      "low": "18.10",
      "close": "18.48",
      "average": "18.2533",
      "volume": "9264",
      "turnover": "169098.6",
      "trades": "37"
    },
    {
      "date": "2023-02-24",
      "bid": "18.20",
      "ask": "18.38",
      "open": "18.46",
      "high": "18.46",
      "low": "18.20",
      "close": "18.38",
      "average": "18.2757",
      "volume": "3971",
      "turnover": "72572.86",
      "trades": "32"
    },
    {
      "date": "2023-02-27",
      "bid": "18.38",
      "ask": "18.46",
      "open": "18.40",
      "high": "18.48",
      "low": "18.38",
      "close": "18.44",
      "average": "18.415",
      "volume": "7048",
      "turnover": "129788.86",
      "trades": "31"
    },
    {
      "date": "2023-02-28",
      "bid": "18.22",
      "ask": "18.44",
      "open": "18.44",
      "high": "18.44",
      "low": "18.06",
      "close": "18.44",
      "average": "18.2377",
      "volume": "9323",
      "turnover": "170029.96",
      "trades": "49"
    },
    {
      "date": "2023-03-01",
      "bid": "18.38",
      "ask": "18.60",
      "open": "18.44",
      "high": "18.76",
      "low": "18.28",
      "close": "18.58",
      "average": "18.452",
      "volume": "14024",
      "turnover": "258770.48",
      "trades": "57"
    },
    {
      "date": "2023-03-02",
      "bid": "18.90",
      "ask": "18.98",
      "open": "18.80",
      "high": "19.32",
      "low": "18.80",
      "close": "18.86",
      "average": "18.9377",
      "volume": "20442",
      "turnover": "387123.8",
      "trades": "90"
    },
    {
      "date": "2023-03-03",
      "bid": "18.64",
      "ask": "18.78",
      "open": "18.88",
      "high": "19.38",
      "low": "18.62",
      "close": "18.78",
      "average": "18.7108",
      "volume": "13831",
      "turnover": "258789.16",
      "trades": "60"
    },
    {
      "date": "2023-03-06",
      "bid": "18.78",
      "ask": "18.94",
      "open": "18.86",
      "high": "19.16",
      "low": "18.84",
      "close": "18.84",
      "average": "18.9347",
      "volume": "2915",
      "turnover": "55194.58",
      "trades": "28"
    },
    {
      "date": "2023-03-07",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.84",
      "high": "19.12",
      "low": "18.46",
      "close": "18.82",
      "average": "18.8366",
      "volume": "4987",
      "turnover": "93938",
      "trades": "32"
    },
    {
      "date": "2023-03-08",
      "bid": "18.22",
      "ask": "18.74",
      "open": "18.96",
      "high": "18.96",
      "low": "18.02",
      "close": "18.50",
      "average": "18.4104",
      "volume": "8107",
      "turnover": "149252.76",
      "trades": "34"
    },
    {
      "date": "2023-03-09",
      "bid": "18.34",
      "ask": "18.56",
      "open": "18.94",
      "high": "18.94",
      "low": "18.10",
      "close": "18.56",
      "average": "18.5292",
      "volume": "9408",
      "turnover": "174322.28",
      "trades": "34"
    },
    {
      "date": "2023-03-10",
      "bid": "18.06",
      "ask": "18.14",
      "open": "18.20",
      "high": "18.54",
      "low": "17.80",
      "close": "18.14",
      "average": "18.0431",
      "volume": "28419",
      "turnover": "512766.42",
      "trades": "83"
    },
    {
      "date": "2023-03-13",
      "bid": "17.82",
      "ask": "18.02",
      "open": "18.32",
      "high": "18.32",
      "low": "17.58",
      "close": "18.02",
      "average": "17.8852",
      "volume": "24180",
      "turnover": "432464.48",
      "trades": "66"
    },
    {
      "date": "2023-03-14",
      "bid": "17.98",
      "ask": "18.28",
      "open": "18.02",
      "high": "18.30",
      "low": "17.80",
      "close": "18.30",
      "average": "17.9417",
      "volume": "12410",
      "turnover": "222656.94",
      "trades": "45"
    },
    {
      "date": "2023-03-15",
      "bid": "17.06",
      "ask": "17.62",
      "open": "18.30",
      "high": "18.30",
      "low": "16.98",
      "close": "17.62",
      "average": "17.44",
      "volume": "31504",
      "turnover": "549430.46",
      "trades": "111"
    },
    {
      "date": "2023-03-16",
      "bid": "17.40",
      "ask": "17.84",
      "open": "17.52",
      "high": "17.86",
      "low": "17.02",
      "close": "17.80",
      "average": "17.5276",
      "volume": "10705",
      "turnover": "187632.58",
      "trades": "55"
    },
    {
      "date": "2023-03-17",
      "bid": "17.80",
      "ask": "17.94",
      "open": "17.88",
      "high": "17.96",
      "low": "17.72",
      "close": "17.94",
      "average": "17.7941",
      "volume": "5605",
      "turnover": "99735.74",
      "trades": "30"
    },
    {
      "date": "2023-03-20",
      "bid": "17.56",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.00",
      "low": "17.02",
      "close": "18.00",
      "average": "17.5865",
      "volume": "13046",
      "turnover": "229433.42",
      "trades": "179"
    },
    {
      "date": "2023-03-21",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.20",
      "low": "17.78",
      "close": "18.00",
      "average": "18.0459",
      "volume": "4028",
      "turnover": "72688.82",
      "trades": "19"
    },
    {
      "date": "2023-03-22",
      "bid": "17.66",
      "ask": "17.76",
      "open": "17.76",
      "high": "17.78",
      "low": "17.50",
      "close": "17.76",
      "average": "17.7347",
      "volume": "5251",
      "turnover": "93125.12",
      "trades": "21"
    },
    {
      "date": "2023-03-23",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.66",
      "high": "17.82",
      "low": "17.66",
      "close": "17.80",
      "average": "17.7927",
      "volume": "2225",
      "turnover": "39588.78",
      "trades": "18"
    },
    {
      "date": "2023-03-24",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.00",
      "low": "17.44",
      "close": "18.00",
      "average": "17.7385",
      "volume": "7356",
      "turnover": "130484.74",
      "trades": "31"
    },
    {
      "date": "2023-03-27",
      "bid": "17.78",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.50",
      "low": "17.76",
      "close": "18.00",
      "average": "18.1598",
      "volume": "15767",
      "turnover": "286326.08",
      "trades": "52"
    },
    {
      "date": "2023-03-28",
      "bid": "17.84",
      "ask": "17.96",
      "open": "17.78",
      "high": "19.04",
      "low": "17.78",
      "close": "17.96",
      "average": "18.0257",
      "volume": "3591",
      "turnover": "64730.16",
      "trades": "30"
    },
    {
      "date": "2023-03-29",
      "bid": "18.16",
      "ask": "18.46",
      "open": "17.94",
      "high": "18.84",
      "low": "17.94",
      "close": "18.48",
      "average": "18.3388",
      "volume": "12656",
      "turnover": "232096.28",
      "trades": "41"
    },
    {
      "date": "2023-03-30",
      "bid": "18.00",
      "ask": "18.06",
      "open": "18.10",
      "high": "18.50",
      "low": "17.86",
      "close": "18.16",
      "average": "18.2219",
      "volume": "24725",
      "turnover": "450537.02",
      "trades": "64"
    },
    {
      "date": "2023-03-31",
      "bid": "18.10",
      "ask": "18.44",
      "open": "18.14",
      "high": "18.48",
      "low": "17.80",
      "close": "18.48",
      "average": "17.9516",
      "volume": "8743",
      "turnover": "156951.18",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "18.00",
      "close": "18.20",
      "average": "18.1897",
      "volume": "10638",
      "turnover": "193501.6",
      "trades": "19"
    },
    {
      "date": "2023-04-04",
      "bid": "18.05",
      "ask": "18.30",
      "open": "18.45",
      "high": "18.45",
      "low": "18.00",
      "close": "18.30",
      "average": "18.1477",
      "volume": "6317",
      "turnover": "114638.95",
      "trades": "27"
    },
    {
      "date": "2023-04-05",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.30",
      "high": "18.45",
      "low": "17.95",
      "close": "18.45",
      "average": "18.3234",
      "volume": "2305",
      "turnover": "42235.5",
      "trades": "21"
    },
    {
      "date": "2023-04-06",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.45",
      "high": "18.50",
      "low": "18.15",
      "close": "18.45",
      "average": "18.4628",
      "volume": "2572",
      "turnover": "47486.4",
      "trades": "11"
    },
    {
      "date": "2023-04-11",
      "bid": "18.35",
      "ask": "18.40",
      "open": "18.45",
      "high": "18.90",
      "low": "18.15",
      "close": "18.40",
      "average": "18.4226",
      "volume": "3059",
      "turnover": "56354.65",
      "trades": "32"
    },
    {
      "date": "2023-04-12",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.40",
      "high": "18.60",
      "low": "18.10",
      "close": "18.40",
      "average": "18.4309",
      "volume": "2988",
      "turnover": "55071.5",
      "trades": "22"
    },
    {
      "date": "2023-04-13",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.40",
      "high": "18.40",
      "low": "18.30",
      "close": "18.40",
      "average": "18.3873",
      "volume": "786",
      "turnover": "14452.4",
      "trades": "16"
    },
    {
      "date": "2023-04-14",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.40",
      "high": "18.70",
      "low": "18.30",
      "close": "18.65",
      "average": "18.4344",
      "volume": "4183",
      "turnover": "77110.9",
      "trades": "31"
    },
    {
      "date": "2023-04-17",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.65",
      "high": "19.00",
      "low": "17.60",
      "close": "18.70",
      "average": "18.9262",
      "volume": "24798",
      "turnover": "469331.95",
      "trades": "38"
    },
    {
      "date": "2023-04-18",
      "bid": "18.20",
      "ask": "18.45",
      "open": "18.70",
      "high": "18.70",
      "low": "17.75",
      "close": "18.45",
      "average": "18.2397",
      "volume": "9606",
      "turnover": "175210.2",
      "trades": "55"
    },
    {
      "date": "2023-04-19",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.45",
      "high": "18.95",
      "low": "18.10",
      "close": "18.50",
      "average": "18.4224",
      "volume": "862",
      "turnover": "15880.1",
      "trades": "20"
    },
    {
      "date": "2023-04-20",
      "bid": "18.25",
      "ask": "18.35",
      "open": "18.50",
      "high": "18.85",
      "low": "18.20",
      "close": "18.40",
      "average": "18.7509",
      "volume": "2745",
      "turnover": "51471.1",
      "trades": "14"
    },
    {
      "date": "2023-04-21",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.55",
      "high": "18.55",
      "low": "18.40",
      "close": "18.50",
      "average": "18.4378",
      "volume": "303",
      "turnover": "5586.65",
      "trades": "6"
    },
    {
      "date": "2023-04-24",
      "bid": "18.10",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "17.60",
      "close": "18.20",
      "average": "18.067",
      "volume": "7458",
      "turnover": "134743.5",
      "trades": "59"
    },
    {
      "date": "2023-04-25",
      "bid": "18.05",
      "ask": "18.40",
      "open": "18.20",
      "high": "18.70",
      "low": "17.90",
      "close": "18.05",
      "average": "18.1536",
      "volume": "5038",
      "turnover": "91457.7",
      "trades": "39"
    },
    {
      "date": "2023-04-26",
      "bid": "18.45",
      "ask": "18.50",
      "open": "17.90",
      "high": "18.50",
      "low": "17.90",
      "close": "18.50",
      "average": "18.2931",
      "volume": "2406",
      "turnover": "44013.1",
      "trades": "25"
    },
    {
      "date": "2023-04-27",
      "bid": "18.15",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.50",
      "low": "18.15",
      "close": "18.15",
      "average": "18.3435",
      "volume": "3005",
      "turnover": "55122.35",
      "trades": "22"
    },
    {
      "date": "2023-04-28",
      "bid": "17.95",
      "ask": "18.10",
      "open": "18.15",
      "high": "18.55",
      "low": "17.80",
      "close": "18.10",
      "average": "17.961",
      "volume": "6945",
      "turnover": "124739.1",
      "trades": "37"
    },
    {
      "date": "2023-05-02",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.15",
      "high": "18.15",
      "low": "17.90",
      "close": "17.90",
      "average": "18.0522",
      "volume": "2059",
      "turnover": "37169.45",
      "trades": "46"
    },
    {
      "date": "2023-05-03",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.30",
      "high": "19.00",
      "low": "18.15",
      "close": "18.80",
      "average": "18.7821",
      "volume": "18878",
      "turnover": "354569.25",
      "trades": "89"
    },
    {
      "date": "2023-05-04",
      "bid": "18.50",
      "ask": "18.90",
      "open": "18.80",
      "high": "19.30",
      "low": "18.50",
      "close": "18.80",
      "average": "18.9322",
      "volume": "5775",
      "turnover": "109333.65",
      "trades": "39"
    },
    {
      "date": "2023-05-05",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.80",
      "high": "19.15",
      "low": "18.20",
      "close": "18.60",
      "average": "18.4149",
      "volume": "3338",
      "turnover": "61469.05",
      "trades": "29"
    },
    {
      "date": "2023-05-08",
      "bid": "18.05",
      "ask": "18.10",
      "open": "18.60",
      "high": "18.60",
      "low": "18.05",
      "close": "18.10",
      "average": "18.2676",
      "volume": "24919",
      "turnover": "455210.45",
      "trades": "53"
    },
    {
      "date": "2023-05-09",
      "bid": "18.05",
      "ask": "18.20",
      "open": "18.10",
      "high": "18.75",
      "low": "17.55",
      "close": "18.20",
      "average": "18.114",
      "volume": "3020",
      "turnover": "54704.2",
      "trades": "16"
    },
    {
      "date": "2023-05-10",
      "bid": "18.20",
      "ask": "18.35",
      "open": "18.20",
      "high": "18.50",
      "low": "18.05",
      "close": "18.35",
      "average": "18.2202",
      "volume": "527",
      "turnover": "9602.05",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.30",
      "low": "18.15",
      "close": "18.20",
      "average": "18.1923",
      "volume": "5105",
      "turnover": "92871.6",
      "trades": "56"
    },
    {
      "date": "2023-05-12",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.35",
      "high": "18.35",
      "low": "18.15",
      "close": "18.30",
      "average": "18.2701",
      "volume": "4038",
      "turnover": "73774.7",
      "trades": "32"
    },
    {
      "date": "2023-05-15",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.30",
      "high": "18.75",
      "low": "18.10",
      "close": "18.25",
      "average": "18.3076",
      "volume": "32595",
      "turnover": "596737.8",
      "trades": "41"
    },
    {
      "date": "2023-05-16",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.70",
      "high": "18.70",
      "low": "18.05",
      "close": "18.25",
      "average": "18.224",
      "volume": "8326",
      "turnover": "151733.05",
      "trades": "24"
    },
    {
      "date": "2023-05-17",
      "bid": "17.90",
      "ask": "18.05",
      "open": "18.30",
      "high": "18.30",
      "low": "17.85",
      "close": "17.90",
      "average": "17.9383",
      "volume": "2943",
      "turnover": "52792.3",
      "trades": "27"
    },
    {
      "date": "2023-05-19",
      "bid": "17.85",
      "ask": "17.95",
      "open": "17.90",
      "high": "18.60",
      "low": "17.65",
      "close": "17.95",
      "average": "17.8631",
      "volume": "7175",
      "turnover": "128168.1",
      "trades": "53"
    },
    {
      "date": "2023-05-22",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.85",
      "high": "18.70",
      "low": "17.85",
      "close": "18.10",
      "average": "18.0574",
      "volume": "7818",
      "turnover": "141172.6",
      "trades": "25"
    },
    {
      "date": "2023-05-23",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.20",
      "low": "17.90",
      "close": "18.00",
      "average": "18.0375",
      "volume": "10340",
      "turnover": "186508.2",
      "trades": "32"
    },
    {
      "date": "2023-05-24",
      "bid": "17.80",
      "ask": "18.05",
      "open": "18.25",
      "high": "18.25",
      "low": "17.75",
      "close": "17.75",
      "average": "17.9234",
      "volume": "798",
      "turnover": "14302.9",
      "trades": "15"
    },
    {
      "date": "2023-05-25",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.15",
      "high": "18.15",
      "low": "17.55",
      "close": "17.90",
      "average": "17.7461",
      "volume": "2299",
      "turnover": "40798.35",
      "trades": "21"
    },
    {
      "date": "2023-05-26",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.10",
      "high": "18.10",
      "low": "17.70",
      "close": "17.95",
      "average": "17.8223",
      "volume": "10611",
      "turnover": "189112",
      "trades": "23"
    },
    {
      "date": "2023-05-29",
      "bid": "17.55",
      "ask": "18.00",
      "open": "18.10",
      "high": "18.10",
      "low": "16.95",
      "close": "18.00",
      "average": "17.4201",
      "volume": "31890",
      "turnover": "555527.4",
      "trades": "58"
    },
    {
      "date": "2023-05-30",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.70",
      "high": "17.90",
      "low": "17.45",
      "close": "17.60",
      "average": "17.6508",
      "volume": "3596",
      "turnover": "63472.35",
      "trades": "24"
    },
    {
      "date": "2023-05-31",
      "bid": "17.30",
      "ask": "17.70",
      "open": "17.60",
      "high": "18.30",
      "low": "17.25",
      "close": "17.70",
      "average": "17.7875",
      "volume": "27050",
      "turnover": "481152.95",
      "trades": "91"
    },
    {
      "date": "2023-06-01",
      "bid": "17.40",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.65",
      "low": "17.30",
      "close": "17.45",
      "average": "17.5188",
      "volume": "9967",
      "turnover": "174609.95",
      "trades": "28"
    },
    {
      "date": "2023-06-02",
      "bid": "17.40",
      "ask": "17.75",
      "open": "17.45",
      "high": "17.95",
      "low": "17.00",
      "close": "17.70",
      "average": "17.4832",
      "volume": "8984",
      "turnover": "157069.2",
      "trades": "53"
    },
    {
      "date": "2023-06-05",
      "bid": "18.00",
      "ask": "18.50",
      "open": "17.80",
      "high": "18.15",
      "low": "17.50",
      "close": "18.05",
      "average": "17.7092",
      "volume": "13511",
      "turnover": "239268.35",
      "trades": "27"
    },
    {
      "date": "2023-06-07",
      "bid": "18.10",
      "ask": "18.20",
      "open": "18.10",
      "high": "18.30",
      "low": "17.80",
      "close": "18.10",
      "average": "18.2263",
      "volume": "6034",
      "turnover": "109977.45",
      "trades": "31"
    },
    {
      "date": "2023-06-08",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.70",
      "high": "18.70",
      "low": "17.80",
      "close": "17.95",
      "average": "18.1201",
      "volume": "6393",
      "turnover": "115841.65",
      "trades": "26"
    },
    {
      "date": "2023-06-09",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.80",
      "high": "18.40",
      "low": "17.80",
      "close": "18.30",
      "average": "18.107",
      "volume": "2657",
      "turnover": "48110.3",
      "trades": "17"
    },
    {
      "date": "2023-06-12",
      "bid": "18.05",
      "ask": "18.15",
      "open": "19.35",
      "high": "19.35",
      "low": "18.00",
      "close": "18.15",
      "average": "18.276",
      "volume": "3922",
      "turnover": "71678.35",
      "trades": "26"
    },
    {
      "date": "2023-06-13",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.15",
      "high": "18.30",
      "low": "17.60",
      "close": "17.60",
      "average": "17.911",
      "volume": "9759",
      "turnover": "174793.15",
      "trades": "38"
    },
    {
      "date": "2023-06-14",
      "bid": "18.00",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.70",
      "low": "17.80",
      "close": "18.00",
      "average": "17.9885",
      "volume": "5664",
      "turnover": "101887",
      "trades": "30"
    },
    {
      "date": "2023-06-15",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.30",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0345",
      "volume": "2961",
      "turnover": "53400.05",
      "trades": "10"
    },
    {
      "date": "2023-06-16",
      "bid": "18.10",
      "ask": "18.25",
      "open": "17.95",
      "high": "18.30",
      "low": "17.95",
      "close": "18.30",
      "average": "18.0055",
      "volume": "9534",
      "turnover": "171664.3",
      "trades": "19"
    },
    {
      "date": "2023-06-19",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.30",
      "high": "18.30",
      "low": "17.50",
      "close": "18.30",
      "average": "18.0007",
      "volume": "4271",
      "turnover": "76881",
      "trades": "29"
    },
    {
      "date": "2023-06-20",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.80",
      "high": "18.20",
      "low": "17.60",
      "close": "18.00",
      "average": "17.9377",
      "volume": "5609",
      "turnover": "100612.3",
      "trades": "21"
    },
    {
      "date": "2023-06-21",
      "bid": "18.00",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.20",
      "low": "17.45",
      "close": "18.00",
      "average": "17.7667",
      "volume": "18171",
      "turnover": "322839.3",
      "trades": "29"
    },
    {
      "date": "2023-06-22",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.20",
      "low": "17.30",
      "close": "18.15",
      "average": "18.0568",
      "volume": "1355",
      "turnover": "24466.95",
      "trades": "15"
    },
    {
      "date": "2023-06-26",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.30",
      "low": "17.35",
      "close": "17.95",
      "average": "17.8956",
      "volume": "7670",
      "turnover": "137259.2",
      "trades": "28"
    },
    {
      "date": "2023-06-27",
      "bid": "17.95",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "17.70",
      "close": "18.00",
      "average": "17.9822",
      "volume": "2315",
      "turnover": "41628.9",
      "trades": "15"
    },
    {
      "date": "2023-06-28",
      "bid": "17.85",
      "ask": "17.95",
      "open": "18.25",
      "high": "18.25",
      "low": "17.70",
      "close": "17.95",
      "average": "17.782",
      "volume": "1205",
      "turnover": "21427.3",
      "trades": "17"
    },
    {
      "date": "2023-06-29",
      "bid": "18.30",
      "ask": "18.40",
      "open": "17.90",
      "high": "18.40",
      "low": "17.85",
      "close": "18.30",
      "average": "18.0988",
      "volume": "3081",
      "turnover": "55762.35",
      "trades": "15"
    },
    {
      "date": "2023-06-30",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.35",
      "high": "18.90",
      "low": "17.80",
      "close": "18.70",
      "average": "18.2345",
      "volume": "17975",
      "turnover": "327765.75",
      "trades": "46"
    },
    {
      "date": "2023-07-03",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.70",
      "high": "18.70",
      "low": "17.90",
      "close": "18.20",
      "average": "18.2288",
      "volume": "16307",
      "turnover": "297256.7",
      "trades": "39"
    },
    {
      "date": "2023-07-04",
      "bid": "17.85",
      "ask": "17.95",
      "open": "18.95",
      "high": "18.95",
      "low": "17.50",
      "close": "17.95",
      "average": "17.9646",
      "volume": "8555",
      "turnover": "153687.1",
      "trades": "33"
    },
    {
      "date": "2023-07-05",
      "bid": "17.85",
      "ask": "18.10",
      "open": "17.95",
      "high": "18.25",
      "low": "17.55",
      "close": "18.10",
      "average": "17.7808",
      "volume": "5289",
      "turnover": "94042.45",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "17.90",
      "ask": "17.95",
      "open": "18.10",
      "high": "18.25",
      "low": "17.80",
      "close": "17.95",
      "average": "17.8882",
      "volume": "7017",
      "turnover": "125521.5",
      "trades": "25"
    },
    {
      "date": "2023-07-07",
      "bid": "18.00",
      "ask": "18.15",
      "open": "17.95",
      "high": "18.15",
      "low": "17.95",
      "close": "18.15",
      "average": "17.9812",
      "volume": "6246",
      "turnover": "112310.7",
      "trades": "11"
    },
    {
      "date": "2023-07-10",
      "bid": "17.85",
      "ask": "18.05",
      "open": "18.20",
      "high": "18.20",
      "low": "17.75",
      "close": "18.05",
      "average": "17.8843",
      "volume": "6652",
      "turnover": "118966.25",
      "trades": "42"
    },
    {
      "date": "2023-07-11",
      "bid": "17.65",
      "ask": "17.80",
      "open": "18.00",
      "high": "18.00",
      "low": "17.55",
      "close": "17.80",
      "average": "17.7177",
      "volume": "2733",
      "turnover": "48422.6",
      "trades": "26"
    },
    {
      "date": "2023-07-12",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.85",
      "high": "18.00",
      "low": "17.65",
      "close": "17.95",
      "average": "17.8778",
      "volume": "2825",
      "turnover": "50504.75",
      "trades": "26"
    },
    {
      "date": "2023-07-13",
      "bid": "17.80",
      "ask": "17.85",
      "open": "17.75",
      "high": "17.90",
      "low": "17.75",
      "close": "17.80",
      "average": "17.8115",
      "volume": "1019",
      "turnover": "18149.9",
      "trades": "13"
    },
    {
      "date": "2023-07-14",
      "bid": "17.60",
      "ask": "17.65",
      "open": "17.80",
      "high": "17.90",
      "low": "17.45",
      "close": "17.60",
      "average": "17.6588",
      "volume": "6052",
      "turnover": "106870.95",
      "trades": "39"
    },
    {
      "date": "2023-07-17",
      "bid": "17.65",
      "ask": "17.90",
      "open": "17.60",
      "high": "17.95",
      "low": "17.50",
      "close": "17.90",
      "average": "17.6686",
      "volume": "4124",
      "turnover": "72865.4",
      "trades": "37"
    },
    {
      "date": "2023-07-18",
      "bid": "17.65",
      "ask": "17.70",
      "open": "17.90",
      "high": "17.90",
      "low": "17.60",
      "close": "17.70",
      "average": "17.6866",
      "volume": "2518",
      "turnover": "44534.9",
      "trades": "29"
    },
    {
      "date": "2023-07-19",
      "bid": "17.80",
      "ask": "17.85",
      "open": "17.70",
      "high": "17.90",
      "low": "17.70",
      "close": "17.80",
      "average": "17.8487",
      "volume": "6642",
      "turnover": "118551.2",
      "trades": "26"
    },
    {
      "date": "2023-07-20",
      "bid": "17.65",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.90",
      "low": "17.55",
      "close": "17.85",
      "average": "17.748",
      "volume": "2686",
      "turnover": "47671.15",
      "trades": "35"
    },
    {
      "date": "2023-07-21",
      "bid": "17.75",
      "ask": "17.80",
      "open": "17.85",
      "high": "17.90",
      "low": "17.65",
      "close": "17.80",
      "average": "17.7796",
      "volume": "1948",
      "turnover": "34634.7",
      "trades": "32"
    },
    {
      "date": "2023-07-24",
      "bid": "18.50",
      "ask": "18.55",
      "open": "17.80",
      "high": "18.65",
      "low": "17.80",
      "close": "18.50",
      "average": "18.3429",
      "volume": "3842",
      "turnover": "70473.5",
      "trades": "40"
    },
    {
      "date": "2023-07-25",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.55",
      "high": "18.55",
      "low": "18.25",
      "close": "18.30",
      "average": "18.3479",
      "volume": "1262",
      "turnover": "23155.05",
      "trades": "22"
    },
    {
      "date": "2023-07-26",
      "bid": "18.05",
      "ask": "18.30",
      "open": "18.05",
      "high": "18.30",
      "low": "17.95",
      "close": "18.30",
      "average": "18.0999",
      "volume": "1792",
      "turnover": "32435",
      "trades": "17"
    },
    {
      "date": "2023-07-27",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.25",
      "high": "18.25",
      "low": "18.00",
      "close": "18.20",
      "average": "18.244",
      "volume": "2474",
      "turnover": "45135.65",
      "trades": "10"
    },
    {
      "date": "2023-07-28",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.30",
      "high": "18.30",
      "low": "18.00",
      "close": "18.30",
      "average": "18.1448",
      "volume": "1695",
      "turnover": "30755.5",
      "trades": "24"
    },
    {
      "date": "2023-07-31",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.30",
      "high": "18.35",
      "low": "17.90",
      "close": "18.15",
      "average": "18.0902",
      "volume": "4604",
      "turnover": "83287.15",
      "trades": "35"
    },
    {
      "date": "2023-08-01",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.15",
      "high": "18.15",
      "low": "18.00",
      "close": "18.15",
      "average": "18.1249",
      "volume": "711",
      "turnover": "12886.8",
      "trades": "8"
    },
    {
      "date": "2023-08-02",
      "bid": "17.95",
      "ask": "18.10",
      "open": "18.25",
      "high": "18.30",
      "low": "17.80",
      "close": "17.95",
      "average": "18.1775",
      "volume": "5991",
      "turnover": "108901.4",
      "trades": "36"
    },
    {
      "date": "2023-08-03",
      "bid": "18.20",
      "ask": "18.25",
      "open": "17.95",
      "high": "18.30",
      "low": "17.95",
      "close": "18.25",
      "average": "18.1862",
      "volume": "2232",
      "turnover": "40591.7",
      "trades": "19"
    },
    {
      "date": "2023-08-04",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.30",
      "high": "18.30",
      "low": "17.95",
      "close": "18.20",
      "average": "18.1574",
      "volume": "2983",
      "turnover": "54163.4",
      "trades": "24"
    },
    {
      "date": "2023-08-07",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.20",
      "low": "17.95",
      "close": "17.95",
      "average": "18.0809",
      "volume": "7543",
      "turnover": "136384.2",
      "trades": "19"
    },
    {
      "date": "2023-08-08",
      "bid": "18.05",
      "ask": "18.10",
      "open": "17.95",
      "high": "18.25",
      "low": "17.95",
      "close": "18.05",
      "average": "18.2038",
      "volume": "4559",
      "turnover": "82991.05",
      "trades": "17"
    },
    {
      "date": "2023-08-09",
      "bid": "18.10",
      "ask": "18.20",
      "open": "18.05",
      "high": "18.25",
      "low": "17.80",
      "close": "18.20",
      "average": "17.9485",
      "volume": "3836",
      "turnover": "68850.5",
      "trades": "34"
    },
    {
      "date": "2023-08-10",
      "bid": "17.85",
      "ask": "18.10",
      "open": "18.20",
      "high": "18.20",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0129",
      "volume": "9516",
      "turnover": "171410.55",
      "trades": "13"
    },
    {
      "date": "2023-08-11",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.85",
      "high": "18.00",
      "low": "17.85",
      "close": "18.00",
      "average": "17.9831",
      "volume": "2641",
      "turnover": "47493.4",
      "trades": "14"
    },
    {
      "date": "2023-08-14",
      "bid": "17.35",
      "ask": "17.55",
      "open": "18.00",
      "high": "18.00",
      "low": "17.35",
      "close": "17.45",
      "average": "17.4795",
      "volume": "30763",
      "turnover": "537722.65",
      "trades": "87"
    },
    {
      "date": "2023-08-15",
      "bid": "16.90",
      "ask": "17.30",
      "open": "17.45",
      "high": "17.65",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0628",
      "volume": "47143",
      "turnover": "804393.7",
      "trades": "125"
    },
    {
      "date": "2023-08-16",
      "bid": "16.80",
      "ask": "17.15",
      "open": "17.00",
      "high": "18.20",
      "low": "16.80",
      "close": "17.15",
      "average": "17.0958",
      "volume": "26176",
      "turnover": "447500.55",
      "trades": "97"
    },
    {
      "date": "2023-08-17",
      "bid": "16.90",
      "ask": "17.45",
      "open": "17.15",
      "high": "17.60",
      "low": "16.85",
      "close": "17.45",
      "average": "17.1886",
      "volume": "20190",
      "turnover": "347036.85",
      "trades": "172"
    },
    {
      "date": "2023-08-18",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.45",
      "high": "17.85",
      "low": "17.20",
      "close": "17.80",
      "average": "17.572",
      "volume": "6665",
      "turnover": "117117.2",
      "trades": "34"
    },
    {
      "date": "2023-08-21",
      "bid": "17.50",
      "ask": "17.85",
      "open": "17.80",
      "high": "17.90",
      "low": "17.50",
      "close": "17.50",
      "average": "17.5942",
      "volume": "8568",
      "turnover": "150747",
      "trades": "44"
    },
    {
      "date": "2023-08-22",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.65",
      "high": "17.90",
      "low": "17.65",
      "close": "17.90",
      "average": "17.6913",
      "volume": "4876",
      "turnover": "86262.75",
      "trades": "29"
    },
    {
      "date": "2023-08-23",
      "bid": "17.50",
      "ask": "17.70",
      "open": "17.75",
      "high": "17.80",
      "low": "17.45",
      "close": "17.45",
      "average": "17.5637",
      "volume": "1183",
      "turnover": "20777.85",
      "trades": "20"
    },
    {
      "date": "2023-08-24",
      "bid": "18.10",
      "ask": "18.25",
      "open": "17.70",
      "high": "18.50",
      "low": "17.70",
      "close": "18.20",
      "average": "18.2063",
      "volume": "13044",
      "turnover": "237483.2",
      "trades": "79"
    },
    {
      "date": "2023-08-25",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.55",
      "low": "18.00",
      "close": "18.20",
      "average": "18.2584",
      "volume": "10873",
      "turnover": "198523.5",
      "trades": "45"
    },
    {
      "date": "2023-08-28",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.15",
      "high": "18.80",
      "low": "17.80",
      "close": "18.25",
      "average": "18.2756",
      "volume": "5832",
      "turnover": "106583.15",
      "trades": "35"
    },
    {
      "date": "2023-08-29",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.20",
      "low": "17.95",
      "close": "18.15",
      "average": "18.0356",
      "volume": "1634",
      "turnover": "29470.2",
      "trades": "36"
    },
    {
      "date": "2023-08-30",
      "bid": "18.15",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.45",
      "low": "17.80",
      "close": "18.25",
      "average": "18.1307",
      "volume": "9300",
      "turnover": "168615.7",
      "trades": "32"
    },
    {
      "date": "2023-08-31",
      "bid": "18.10",
      "ask": "18.25",
      "open": "18.25",
      "high": "18.50",
      "low": "18.05",
      "close": "18.25",
      "average": "18.2048",
      "volume": "4441",
      "turnover": "80847.4",
      "trades": "40"
    },
    {
      "date": "2023-09-01",
      "bid": "18.10",
      "ask": "18.15",
      "open": "17.95",
      "high": "18.15",
      "low": "17.90",
      "close": "18.15",
      "average": "18.0358",
      "volume": "3694",
      "turnover": "66624.25",
      "trades": "23"
    },
    {
      "date": "2023-09-04",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.15",
      "high": "18.40",
      "low": "18.00",
      "close": "18.15",
      "average": "18.1371",
      "volume": "1820",
      "turnover": "33009.6",
      "trades": "22"
    },
    {
      "date": "2023-09-05",
      "bid": "18.10",
      "ask": "18.30",
      "open": "17.95",
      "high": "18.40",
      "low": "17.95",
      "close": "18.40",
      "average": "18.0118",
      "volume": "11968",
      "turnover": "215564.8",
      "trades": "33"
    },
    {
      "date": "2023-09-06",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.35",
      "high": "18.35",
      "low": "18.00",
      "close": "18.15",
      "average": "18.0526",
      "volume": "1599",
      "turnover": "28866.1",
      "trades": "18"
    },
    {
      "date": "2023-09-07",
      "bid": "17.90",
      "ask": "18.05",
      "open": "18.15",
      "high": "18.20",
      "low": "17.85",
      "close": "18.05",
      "average": "18.0371",
      "volume": "538",
      "turnover": "9703.95",
      "trades": "14"
    },
    {
      "date": "2023-09-08",
      "bid": "17.90",
      "ask": "18.20",
      "open": "18.05",
      "high": "18.25",
      "low": "17.90",
      "close": "18.25",
      "average": "18.1832",
      "volume": "3314",
      "turnover": "60259",
      "trades": "15"
    },
    {
      "date": "2023-09-11",
      "bid": "17.90",
      "ask": "18.15",
      "open": "17.80",
      "high": "18.20",
      "low": "17.80",
      "close": "18.15",
      "average": "17.9621",
      "volume": "1309",
      "turnover": "23512.35",
      "trades": "13"
    },
    {
      "date": "2023-09-12",
      "bid": "17.80",
      "ask": "18.10",
      "open": "17.90",
      "high": "18.15",
      "low": "17.80",
      "close": "18.10",
      "average": "17.9844",
      "volume": "883",
      "turnover": "15880.25",
      "trades": "17"
    },
    {
      "date": "2023-09-13",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.10",
      "low": "17.80",
      "close": "17.95",
      "average": "17.9389",
      "volume": "247",
      "turnover": "4430.9",
      "trades": "9"
    },
    {
      "date": "2023-09-14",
      "bid": "17.95",
      "ask": "18.20",
      "open": "17.95",
      "high": "18.20",
      "low": "17.75",
      "close": "18.20",
      "average": "17.8702",
      "volume": "6130",
      "turnover": "109544.45",
      "trades": "16"
    },
    {
      "date": "2023-09-15",
      "bid": "17.95",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.25",
      "low": "17.85",
      "close": "18.25",
      "average": "18.1698",
      "volume": "7478",
      "turnover": "135873.75",
      "trades": "36"
    },
    {
      "date": "2023-09-18",
      "bid": "18.20",
      "ask": "18.25",
      "open": "18.25",
      "high": "18.25",
      "low": "18.00",
      "close": "18.20",
      "average": "18.1312",
      "volume": "1370",
      "turnover": "24839.8",
      "trades": "12"
    },
    {
      "date": "2023-09-19",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.25",
      "low": "17.85",
      "close": "18.25",
      "average": "18.1241",
      "volume": "603",
      "turnover": "10928.85",
      "trades": "12"
    },
    {
      "date": "2023-09-20",
      "bid": "18.00",
      "ask": "18.25",
      "open": "18.25",
      "high": "18.25",
      "low": "18.00",
      "close": "18.25",
      "average": "18.1757",
      "volume": "958",
      "turnover": "17412.35",
      "trades": "17"
    },
    {
      "date": "2023-09-21",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.25",
      "high": "18.65",
      "low": "18.25",
      "close": "18.65",
      "average": "18.3576",
      "volume": "27138",
      "turnover": "498188.85",
      "trades": "72"
    },
    {
      "date": "2023-09-22",
      "bid": "18.25",
      "ask": "18.60",
      "open": "18.05",
      "high": "18.60",
      "low": "18.05",
      "close": "18.60",
      "average": "18.4171",
      "volume": "683",
      "turnover": "12578.9",
      "trades": "16"
    },
    {
      "date": "2023-09-25",
      "bid": "17.85",
      "ask": "18.05",
      "open": "18.60",
      "high": "18.60",
      "low": "17.80",
      "close": "18.05",
      "average": "17.9795",
      "volume": "3151",
      "turnover": "56653.4",
      "trades": "34"
    },
    {
      "date": "2023-09-26",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.05",
      "high": "18.15",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0355",
      "volume": "1026",
      "turnover": "18504.45",
      "trades": "18"
    },
    {
      "date": "2023-09-27",
      "bid": "17.85",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.10",
      "low": "17.90",
      "close": "17.90",
      "average": "17.959",
      "volume": "2217",
      "turnover": "39815.1",
      "trades": "17"
    },
    {
      "date": "2023-09-28",
      "bid": "18.25",
      "ask": "18.60",
      "open": "18.05",
      "high": "18.25",
      "low": "17.75",
      "close": "18.25",
      "average": "18.0543",
      "volume": "8366",
      "turnover": "151041.9",
      "trades": "24"
    },
    {
      "date": "2023-09-29",
      "bid": "18.80",
      "ask": "19.05",
      "open": "18.35",
      "high": "19.25",
      "low": "17.90",
      "close": "19.05",
      "average": "18.6072",
      "volume": "22222",
      "turnover": "413488.5",
      "trades": "81"
    },
    {
      "date": "2023-10-02",
      "bid": "18.80",
      "ask": "18.95",
      "open": "19.05",
      "high": "19.05",
      "low": "18.50",
      "close": "18.95",
      "average": "18.6542",
      "volume": "4331",
      "turnover": "80791.2",
      "trades": "25"
    },
    {
      "date": "2023-10-03",
      "bid": "18.40",
      "ask": "18.95",
      "open": "18.95",
      "high": "19.00",
      "low": "18.40",
      "close": "18.95",
      "average": "18.7034",
      "volume": "1131",
      "turnover": "21153.55",
      "trades": "30"
    },
    {
      "date": "2023-10-04",
      "bid": "18.25",
      "ask": "18.75",
      "open": "18.95",
      "high": "18.95",
      "low": "18.25",
      "close": "18.75",
      "average": "18.6898",
      "volume": "3501",
      "turnover": "65432.95",
      "trades": "12"
    },
    {
      "date": "2023-10-05",
      "bid": "18.25",
      "ask": "18.55",
      "open": "18.95",
      "high": "18.95",
      "low": "18.25",
      "close": "18.60",
      "average": "18.5978",
      "volume": "2812",
      "turnover": "52297.05",
      "trades": "28"
    },
    {
      "date": "2023-10-06",
      "bid": "18.35",
      "ask": "18.55",
      "open": "18.30",
      "high": "18.60",
      "low": "17.90",
      "close": "18.60",
      "average": "18.1995",
      "volume": "3858",
      "turnover": "70213.85",
      "trades": "34"
    },
    {
      "date": "2023-10-09",
      "bid": "18.15",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.60",
      "low": "18.10",
      "close": "18.45",
      "average": "18.1962",
      "volume": "3455",
      "turnover": "62867.8",
      "trades": "24"
    },
    {
      "date": "2023-10-10",
      "bid": "18.20",
      "ask": "18.60",
      "open": "18.00",
      "high": "18.70",
      "low": "17.90",
      "close": "18.70",
      "average": "18.3535",
      "volume": "3927",
      "turnover": "72074.35",
      "trades": "26"
    },
    {
      "date": "2023-10-11",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.70",
      "high": "18.70",
      "low": "18.15",
      "close": "18.40",
      "average": "18.3362",
      "volume": "3934",
      "turnover": "72134.55",
      "trades": "28"
    },
    {
      "date": "2023-10-12",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.35",
      "high": "18.35",
      "low": "18.00",
      "close": "18.35",
      "average": "18.0996",
      "volume": "2832",
      "turnover": "51258.1",
      "trades": "13"
    },
    {
      "date": "2023-10-13",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.30",
      "low": "17.95",
      "close": "18.20",
      "average": "18.0295",
      "volume": "5698",
      "turnover": "102731.85",
      "trades": "28"
    },
    {
      "date": "2023-10-16",
      "bid": "18.05",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.20",
      "low": "17.90",
      "close": "18.15",
      "average": "18.1252",
      "volume": "4203",
      "turnover": "76180.1",
      "trades": "21"
    },
    {
      "date": "2023-10-17",
      "bid": "17.90",
      "ask": "18.15",
      "open": "18.15",
      "high": "18.15",
      "low": "17.80",
      "close": "18.15",
      "average": "17.9162",
      "volume": "2141",
      "turnover": "38358.6",
      "trades": "25"
    },
    {
      "date": "2023-10-18",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.00",
      "low": "17.75",
      "close": "18.00",
      "average": "17.8551",
      "volume": "4245",
      "turnover": "75794.7",
      "trades": "43"
    },
    {
      "date": "2023-10-19",
      "bid": "18.15",
      "ask": "18.80",
      "open": "17.75",
      "high": "18.65",
      "low": "17.60",
      "close": "18.65",
      "average": "17.8501",
      "volume": "4223",
      "turnover": "75381.15",
      "trades": "31"
    },
    {
      "date": "2023-10-20",
      "bid": "17.80",
      "ask": "17.85",
      "open": "18.65",
      "high": "18.65",
      "low": "17.60",
      "close": "17.85",
      "average": "17.8121",
      "volume": "8189",
      "turnover": "145863.45",
      "trades": "48"
    },
    {
      "date": "2023-10-23",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.85",
      "high": "17.85",
      "low": "17.20",
      "close": "17.65",
      "average": "17.4715",
      "volume": "8153",
      "turnover": "142445.05",
      "trades": "52"
    },
    {
      "date": "2023-10-24",
      "bid": "17.55",
      "ask": "17.65",
      "open": "17.70",
      "high": "17.95",
      "low": "17.45",
      "close": "17.65",
      "average": "17.6858",
      "volume": "2522",
      "turnover": "44603.65",
      "trades": "16"
    },
    {
      "date": "2023-10-25",
      "bid": "17.40",
      "ask": "17.70",
      "open": "17.70",
      "high": "17.90",
      "low": "17.30",
      "close": "17.90",
      "average": "17.7082",
      "volume": "4283",
      "turnover": "75844.15",
      "trades": "18"
    },
    {
      "date": "2023-10-26",
      "bid": "18.45",
      "ask": "18.80",
      "open": "18.30",
      "high": "18.85",
      "low": "18.30",
      "close": "18.80",
      "average": "18.5802",
      "volume": "17365",
      "turnover": "322645.45",
      "trades": "102"
    },
    {
      "date": "2023-10-27",
      "bid": "18.45",
      "ask": "18.75",
      "open": "18.90",
      "high": "18.90",
      "low": "18.40",
      "close": "18.40",
      "average": "18.5367",
      "volume": "4725",
      "turnover": "87585.7",
      "trades": "34"
    },
    {
      "date": "2023-10-30",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.90",
      "low": "18.40",
      "close": "18.60",
      "average": "18.5673",
      "volume": "5522",
      "turnover": "102528.8",
      "trades": "26"
    },
    {
      "date": "2023-10-31",
      "bid": "18.70",
      "ask": "19.10",
      "open": "18.65",
      "high": "19.10",
      "low": "18.50",
      "close": "19.05",
      "average": "18.81",
      "volume": "11106",
      "turnover": "208904.15",
      "trades": "33"
    },
    {
      "date": "2023-11-01",
      "bid": "18.60",
      "ask": "19.10",
      "open": "19.05",
      "high": "19.10",
      "low": "19.00",
      "close": "19.10",
      "average": "19.0455",
      "volume": "8276",
      "turnover": "157620.55",
      "trades": "24"
    },
    {
      "date": "2023-11-02",
      "bid": "19.15",
      "ask": "19.25",
      "open": "19.00",
      "high": "19.40",
      "low": "18.75",
      "close": "19.15",
      "average": "19.0964",
      "volume": "5940",
      "turnover": "113432.9",
      "trades": "31"
    },
    {
      "date": "2023-11-03",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.10",
      "high": "19.40",
      "low": "19.10",
      "close": "19.20",
      "average": "19.2215",
      "volume": "2085",
      "turnover": "40076.85",
      "trades": "16"
    },
    {
      "date": "2023-11-06",
      "bid": "18.75",
      "ask": "18.90",
      "open": "19.40",
      "high": "19.40",
      "low": "18.60",
      "close": "18.95",
      "average": "18.9049",
      "volume": "7247",
      "turnover": "137003.6",
      "trades": "33"
    },
    {
      "date": "2023-11-07",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.80",
      "high": "19.20",
      "low": "18.50",
      "close": "18.50",
      "average": "18.8362",
      "volume": "5479",
      "turnover": "103203.3",
      "trades": "29"
    },
    {
      "date": "2023-11-08",
      "bid": "19.15",
      "ask": "19.25",
      "open": "19.35",
      "high": "19.35",
      "low": "18.55",
      "close": "19.15",
      "average": "19.1288",
      "volume": "5670",
      "turnover": "108460.25",
      "trades": "42"
    },
    {
      "date": "2023-11-09",
      "bid": "19.55",
      "ask": "20.00",
      "open": "19.35",
      "high": "20.50",
      "low": "19.35",
      "close": "20.00",
      "average": "19.8081",
      "volume": "37053",
      "turnover": "733949.3",
      "trades": "151"
    },
    {
      "date": "2023-11-10",
      "bid": "19.60",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.00",
      "low": "19.60",
      "close": "20.00",
      "average": "19.908",
      "volume": "6442",
      "turnover": "128247.45",
      "trades": "50"
    },
    {
      "date": "2023-11-13",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.00",
      "high": "20.00",
      "low": "19.60",
      "close": "19.90",
      "average": "19.8753",
      "volume": "3580",
      "turnover": "71153.6",
      "trades": "37"
    },
    {
      "date": "2023-11-14",
      "bid": "20.30",
      "ask": "20.50",
      "open": "19.90",
      "high": "20.80",
      "low": "19.90",
      "close": "20.50",
      "average": "20.288",
      "volume": "15408",
      "turnover": "312597.8",
      "trades": "64"
    },
    {
      "date": "2023-11-15",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.50",
      "high": "21.50",
      "low": "19.50",
      "close": "20.60",
      "average": "20.6482",
      "volume": "16824",
      "turnover": "347384.55",
      "trades": "84"
    },
    {
      "date": "2023-11-16",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.80",
      "low": "20.20",
      "close": "20.60",
      "average": "20.3939",
      "volume": "6075",
      "turnover": "123892.8",
      "trades": "29"
    },
    {
      "date": "2023-11-17",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.20",
      "average": "20.2934",
      "volume": "3751",
      "turnover": "76120.4",
      "trades": "44"
    },
    {
      "date": "2023-11-20",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.20",
      "high": "20.70",
      "low": "20.20",
      "close": "20.70",
      "average": "20.6273",
      "volume": "10115",
      "turnover": "208644.7",
      "trades": "39"
    },
    {
      "date": "2023-11-21",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.90",
      "high": "20.90",
      "low": "20.20",
      "close": "20.70",
      "average": "20.547",
      "volume": "5802",
      "turnover": "119213.8",
      "trades": "35"
    },
    {
      "date": "2023-11-22",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.50",
      "average": "20.3196",
      "volume": "4429",
      "turnover": "89995.5",
      "trades": "31"
    },
    {
      "date": "2023-11-23",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.50",
      "high": "20.90",
      "low": "20.30",
      "close": "20.70",
      "average": "20.4406",
      "volume": "4951",
      "turnover": "101201.5",
      "trades": "33"
    },
    {
      "date": "2023-11-24",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.80",
      "high": "20.90",
      "low": "20.30",
      "close": "20.90",
      "average": "20.577",
      "volume": "7535",
      "turnover": "155048",
      "trades": "42"
    },
    {
      "date": "2023-11-27",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.90",
      "high": "21.20",
      "low": "20.40",
      "close": "20.50",
      "average": "20.8599",
      "volume": "7517",
      "turnover": "156803.9",
      "trades": "61"
    },
    {
      "date": "2023-11-28",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.50",
      "average": "20.3248",
      "volume": "6038",
      "turnover": "122721.2",
      "trades": "26"
    },
    {
      "date": "2023-11-29",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.50",
      "low": "20.20",
      "close": "20.50",
      "average": "20.4087",
      "volume": "7286",
      "turnover": "148698",
      "trades": "26"
    },
    {
      "date": "2023-11-30",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.50",
      "high": "20.90",
      "low": "20.00",
      "close": "20.80",
      "average": "20.2832",
      "volume": "3957",
      "turnover": "80260.5",
      "trades": "32"
    },
    {
      "date": "2023-12-01",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.90",
      "high": "20.90",
      "low": "20.10",
      "close": "20.50",
      "average": "20.2976",
      "volume": "5529",
      "turnover": "112225.7",
      "trades": "39"
    },
    {
      "date": "2023-12-04",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.90",
      "low": "20.10",
      "close": "20.50",
      "average": "20.3767",
      "volume": "10838",
      "turnover": "220842.9",
      "trades": "47"
    },
    {
      "date": "2023-12-05",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.80",
      "high": "20.80",
      "low": "20.10",
      "close": "20.50",
      "average": "20.412",
      "volume": "2670",
      "turnover": "54500.1",
      "trades": "31"
    },
    {
      "date": "2023-12-06",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.10",
      "high": "22.00",
      "low": "20.10",
      "close": "20.80",
      "average": "21.079",
      "volume": "37972",
      "turnover": "800411.4",
      "trades": "102"
    },
    {
      "date": "2023-12-07",
      "bid": "20.40",
      "ask": "20.80",
      "open": "21.20",
      "high": "21.20",
      "low": "20.30",
      "close": "20.80",
      "average": "20.7616",
      "volume": "39419",
      "turnover": "818400.5",
      "trades": "151"
    },
    {
      "date": "2023-12-08",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.90",
      "low": "20.40",
      "close": "20.80",
      "average": "20.7496",
      "volume": "10863",
      "turnover": "225403.3",
      "trades": "45"
    },
    {
      "date": "2023-12-11",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.80",
      "high": "21.40",
      "low": "20.50",
      "close": "20.90",
      "average": "21.1144",
      "volume": "24043",
      "turnover": "507652.9",
      "trades": "88"
    },
    {
      "date": "2023-12-12",
      "bid": "20.90",
      "ask": "21.10",
      "open": "20.90",
      "high": "21.30",
      "low": "20.70",
      "close": "21.20",
      "average": "21.2203",
      "volume": "4873",
      "turnover": "103406.3",
      "trades": "32"
    },
    {
      "date": "2023-12-13",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.60",
      "low": "21.20",
      "close": "21.60",
      "average": "21.3832",
      "volume": "13215",
      "turnover": "282579.6",
      "trades": "66"
    },
    {
      "date": "2023-12-14",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.60",
      "high": "21.80",
      "low": "21.00",
      "close": "21.20",
      "average": "21.2732",
      "volume": "9523",
      "turnover": "202584.9",
      "trades": "66"
    },
    {
      "date": "2023-12-15",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.40",
      "high": "22.40",
      "low": "21.30",
      "close": "21.90",
      "average": "21.8144",
      "volume": "35874",
      "turnover": "782570.1",
      "trades": "100"
    },
    {
      "date": "2023-12-18",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.60",
      "high": "21.70",
      "low": "21.00",
      "close": "21.50",
      "average": "21.4267",
      "volume": "31217",
      "turnover": "668875.8",
      "trades": "114"
    },
    {
      "date": "2023-12-19",
      "bid": "21.30",
      "ask": "21.70",
      "open": "21.10",
      "high": "21.70",
      "low": "21.10",
      "close": "21.20",
      "average": "21.5398",
      "volume": "54621",
      "turnover": "1167035.39",
      "trades": "49"
    },
    {
      "date": "2023-12-20",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.40",
      "high": "21.60",
      "low": "21.40",
      "close": "21.60",
      "average": "21.536",
      "volume": "19061",
      "turnover": "410497",
      "trades": "28"
    },
    {
      "date": "2023-12-21",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.70",
      "high": "22.20",
      "low": "21.30",
      "close": "21.40",
      "average": "21.8078",
      "volume": "14331",
      "turnover": "312528.1",
      "trades": "57"
    },
    {
      "date": "2023-12-22",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.40",
      "high": "22.00",
      "low": "21.20",
      "close": "21.60",
      "average": "21.4986",
      "volume": "8611",
      "turnover": "185124.6",
      "trades": "74"
    },
    {
      "date": "2023-12-27",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.60",
      "high": "22.20",
      "low": "21.30",
      "close": "21.30",
      "average": "21.7261",
      "volume": "11193",
      "turnover": "243180.2",
      "trades": "85"
    },
    {
      "date": "2023-12-28",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.30",
      "high": "22.00",
      "low": "21.30",
      "close": "22.00",
      "average": "21.6481",
      "volume": "11155",
      "turnover": "241484.3",
      "trades": "63"
    },
    {
      "date": "2023-12-29",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.30",
      "low": "21.50",
      "close": "22.20",
      "average": "21.9141",
      "volume": "17537",
      "turnover": "384308",
      "trades": "83"
    },
    {
      "date": "2024-01-02",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.20",
      "high": "22.20",
      "low": "21.30",
      "close": "21.80",
      "average": "21.806",
      "volume": "11240",
      "turnover": "245099.9",
      "trades": "93"
    },
    {
      "date": "2024-01-03",
      "bid": "21.50",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.20",
      "low": "21.50",
      "close": "21.70",
      "average": "21.8687",
      "volume": "5569",
      "turnover": "121786.7",
      "trades": "31"
    },
    {
      "date": "2024-01-04",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.90",
      "high": "21.90",
      "low": "21.30",
      "close": "21.60",
      "average": "21.5791",
      "volume": "8743",
      "turnover": "188666.3",
      "trades": "52"
    },
    {
      "date": "2024-01-05",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.60",
      "high": "21.60",
      "low": "21.40",
      "close": "21.60",
      "average": "21.4703",
      "volume": "3231",
      "turnover": "69370.7",
      "trades": "27"
    },
    {
      "date": "2024-01-08",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.80",
      "high": "22.50",
      "low": "21.80",
      "close": "22.00",
      "average": "22.2877",
      "volume": "19950",
      "turnover": "444638.9",
      "trades": "100"
    },
    {
      "date": "2024-01-09",
      "bid": "21.70",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.80",
      "low": "21.00",
      "close": "21.70",
      "average": "21.8171",
      "volume": "35794",
      "turnover": "780922",
      "trades": "155"
    },
    {
      "date": "2024-01-10",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.40",
      "low": "21.60",
      "close": "21.90",
      "average": "21.7881",
      "volume": "10497",
      "turnover": "228709.7",
      "trades": "60"
    },
    {
      "date": "2024-01-11",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.00",
      "low": "21.80",
      "close": "21.90",
      "average": "21.9029",
      "volume": "4718",
      "turnover": "103337.7",
      "trades": "33"
    },
    {
      "date": "2024-01-12",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.00",
      "low": "21.70",
      "close": "21.90",
      "average": "21.7991",
      "volume": "3445",
      "turnover": "75097.9",
      "trades": "32"
    },
    {
      "date": "2024-01-15",
      "bid": "21.30",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.00",
      "low": "21.10",
      "close": "21.60",
      "average": "21.8212",
      "volume": "26712",
      "turnover": "582886.8",
      "trades": "87"
    },
    {
      "date": "2024-01-16",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.30",
      "high": "21.90",
      "low": "21.00",
      "close": "21.90",
      "average": "21.7271",
      "volume": "23329",
      "turnover": "506871.7",
      "trades": "62"
    },
    {
      "date": "2024-01-17",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.90",
      "high": "21.90",
      "low": "21.70",
      "close": "21.70",
      "average": "21.7746",
      "volume": "7504",
      "turnover": "163396.9",
      "trades": "28"
    },
    {
      "date": "2024-01-18",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.30",
      "average": "21.4327",
      "volume": "2909",
      "turnover": "62347.6",
      "trades": "39"
    },
    {
      "date": "2024-01-19",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.30",
      "high": "21.70",
      "low": "21.30",
      "close": "21.40",
      "average": "21.6078",
      "volume": "3595",
      "turnover": "77679.9",
      "trades": "38"
    },
    {
      "date": "2024-01-22",
      "bid": "20.60",
      "ask": "20.80",
      "open": "21.40",
      "high": "21.40",
      "low": "20.30",
      "close": "20.80",
      "average": "20.8426",
      "volume": "13450",
      "turnover": "280332.5",
      "trades": "91"
    },
    {
      "date": "2024-01-23",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.40",
      "low": "20.90",
      "close": "21.20",
      "average": "21.0833",
      "volume": "8371",
      "turnover": "176488",
      "trades": "30"
    },
    {
      "date": "2024-01-24",
      "bid": "20.60",
      "ask": "21.00",
      "open": "21.10",
      "high": "21.20",
      "low": "20.50",
      "close": "21.00",
      "average": "20.8364",
      "volume": "11468",
      "turnover": "238951.7",
      "trades": "74"
    },
    {
      "date": "2024-01-25",
      "bid": "20.40",
      "ask": "20.70",
      "open": "21.00",
      "high": "21.50",
      "low": "20.30",
      "close": "20.70",
      "average": "20.5828",
      "volume": "18027",
      "turnover": "371045.3",
      "trades": "97"
    },
    {
      "date": "2024-01-26",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.70",
      "high": "21.10",
      "low": "20.50",
      "close": "20.90",
      "average": "20.7235",
      "volume": "8019",
      "turnover": "166181.6",
      "trades": "48"
    },
    {
      "date": "2024-01-29",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.90",
      "high": "21.10",
      "low": "20.00",
      "close": "20.50",
      "average": "20.2109",
      "volume": "41644",
      "turnover": "841664.7",
      "trades": "106"
    },
    {
      "date": "2024-01-30",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.70",
      "low": "20.50",
      "close": "20.60",
      "average": "20.5323",
      "volume": "6246",
      "turnover": "128244.9",
      "trades": "27"
    },
    {
      "date": "2024-01-31",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.60",
      "high": "21.40",
      "low": "20.20",
      "close": "20.80",
      "average": "20.6871",
      "volume": "17263",
      "turnover": "357121.6",
      "trades": "61"
    },
    {
      "date": "2024-02-01",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.80",
      "high": "21.10",
      "low": "20.00",
      "close": "20.60",
      "average": "20.4342",
      "volume": "37590",
      "turnover": "768121.3",
      "trades": "88"
    },
    {
      "date": "2024-02-02",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.70",
      "high": "20.80",
      "low": "20.50",
      "close": "20.80",
      "average": "20.6575",
      "volume": "2834",
      "turnover": "58543.3",
      "trades": "32"
    },
    {
      "date": "2024-02-05",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.80",
      "high": "21.00",
      "low": "20.60",
      "close": "20.60",
      "average": "20.7562",
      "volume": "28977",
      "turnover": "601451.8",
      "trades": "57"
    },
    {
      "date": "2024-02-06",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.60",
      "high": "21.00",
      "low": "20.20",
      "close": "21.00",
      "average": "20.4963",
      "volume": "4382",
      "turnover": "89814.6",
      "trades": "43"
    },
    {
      "date": "2024-02-07",
      "bid": "20.20",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.60",
      "low": "19.95",
      "close": "20.30",
      "average": "20.4537",
      "volume": "23461",
      "turnover": "479864.15",
      "trades": "71"
    },
    {
      "date": "2024-02-08",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.30",
      "high": "20.80",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5875",
      "volume": "9302",
      "turnover": "191505.3",
      "trades": "42"
    },
    {
      "date": "2024-02-09",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.40",
      "high": "21.30",
      "low": "19.90",
      "close": "20.40",
      "average": "20.5315",
      "volume": "12152",
      "turnover": "249499",
      "trades": "80"
    },
    {
      "date": "2024-02-12",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.40",
      "low": "20.60",
      "close": "20.70",
      "average": "21.0383",
      "volume": "9750",
      "turnover": "205123.3",
      "trades": "59"
    },
    {
      "date": "2024-02-13",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.60",
      "high": "21.40",
      "low": "20.60",
      "close": "21.10",
      "average": "20.8803",
      "volume": "7349",
      "turnover": "153449",
      "trades": "42"
    },
    {
      "date": "2024-02-14",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.00",
      "high": "21.90",
      "low": "20.50",
      "close": "21.90",
      "average": "21.3693",
      "volume": "21356",
      "turnover": "456363.8",
      "trades": "85"
    },
    {
      "date": "2024-02-15",
      "bid": "21.30",
      "ask": "21.50",
      "open": "22.00",
      "high": "23.00",
      "low": "21.00",
      "close": "21.50",
      "average": "21.7536",
      "volume": "80204",
      "turnover": "1744722.7",
      "trades": "238"
    },
    {
      "date": "2024-02-16",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.20",
      "low": "21.30",
      "close": "22.20",
      "average": "21.7014",
      "volume": "38766",
      "turnover": "841276.4",
      "trades": "94"
    },
    {
      "date": "2024-02-19",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.30",
      "high": "23.20",
      "low": "22.30",
      "close": "22.90",
      "average": "22.7308",
      "volume": "33776",
      "turnover": "767755.3",
      "trades": "119"
    },
    {
      "date": "2024-02-20",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.90",
      "high": "23.20",
      "low": "22.10",
      "close": "23.00",
      "average": "23.0133",
      "volume": "17755",
      "turnover": "408600.4",
      "trades": "73"
    },
    {
      "date": "2024-02-21",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.20",
      "high": "23.20",
      "low": "22.00",
      "close": "23.20",
      "average": "22.839",
      "volume": "14642",
      "turnover": "334408.3",
      "trades": "80"
    },
    {
      "date": "2024-02-22",
      "bid": "23.10",
      "ask": "23.40",
      "open": "23.20",
      "high": "23.40",
      "low": "22.90",
      "close": "23.40",
      "average": "23.1261",
      "volume": "24673",
      "turnover": "570591.4",
      "trades": "49"
    },
    {
      "date": "2024-02-23",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.80",
      "low": "23.00",
      "close": "23.50",
      "average": "23.5224",
      "volume": "12781",
      "turnover": "300640.4",
      "trades": "93"
    },
    {
      "date": "2024-02-26",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.20",
      "low": "23.60",
      "close": "23.90",
      "average": "23.8885",
      "volume": "19949",
      "turnover": "476550.7",
      "trades": "112"
    },
    {
      "date": "2024-02-27",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.90",
      "low": "23.70",
      "close": "24.30",
      "average": "24.3758",
      "volume": "28909",
      "turnover": "704680.6",
      "trades": "162"
    },
    {
      "date": "2024-02-28",
      "bid": "23.60",
      "ask": "23.80",
      "open": "24.20",
      "high": "24.20",
      "low": "23.50",
      "close": "24.00",
      "average": "23.8698",
      "volume": "13215",
      "turnover": "315439.8",
      "trades": "67"
    },
    {
      "date": "2024-02-29",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.80",
      "low": "23.90",
      "close": "24.20",
      "average": "24.4566",
      "volume": "16811",
      "turnover": "411139.4",
      "trades": "98"
    },
    {
      "date": "2024-03-01",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.20",
      "high": "24.20",
      "low": "23.40",
      "close": "23.90",
      "average": "23.6006",
      "volume": "23940",
      "turnover": "564998.4",
      "trades": "117"
    },
    {
      "date": "2024-03-04",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.90",
      "high": "24.80",
      "low": "23.50",
      "close": "23.80",
      "average": "23.911",
      "volume": "11728",
      "turnover": "280427.7",
      "trades": "65"
    },
    {
      "date": "2024-03-05",
      "bid": "23.50",
      "ask": "23.80",
      "open": "23.90",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.788",
      "volume": "18647",
      "turnover": "443574.4",
      "trades": "53"
    },
    {
      "date": "2024-03-06",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.00",
      "low": "23.40",
      "close": "24.00",
      "average": "23.5527",
      "volume": "11273",
      "turnover": "265509.9",
      "trades": "61"
    },
    {
      "date": "2024-03-07",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.60",
      "high": "24.00",
      "low": "23.50",
      "close": "24.00",
      "average": "23.9296",
      "volume": "41125",
      "turnover": "984105.9",
      "trades": "126"
    },
    {
      "date": "2024-03-08",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.10",
      "low": "23.60",
      "close": "23.90",
      "average": "24.016",
      "volume": "43067",
      "turnover": "1034295.3",
      "trades": "62"
    },
    {
      "date": "2024-03-11",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.80",
      "high": "24.10",
      "low": "23.70",
      "close": "24.10",
      "average": "24.0601",
      "volume": "10540",
      "turnover": "253593.2",
      "trades": "51"
    },
    {
      "date": "2024-03-12",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.70",
      "low": "23.60",
      "close": "23.90",
      "average": "24.0918",
      "volume": "17791",
      "turnover": "428616.8",
      "trades": "96"
    },
    {
      "date": "2024-03-13",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.90",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.7949",
      "volume": "13495",
      "turnover": "321112.6",
      "trades": "59"
    },
    {
      "date": "2024-03-14",
      "bid": "24.30",
      "ask": "24.50",
      "open": "23.70",
      "high": "24.50",
      "low": "23.70",
      "close": "24.50",
      "average": "24.1552",
      "volume": "34781",
      "turnover": "840141.5",
      "trades": "87"
    },
    {
      "date": "2024-03-15",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.80",
      "low": "23.60",
      "close": "24.40",
      "average": "24.5711",
      "volume": "8903",
      "turnover": "218756.3",
      "trades": "60"
    },
    {
      "date": "2024-03-18",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.40",
      "high": "24.80",
      "low": "24.40",
      "close": "24.70",
      "average": "24.6409",
      "volume": "7776",
      "turnover": "191607.5",
      "trades": "50"
    },
    {
      "date": "2024-03-19",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.90",
      "low": "24.40",
      "close": "24.80",
      "average": "24.7669",
      "volume": "9869",
      "turnover": "244424.6",
      "trades": "60"
    },
    {
      "date": "2024-03-20",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.80",
      "high": "24.90",
      "low": "24.00",
      "close": "24.60",
      "average": "24.5218",
      "volume": "11750",
      "turnover": "288131.1",
      "trades": "56"
    },
    {
      "date": "2024-03-21",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.20",
      "close": "24.80",
      "average": "24.7077",
      "volume": "2125",
      "turnover": "52503.9",
      "trades": "35"
    },
    {
      "date": "2024-03-22",
      "bid": "24.40",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "24.40",
      "close": "24.90",
      "average": "24.7825",
      "volume": "11157",
      "turnover": "276498.7",
      "trades": "68"
    },
    {
      "date": "2024-03-25",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.50",
      "low": "24.70",
      "close": "25.00",
      "average": "25.104",
      "volume": "12849",
      "turnover": "322560.8",
      "trades": "90"
    },
    {
      "date": "2024-03-26",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.30",
      "low": "24.80",
      "close": "25.10",
      "average": "25.0403",
      "volume": "6114",
      "turnover": "153096.1",
      "trades": "58"
    },
    {
      "date": "2024-03-27",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.30",
      "low": "24.80",
      "close": "25.10",
      "average": "25.0179",
      "volume": "19929",
      "turnover": "498582.7",
      "trades": "80"
    },
    {
      "date": "2024-03-28",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.20",
      "low": "24.80",
      "close": "25.20",
      "average": "25.1501",
      "volume": "2267",
      "turnover": "57015.2",
      "trades": "38"
    },
    {
      "date": "2024-04-02",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.20",
      "high": "25.20",
      "low": "24.60",
      "close": "24.80",
      "average": "24.8438",
      "volume": "10640",
      "turnover": "264337.6",
      "trades": "88"
    },
    {
      "date": "2024-04-03",
      "bid": "24.90",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.20",
      "low": "24.80",
      "close": "25.20",
      "average": "25.0722",
      "volume": "106766",
      "turnover": "2614638.29",
      "trades": "54"
    },
    {
      "date": "2024-04-04",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.20",
      "high": "25.80",
      "low": "24.80",
      "close": "25.80",
      "average": "25.3697",
      "volume": "19250",
      "turnover": "488366.9",
      "trades": "87"
    },
    {
      "date": "2024-04-05",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.80",
      "high": "25.90",
      "low": "24.50",
      "close": "25.00",
      "average": "25.047",
      "volume": "22553",
      "turnover": "564884",
      "trades": "124"
    },
    {
      "date": "2024-04-08",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.50",
      "average": "25.3413",
      "volume": "6551",
      "turnover": "166010.7",
      "trades": "44"
    },
    {
      "date": "2024-04-09",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.50",
      "low": "24.90",
      "close": "25.50",
      "average": "25.3343",
      "volume": "12118",
      "turnover": "307001.2",
      "trades": "55"
    },
    {
      "date": "2024-04-10",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.50",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2146",
      "volume": "2364",
      "turnover": "59607.4",
      "trades": "39"
    },
    {
      "date": "2024-04-11",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.50",
      "low": "25.00",
      "close": "25.10",
      "average": "25.1126",
      "volume": "7866",
      "turnover": "197536.1",
      "trades": "62"
    },
    {
      "date": "2024-04-12",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.70",
      "low": "24.90",
      "close": "25.50",
      "average": "25.3642",
      "volume": "4929",
      "turnover": "125020.3",
      "trades": "35"
    },
    {
      "date": "2024-04-15",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.50",
      "high": "25.70",
      "low": "24.80",
      "close": "25.70",
      "average": "25.2327",
      "volume": "13145",
      "turnover": "331684.2",
      "trades": "58"
    },
    {
      "date": "2024-04-16",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.70",
      "low": "25.30",
      "close": "25.40",
      "average": "25.4974",
      "volume": "13293",
      "turnover": "338936.6",
      "trades": "36"
    },
    {
      "date": "2024-04-17",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.30",
      "close": "25.50",
      "average": "25.5113",
      "volume": "4610",
      "turnover": "117607.3",
      "trades": "47"
    },
    {
      "date": "2024-04-18",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.80",
      "low": "25.00",
      "close": "25.30",
      "average": "25.4158",
      "volume": "4974",
      "turnover": "126418.4",
      "trades": "55"
    },
    {
      "date": "2024-04-19",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.50",
      "average": "25.6146",
      "volume": "4059",
      "turnover": "103969.7",
      "trades": "41"
    },
    {
      "date": "2024-04-22",
      "bid": "27.30",
      "ask": "27.40",
      "open": "26.00",
      "high": "27.50",
      "low": "26.00",
      "close": "27.40",
      "average": "26.8445",
      "volume": "87719",
      "turnover": "2354771.5",
      "trades": "401"
    },
    {
      "date": "2024-04-23",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.90",
      "low": "27.00",
      "close": "27.40",
      "average": "27.4255",
      "volume": "29817",
      "turnover": "817746.7",
      "trades": "166"
    },
    {
      "date": "2024-04-24",
      "bid": "27.30",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.70",
      "low": "27.10",
      "close": "27.60",
      "average": "27.5433",
      "volume": "17419",
      "turnover": "479777.4",
      "trades": "104"
    },
    {
      "date": "2024-04-25",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.70",
      "high": "27.70",
      "low": "26.40",
      "close": "26.40",
      "average": "27.1112",
      "volume": "30166",
      "turnover": "817837.1",
      "trades": "150"
    },
    {
      "date": "2024-04-26",
      "bid": "27.60",
      "ask": "27.80",
      "open": "26.40",
      "high": "28.20",
      "low": "26.30",
      "close": "27.80",
      "average": "27.0926",
      "volume": "43750",
      "turnover": "1185303.1",
      "trades": "181"
    },
    {
      "date": "2024-04-29",
      "bid": "27.90",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.80",
      "low": "27.80",
      "close": "28.30",
      "average": "28.4227",
      "volume": "38039",
      "turnover": "1081171.39",
      "trades": "159"
    },
    {
      "date": "2024-04-30",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.30",
      "high": "28.90",
      "low": "28.00",
      "close": "28.90",
      "average": "28.6006",
      "volume": "12084",
      "turnover": "345609.2",
      "trades": "95"
    },
    {
      "date": "2024-05-02",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.90",
      "high": "29.00",
      "low": "28.00",
      "close": "28.60",
      "average": "28.698",
      "volume": "33100",
      "turnover": "949903.2",
      "trades": "167"
    },
    {
      "date": "2024-05-03",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.80",
      "high": "28.90",
      "low": "28.00",
      "close": "28.40",
      "average": "28.398",
      "volume": "16631",
      "turnover": "472287.9",
      "trades": "118"
    },
    {
      "date": "2024-05-06",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.20",
      "low": "28.00",
      "close": "28.90",
      "average": "28.8151",
      "volume": "45910",
      "turnover": "1322899.8",
      "trades": "172"
    },
    {
      "date": "2024-05-07",
      "bid": "28.00",
      "ask": "28.10",
      "open": "29.30",
      "high": "29.30",
      "low": "27.70",
      "close": "28.10",
      "average": "28.2095",
      "volume": "34866",
      "turnover": "983552.7",
      "trades": "193"
    },
    {
      "date": "2024-05-08",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.10",
      "high": "29.00",
      "low": "28.00",
      "close": "28.30",
      "average": "28.3853",
      "volume": "3935",
      "turnover": "111696.3",
      "trades": "40"
    },
    {
      "date": "2024-05-10",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.20",
      "low": "27.20",
      "close": "28.00",
      "average": "27.8492",
      "volume": "15287",
      "turnover": "425730.7",
      "trades": "136"
    },
    {
      "date": "2024-05-13",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.5113",
      "volume": "13765",
      "turnover": "378692.4",
      "trades": "86"
    },
    {
      "date": "2024-05-14",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.70",
      "high": "27.70",
      "low": "27.00",
      "close": "27.70",
      "average": "27.26",
      "volume": "27533",
      "turnover": "750548.5",
      "trades": "104"
    },
    {
      "date": "2024-05-15",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.70",
      "high": "28.00",
      "low": "27.10",
      "close": "27.50",
      "average": "27.4118",
      "volume": "13944",
      "turnover": "382230.7",
      "trades": "81"
    },
    {
      "date": "2024-05-16",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.90",
      "low": "26.90",
      "close": "27.90",
      "average": "27.3245",
      "volume": "32981",
      "turnover": "901188.8",
      "trades": "176"
    },
    {
      "date": "2024-05-17",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.90",
      "high": "28.00",
      "low": "27.30",
      "close": "27.70",
      "average": "27.6399",
      "volume": "20481",
      "turnover": "566093.1",
      "trades": "92"
    },
    {
      "date": "2024-05-20",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.70",
      "high": "27.70",
      "low": "26.50",
      "close": "26.70",
      "average": "26.7571",
      "volume": "69109",
      "turnover": "1849158",
      "trades": "194"
    },
    {
      "date": "2024-05-21",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.00",
      "low": "26.50",
      "close": "26.90",
      "average": "26.8202",
      "volume": "10337",
      "turnover": "277240.8",
      "trades": "66"
    },
    {
      "date": "2024-05-22",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.90",
      "high": "27.00",
      "low": "26.40",
      "close": "26.40",
      "average": "26.5993",
      "volume": "26242",
      "turnover": "698018.2",
      "trades": "114"
    },
    {
      "date": "2024-05-23",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.90",
      "low": "25.40",
      "close": "26.30",
      "average": "26.0402",
      "volume": "33141",
      "turnover": "862997.1",
      "trades": "128"
    },
    {
      "date": "2024-05-24",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.20",
      "high": "26.20",
      "low": "25.40",
      "close": "25.70",
      "average": "25.8476",
      "volume": "25040",
      "turnover": "647222.9",
      "trades": "133"
    },
    {
      "date": "2024-05-27",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.50",
      "high": "26.00",
      "low": "25.10",
      "close": "25.80",
      "average": "25.5371",
      "volume": "25221",
      "turnover": "644070.6",
      "trades": "109"
    },
    {
      "date": "2024-05-28",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.60",
      "high": "26.00",
      "low": "25.40",
      "close": "25.80",
      "average": "25.5654",
      "volume": "18500",
      "turnover": "472959.6",
      "trades": "101"
    },
    {
      "date": "2024-05-29",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.80",
      "high": "26.00",
      "low": "25.30",
      "close": "25.90",
      "average": "25.8255",
      "volume": "11810",
      "turnover": "304999.7",
      "trades": "52"
    },
    {
      "date": "2024-05-30",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.90",
      "high": "25.90",
      "low": "25.20",
      "close": "25.60",
      "average": "25.4998",
      "volume": "18604",
      "turnover": "474398.6",
      "trades": "123"
    },
    {
      "date": "2024-05-31",
      "bid": "26.10",
      "ask": "26.60",
      "open": "25.60",
      "high": "26.90",
      "low": "25.20",
      "close": "26.90",
      "average": "25.9379",
      "volume": "61845",
      "turnover": "1604131.8",
      "trades": "697"
    },
    {
      "date": "2024-06-03",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.80",
      "high": "27.00",
      "low": "26.30",
      "close": "26.30",
      "average": "26.7324",
      "volume": "13868",
      "turnover": "370725.2",
      "trades": "66"
    },
    {
      "date": "2024-06-04",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.30",
      "high": "27.00",
      "low": "26.30",
      "close": "26.90",
      "average": "26.8306",
      "volume": "8672",
      "turnover": "232675.2",
      "trades": "60"
    },
    {
      "date": "2024-06-05",
      "bid": "26.20",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "26.10",
      "close": "26.40",
      "average": "26.3707",
      "volume": "7613",
      "turnover": "200760",
      "trades": "69"
    },
    {
      "date": "2024-06-07",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.40",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4805",
      "volume": "8307",
      "turnover": "219973.4",
      "trades": "45"
    },
    {
      "date": "2024-06-10",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "26.90",
      "average": "26.831",
      "volume": "7252",
      "turnover": "194578.2",
      "trades": "45"
    },
    {
      "date": "2024-06-11",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.90",
      "high": "27.40",
      "low": "26.90",
      "close": "27.30",
      "average": "27.0588",
      "volume": "12667",
      "turnover": "342753.2",
      "trades": "55"
    },
    {
      "date": "2024-06-12",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.30",
      "high": "27.50",
      "low": "26.70",
      "close": "27.50",
      "average": "27.1847",
      "volume": "22085",
      "turnover": "600373.9",
      "trades": "73"
    },
    {
      "date": "2024-06-13",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.50",
      "high": "27.50",
      "low": "26.60",
      "close": "26.90",
      "average": "27.1071",
      "volume": "10596",
      "turnover": "287226.8",
      "trades": "55"
    },
    {
      "date": "2024-06-14",
      "bid": "27.30",
      "ask": "27.40",
      "open": "26.90",
      "high": "27.40",
      "low": "26.90",
      "close": "27.40",
      "average": "27.2116",
      "volume": "5139",
      "turnover": "139840.6",
      "trades": "57"
    },
    {
      "date": "2024-06-17",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.60",
      "close": "27.10",
      "average": "27.0781",
      "volume": "10391",
      "turnover": "281368.5",
      "trades": "58"
    },
    {
      "date": "2024-06-18",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.50",
      "close": "27.40",
      "average": "26.9295",
      "volume": "8066",
      "turnover": "217213.6",
      "trades": "58"
    },
    {
      "date": "2024-06-19",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.50",
      "high": "27.80",
      "low": "26.90",
      "close": "27.60",
      "average": "27.5451",
      "volume": "23456",
      "turnover": "646097.8",
      "trades": "74"
    },
    {
      "date": "2024-06-20",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.60",
      "low": "27.00",
      "close": "27.50",
      "average": "27.4702",
      "volume": "11404",
      "turnover": "313270.1",
      "trades": "78"
    },
    {
      "date": "2024-06-24",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.60",
      "low": "27.10",
      "close": "27.30",
      "average": "27.2962",
      "volume": "13134",
      "turnover": "358508.9",
      "trades": "51"
    },
    {
      "date": "2024-06-25",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.30",
      "high": "27.50",
      "low": "27.00",
      "close": "27.50",
      "average": "27.1852",
      "volume": "3520",
      "turnover": "95691.9",
      "trades": "49"
    },
    {
      "date": "2024-06-26",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.80",
      "close": "27.30",
      "average": "27.142",
      "volume": "3205",
      "turnover": "86990.2",
      "trades": "50"
    },
    {
      "date": "2024-06-27",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.30",
      "high": "27.50",
      "low": "26.60",
      "close": "27.20",
      "average": "27.4204",
      "volume": "7713",
      "turnover": "211493.3",
      "trades": "42"
    },
    {
      "date": "2024-06-28",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "26.80",
      "close": "27.40",
      "average": "27.221",
      "volume": "6846",
      "turnover": "186354.9",
      "trades": "63"
    },
    {
      "date": "2024-07-01",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.40",
      "low": "26.80",
      "close": "27.40",
      "average": "27.2052",
      "volume": "7155",
      "turnover": "194653",
      "trades": "71"
    },
    {
      "date": "2024-07-02",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.60",
      "low": "26.80",
      "close": "27.50",
      "average": "27.3513",
      "volume": "10228",
      "turnover": "279749",
      "trades": "61"
    },
    {
      "date": "2024-07-03",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3536",
      "volume": "13054",
      "turnover": "357073.8",
      "trades": "59"
    },
    {
      "date": "2024-07-04",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.50",
      "low": "27.00",
      "close": "27.40",
      "average": "27.2192",
      "volume": "14498",
      "turnover": "394623.6",
      "trades": "47"
    },
    {
      "date": "2024-07-05",
      "bid": "26.30",
      "ask": "26.70",
      "open": "27.40",
      "high": "27.40",
      "low": "25.80",
      "close": "26.70",
      "average": "26.5962",
      "volume": "39445",
      "turnover": "1049087.8",
      "trades": "184"
    },
    {
      "date": "2024-07-08",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.40",
      "high": "26.60",
      "low": "25.90",
      "close": "25.90",
      "average": "26.2322",
      "volume": "16523",
      "turnover": "433435.4",
      "trades": "91"
    },
    {
      "date": "2024-07-09",
      "bid": "26.30",
      "ask": "26.40",
      "open": "25.90",
      "high": "26.50",
      "low": "25.90",
      "close": "26.40",
      "average": "26.2948",
      "volume": "8186",
      "turnover": "215249",
      "trades": "56"
    },
    {
      "date": "2024-07-10",
      "bid": "27.10",
      "ask": "27.20",
      "open": "26.40",
      "high": "27.20",
      "low": "26.40",
      "close": "27.20",
      "average": "26.8863",
      "volume": "16031",
      "turnover": "431013.6",
      "trades": "64"
    },
    {
      "date": "2024-07-11",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.90",
      "high": "27.30",
      "low": "26.90",
      "close": "27.30",
      "average": "27.1101",
      "volume": "7393",
      "turnover": "200425",
      "trades": "38"
    },
    {
      "date": "2024-07-12",
      "bid": "26.80",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.70",
      "low": "26.80",
      "close": "27.10",
      "average": "27.1789",
      "volume": "14265",
      "turnover": "387707.4",
      "trades": "64"
    },
    {
      "date": "2024-07-15",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.50",
      "low": "26.70",
      "close": "27.20",
      "average": "27.1734",
      "volume": "19752",
      "turnover": "536729.9",
      "trades": "63"
    },
    {
      "date": "2024-07-16",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.30",
      "high": "28.00",
      "low": "27.30",
      "close": "27.80",
      "average": "27.7023",
      "volume": "14426",
      "turnover": "399633.7",
      "trades": "68"
    },
    {
      "date": "2024-07-17",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.7894",
      "volume": "8744",
      "turnover": "242990.2",
      "trades": "51"
    },
    {
      "date": "2024-07-18",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.50",
      "close": "27.90",
      "average": "27.7622",
      "volume": "6201",
      "turnover": "172153.7",
      "trades": "44"
    },
    {
      "date": "2024-07-19",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.90",
      "high": "27.90",
      "low": "27.20",
      "close": "27.30",
      "average": "27.287",
      "volume": "17078",
      "turnover": "466007.2",
      "trades": "62"
    },
    {
      "date": "2024-07-22",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.60",
      "high": "29.00",
      "low": "27.00",
      "close": "27.70",
      "average": "27.8718",
      "volume": "17715",
      "turnover": "493749.8",
      "trades": "103"
    },
    {
      "date": "2024-07-23",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.00",
      "low": "27.00",
      "close": "28.00",
      "average": "27.5607",
      "volume": "6453",
      "turnover": "177849.2",
      "trades": "55"
    },
    {
      "date": "2024-07-24",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.00",
      "high": "29.40",
      "low": "27.60",
      "close": "29.40",
      "average": "28.4627",
      "volume": "18426",
      "turnover": "524453.8",
      "trades": "88"
    },
    {
      "date": "2024-07-25",
      "bid": "28.60",
      "ask": "28.70",
      "open": "29.30",
      "high": "30.00",
      "low": "28.00",
      "close": "28.70",
      "average": "28.9033",
      "volume": "29319",
      "turnover": "847415.1",
      "trades": "139"
    },
    {
      "date": "2024-07-26",
      "bid": "27.90",
      "ask": "28.10",
      "open": "28.60",
      "high": "28.60",
      "low": "27.80",
      "close": "27.90",
      "average": "28.0178",
      "volume": "8526",
      "turnover": "238879.8",
      "trades": "75"
    },
    {
      "date": "2024-07-29",
      "bid": "28.60",
      "ask": "28.80",
      "open": "27.90",
      "high": "28.90",
      "low": "27.90",
      "close": "28.80",
      "average": "28.674",
      "volume": "2725",
      "turnover": "78136.7",
      "trades": "53"
    },
    {
      "date": "2024-07-30",
      "bid": "29.40",
      "ask": "29.90",
      "open": "28.80",
      "high": "30.00",
      "low": "28.70",
      "close": "29.90",
      "average": "29.5639",
      "volume": "16442",
      "turnover": "486089.4",
      "trades": "113"
    },
    {
      "date": "2024-07-31",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.90",
      "high": "30.00",
      "low": "29.30",
      "close": "29.60",
      "average": "29.7669",
      "volume": "17663",
      "turnover": "525772.3",
      "trades": "76"
    },
    {
      "date": "2024-08-01",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.60",
      "high": "29.60",
      "low": "28.80",
      "close": "29.20",
      "average": "29.3154",
      "volume": "15643",
      "turnover": "458580.2",
      "trades": "58"
    },
    {
      "date": "2024-08-02",
      "bid": "27.70",
      "ask": "28.20",
      "open": "29.00",
      "high": "29.00",
      "low": "27.70",
      "close": "28.20",
      "average": "28.1224",
      "volume": "20520",
      "turnover": "577071.3",
      "trades": "130"
    },
    {
      "date": "2024-08-05",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.50",
      "low": "25.30",
      "close": "27.00",
      "average": "26.5439",
      "volume": "38921",
      "turnover": "1033115.3",
      "trades": "183"
    },
    {
      "date": "2024-08-06",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.00",
      "high": "28.90",
      "low": "27.00",
      "close": "27.70",
      "average": "27.5328",
      "volume": "10111",
      "turnover": "278384.2",
      "trades": "63"
    },
    {
      "date": "2024-08-07",
      "bid": "27.30",
      "ask": "27.80",
      "open": "27.70",
      "high": "28.00",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8718",
      "volume": "3598",
      "turnover": "100282.6",
      "trades": "41"
    },
    {
      "date": "2024-08-08",
      "bid": "27.70",
      "ask": "27.80",
      "open": "29.00",
      "high": "29.00",
      "low": "27.50",
      "close": "27.80",
      "average": "27.9642",
      "volume": "4818",
      "turnover": "134731.3",
      "trades": "49"
    },
    {
      "date": "2024-08-09",
      "bid": "28.90",
      "ask": "29.00",
      "open": "27.80",
      "high": "29.10",
      "low": "27.80",
      "close": "28.90",
      "average": "28.8753",
      "volume": "10045",
      "turnover": "290052.7",
      "trades": "61"
    },
    {
      "date": "2024-08-12",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.30",
      "low": "28.70",
      "close": "29.00",
      "average": "28.9403",
      "volume": "13736",
      "turnover": "397524.4",
      "trades": "74"
    },
    {
      "date": "2024-08-13",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.00",
      "high": "29.50",
      "low": "28.30",
      "close": "28.60",
      "average": "28.8048",
      "volume": "9315",
      "turnover": "268316.4",
      "trades": "59"
    },
    {
      "date": "2024-08-14",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.70",
      "high": "30.00",
      "low": "28.70",
      "close": "29.00",
      "average": "29.2817",
      "volume": "25626",
      "turnover": "750373.9",
      "trades": "98"
    },
    {
      "date": "2024-08-15",
      "bid": "27.30",
      "ask": "28.00",
      "open": "28.90",
      "high": "28.90",
      "low": "26.20",
      "close": "27.90",
      "average": "27.5437",
      "volume": "60048",
      "turnover": "1653947",
      "trades": "288"
    },
    {
      "date": "2024-08-16",
      "bid": "27.10",
      "ask": "27.20",
      "open": "28.00",
      "high": "28.40",
      "low": "26.80",
      "close": "27.20",
      "average": "27.3854",
      "volume": "23513",
      "turnover": "643913.7",
      "trades": "138"
    },
    {
      "date": "2024-08-19",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.20",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1303",
      "volume": "13266",
      "turnover": "359909.9",
      "trades": "75"
    },
    {
      "date": "2024-08-20",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.90",
      "low": "27.00",
      "close": "27.70",
      "average": "27.284",
      "volume": "4874",
      "turnover": "132982.4",
      "trades": "40"
    },
    {
      "date": "2024-08-21",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.70",
      "high": "27.90",
      "low": "27.00",
      "close": "27.60",
      "average": "27.2503",
      "volume": "13569",
      "turnover": "369759.7",
      "trades": "48"
    },
    {
      "date": "2024-08-22",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.00",
      "low": "27.20",
      "close": "27.50",
      "average": "27.6794",
      "volume": "4959",
      "turnover": "137262",
      "trades": "36"
    },
    {
      "date": "2024-08-23",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.60",
      "high": "28.20",
      "low": "26.10",
      "close": "27.20",
      "average": "27.031",
      "volume": "19055",
      "turnover": "515075",
      "trades": "108"
    },
    {
      "date": "2024-08-26",
      "bid": "28.80",
      "ask": "29.00",
      "open": "27.50",
      "high": "29.20",
      "low": "27.50",
      "close": "29.00",
      "average": "28.6441",
      "volume": "54683",
      "turnover": "1566344.5",
      "trades": "304"
    },
    {
      "date": "2024-08-27",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.20",
      "low": "28.30",
      "close": "28.90",
      "average": "28.9083",
      "volume": "20848",
      "turnover": "602679.4",
      "trades": "161"
    },
    {
      "date": "2024-08-28",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.90",
      "high": "29.10",
      "low": "28.30",
      "close": "28.90",
      "average": "28.8116",
      "volume": "8754",
      "turnover": "252216.7",
      "trades": "85"
    },
    {
      "date": "2024-08-29",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.20",
      "low": "28.50",
      "close": "29.10",
      "average": "28.9952",
      "volume": "14691",
      "turnover": "425968.1",
      "trades": "81"
    },
    {
      "date": "2024-08-30",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.10",
      "high": "29.50",
      "low": "28.90",
      "close": "29.40",
      "average": "29.2843",
      "volume": "47452",
      "turnover": "1389598.8",
      "trades": "147"
    },
    {
      "date": "2024-09-02",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.90",
      "low": "29.40",
      "close": "29.60",
      "average": "29.5838",
      "volume": "27638",
      "turnover": "817638.1",
      "trades": "139"
    },
    {
      "date": "2024-09-03",
      "bid": "29.30",
      "ask": "29.90",
      "open": "29.70",
      "high": "30.80",
      "low": "29.00",
      "close": "29.80",
      "average": "29.8911",
      "volume": "73406",
      "turnover": "2194185",
      "trades": "177"
    },
    {
      "date": "2024-09-04",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.20",
      "low": "29.10",
      "close": "30.00",
      "average": "29.7792",
      "volume": "30175",
      "turnover": "898587",
      "trades": "142"
    },
    {
      "date": "2024-09-05",
      "bid": "29.90",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.30",
      "low": "29.60",
      "close": "30.20",
      "average": "29.9085",
      "volume": "15040",
      "turnover": "449823.3",
      "trades": "78"
    },
    {
      "date": "2024-09-06",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.30",
      "low": "29.80",
      "close": "30.30",
      "average": "30.2051",
      "volume": "8045",
      "turnover": "243000.2",
      "trades": "77"
    },
    {
      "date": "2024-09-09",
      "bid": "30.10",
      "ask": "30.60",
      "open": "30.30",
      "high": "31.00",
      "low": "30.00",
      "close": "30.60",
      "average": "30.593",
      "volume": "46809",
      "turnover": "1432025.8",
      "trades": "146"
    },
    {
      "date": "2024-09-10",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.90",
      "low": "30.40",
      "close": "30.80",
      "average": "30.7477",
      "volume": "10592",
      "turnover": "325679.8",
      "trades": "82"
    },
    {
      "date": "2024-09-11",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.90",
      "high": "30.90",
      "low": "30.40",
      "close": "30.70",
      "average": "30.6879",
      "volume": "6909",
      "turnover": "212022.8",
      "trades": "64"
    },
    {
      "date": "2024-09-12",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.80",
      "high": "30.80",
      "low": "30.40",
      "close": "30.60",
      "average": "30.6662",
      "volume": "7395",
      "turnover": "226776.6",
      "trades": "74"
    },
    {
      "date": "2024-09-13",
      "bid": "30.30",
      "ask": "30.70",
      "open": "30.60",
      "high": "30.80",
      "low": "30.10",
      "close": "30.70",
      "average": "30.5314",
      "volume": "4946",
      "turnover": "151008.2",
      "trades": "78"
    },
    {
      "date": "2024-09-16",
      "bid": "31.40",
      "ask": "31.50",
      "open": "30.30",
      "high": "31.80",
      "low": "30.10",
      "close": "31.50",
      "average": "31.024",
      "volume": "38915",
      "turnover": "1207299.8",
      "trades": "137"
    },
    {
      "date": "2024-09-17",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.50",
      "low": "30.50",
      "close": "31.00",
      "average": "30.8981",
      "volume": "11071",
      "turnover": "342072.8",
      "trades": "85"
    },
    {
      "date": "2024-09-18",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.90",
      "close": "30.90",
      "average": "30.9871",
      "volume": "11048",
      "turnover": "342345.9",
      "trades": "48"
    },
    {
      "date": "2024-09-19",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.90",
      "high": "31.00",
      "low": "30.30",
      "close": "30.90",
      "average": "30.7469",
      "volume": "22736",
      "turnover": "699061.7",
      "trades": "100"
    },
    {
      "date": "2024-09-20",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.40",
      "low": "30.90",
      "close": "31.40",
      "average": "31.0702",
      "volume": "3915",
      "turnover": "121639.7",
      "trades": "56"
    },
    {
      "date": "2024-09-23",
      "bid": "30.20",
      "ask": "30.50",
      "open": "31.50",
      "high": "31.70",
      "low": "30.10",
      "close": "30.40",
      "average": "30.6059",
      "volume": "17818",
      "turnover": "545335.1",
      "trades": "145"
    },
    {
      "date": "2024-09-24",
      "bid": "30.40",
      "ask": "30.60",
      "open": "31.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.60",
      "average": "30.5497",
      "volume": "13788",
      "turnover": "421218.8",
      "trades": "103"
    },
    {
      "date": "2024-09-25",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.90",
      "high": "31.10",
      "low": "29.60",
      "close": "30.10",
      "average": "30.0541",
      "volume": "14151",
      "turnover": "425296.1",
      "trades": "151"
    },
    {
      "date": "2024-09-26",
      "bid": "29.60",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.40",
      "low": "29.50",
      "close": "30.00",
      "average": "30.0563",
      "volume": "21935",
      "turnover": "659284.3",
      "trades": "122"
    },
    {
      "date": "2024-09-27",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.00",
      "high": "30.50",
      "low": "29.90",
      "close": "30.50",
      "average": "30.1732",
      "volume": "12499",
      "turnover": "377135.4",
      "trades": "85"
    },
    {
      "date": "2024-09-30",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.60",
      "high": "32.00",
      "low": "29.90",
      "close": "30.90",
      "average": "30.9581",
      "volume": "17254",
      "turnover": "534151.5",
      "trades": "103"
    },
    {
      "date": "2024-10-01",
      "bid": "30.30",
      "ask": "30.60",
      "open": "30.90",
      "high": "31.30",
      "low": "30.30",
      "close": "30.30",
      "average": "30.7062",
      "volume": "24084",
      "turnover": "739528.8",
      "trades": "80"
    },
    {
      "date": "2024-10-02",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.30",
      "high": "30.40",
      "low": "29.70",
      "close": "29.90",
      "average": "29.8892",
      "volume": "6781",
      "turnover": "202678.4",
      "trades": "75"
    },
    {
      "date": "2024-10-03",
      "bid": "30.20",
      "ask": "30.30",
      "open": "29.90",
      "high": "30.50",
      "low": "29.90",
      "close": "30.30",
      "average": "30.2734",
      "volume": "8707",
      "turnover": "263590.3",
      "trades": "69"
    },
    {
      "date": "2024-10-04",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.40",
      "high": "31.40",
      "low": "30.30",
      "close": "30.80",
      "average": "30.9323",
      "volume": "21126",
      "turnover": "653475",
      "trades": "90"
    },
    {
      "date": "2024-10-07",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.20",
      "high": "32.20",
      "low": "31.00",
      "close": "31.70",
      "average": "31.5678",
      "volume": "20480",
      "turnover": "646509.5",
      "trades": "148"
    },
    {
      "date": "2024-10-08",
      "bid": "32.10",
      "ask": "32.30",
      "open": "31.70",
      "high": "32.30",
      "low": "31.70",
      "close": "32.20",
      "average": "32.1962",
      "volume": "26060",
      "turnover": "839033.7",
      "trades": "140"
    },
    {
      "date": "2024-10-09",
      "bid": "31.40",
      "ask": "32.00",
      "open": "32.30",
      "high": "32.30",
      "low": "31.30",
      "close": "32.00",
      "average": "31.8123",
      "volume": "17628",
      "turnover": "560787.7",
      "trades": "116"
    },
    {
      "date": "2024-10-10",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.20",
      "close": "31.80",
      "average": "31.6831",
      "volume": "8969",
      "turnover": "284165.9",
      "trades": "73"
    },
    {
      "date": "2024-10-11",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.80",
      "high": "31.80",
      "low": "30.70",
      "close": "31.00",
      "average": "31.1138",
      "volume": "15822",
      "turnover": "492282.5",
      "trades": "142"
    },
    {
      "date": "2024-10-14",
      "bid": "29.80",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.50",
      "low": "29.70",
      "close": "30.00",
      "average": "30.2836",
      "volume": "33083",
      "turnover": "1001873.7",
      "trades": "225"
    },
    {
      "date": "2024-10-15",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.90",
      "high": "30.00",
      "low": "28.70",
      "close": "28.80",
      "average": "29.2599",
      "volume": "34906",
      "turnover": "1021344.4",
      "trades": "231"
    },
    {
      "date": "2024-10-16",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.40",
      "high": "31.50",
      "low": "30.10",
      "close": "31.00",
      "average": "30.923",
      "volume": "52955",
      "turnover": "1637527.2",
      "trades": "355"
    },
    {
      "date": "2024-10-17",
      "bid": "30.90",
      "ask": "31.00",
      "open": "32.00",
      "high": "32.50",
      "low": "30.10",
      "close": "31.00",
      "average": "31.1992",
      "volume": "25168",
      "turnover": "785220.9",
      "trades": "171"
    },
    {
      "date": "2024-10-18",
      "bid": "30.80",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.80",
      "low": "30.50",
      "close": "31.10",
      "average": "31.1498",
      "volume": "13404",
      "turnover": "417532.3",
      "trades": "92"
    },
    {
      "date": "2024-10-21",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.10",
      "high": "31.80",
      "low": "30.20",
      "close": "30.80",
      "average": "31.1885",
      "volume": "25047",
      "turnover": "781179",
      "trades": "114"
    },
    {
      "date": "2024-10-22",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.80",
      "high": "31.40",
      "low": "30.00",
      "close": "30.50",
      "average": "30.5357",
      "volume": "16928",
      "turnover": "516908.3",
      "trades": "114"
    },
    {
      "date": "2024-10-23",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.30",
      "high": "31.20",
      "low": "30.00",
      "close": "30.40",
      "average": "30.2637",
      "volume": "11960",
      "turnover": "361954.3",
      "trades": "89"
    },
    {
      "date": "2024-10-24",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.00",
      "high": "31.40",
      "low": "30.00",
      "close": "30.80",
      "average": "30.9522",
      "volume": "5173",
      "turnover": "160115.5",
      "trades": "57"
    },
    {
      "date": "2024-10-25",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.50",
      "high": "31.50",
      "low": "30.80",
      "close": "31.20",
      "average": "31.3479",
      "volume": "10489",
      "turnover": "328808.1",
      "trades": "96"
    },
    {
      "date": "2024-10-28",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.50",
      "low": "30.80",
      "close": "31.40",
      "average": "31.2654",
      "volume": "12449",
      "turnover": "389222.9",
      "trades": "113"
    },
    {
      "date": "2024-10-29",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.40",
      "high": "31.40",
      "low": "30.60",
      "close": "31.00",
      "average": "30.9677",
      "volume": "7616",
      "turnover": "235850.2",
      "trades": "87"
    },
    {
      "date": "2024-10-30",
      "bid": "31.00",
      "ask": "31.30",
      "open": "30.80",
      "high": "31.30",
      "low": "30.30",
      "close": "31.30",
      "average": "30.6063",
      "volume": "11586",
      "turnover": "354605",
      "trades": "93"
    },
    {
      "date": "2024-10-31",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.00",
      "low": "30.30",
      "close": "31.00",
      "average": "30.6724",
      "volume": "11427",
      "turnover": "350494",
      "trades": "66"
    },
    {
      "date": "2024-11-01",
      "bid": "30.30",
      "ask": "30.50",
      "open": "31.20",
      "high": "31.20",
      "low": "30.30",
      "close": "30.50",
      "average": "30.5759",
      "volume": "7899",
      "turnover": "241518.9",
      "trades": "52"
    },
    {
      "date": "2024-11-04",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.40",
      "high": "31.30",
      "low": "30.30",
      "close": "30.90",
      "average": "30.44",
      "volume": "11205",
      "turnover": "341080.5",
      "trades": "73"
    },
    {
      "date": "2024-11-05",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "32.00",
      "low": "30.50",
      "close": "31.10",
      "average": "31.2351",
      "volume": "11904",
      "turnover": "371822.4",
      "trades": "77"
    },
    {
      "date": "2024-11-06",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.50",
      "low": "30.30",
      "close": "31.10",
      "average": "31.009",
      "volume": "7069",
      "turnover": "219202.4",
      "trades": "50"
    },
    {
      "date": "2024-11-07",
      "bid": "29.10",
      "ask": "29.40",
      "open": "28.90",
      "high": "29.50",
      "low": "27.00",
      "close": "29.10",
      "average": "28.5615",
      "volume": "125670",
      "turnover": "3589324.5",
      "trades": "511"
    },
    {
      "date": "2024-11-08",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.90",
      "low": "28.10",
      "close": "28.90",
      "average": "28.8215",
      "volume": "19722",
      "turnover": "568417.3",
      "trades": "120"
    },
    {
      "date": "2024-11-11",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.90",
      "high": "29.80",
      "low": "27.20",
      "close": "28.10",
      "average": "28.0669",
      "volume": "55831",
      "turnover": "1567002.5",
      "trades": "264"
    },
    {
      "date": "2024-11-12",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.00",
      "high": "29.40",
      "low": "27.70",
      "close": "28.70",
      "average": "28.1802",
      "volume": "12134",
      "turnover": "341938.3",
      "trades": "71"
    },
    {
      "date": "2024-11-13",
      "bid": "28.40",
      "ask": "29.00",
      "open": "28.70",
      "high": "29.50",
      "low": "28.20",
      "close": "28.60",
      "average": "29.1139",
      "volume": "24746",
      "turnover": "720453.4",
      "trades": "89"
    },
    {
      "date": "2024-11-14",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.60",
      "high": "29.10",
      "low": "28.40",
      "close": "28.50",
      "average": "28.6682",
      "volume": "4573",
      "turnover": "131099.9",
      "trades": "59"
    },
    {
      "date": "2024-11-15",
      "bid": "28.10",
      "ask": "28.20",
      "open": "29.00",
      "high": "29.30",
      "low": "28.10",
      "close": "28.20",
      "average": "28.8626",
      "volume": "11277",
      "turnover": "325483.4",
      "trades": "77"
    },
    {
      "date": "2024-11-18",
      "bid": "27.40",
      "ask": "27.70",
      "open": "28.20",
      "high": "28.80",
      "low": "27.20",
      "close": "27.80",
      "average": "27.8558",
      "volume": "13111",
      "turnover": "365217.1",
      "trades": "87"
    },
    {
      "date": "2024-11-19",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.80",
      "high": "28.00",
      "low": "26.10",
      "close": "27.70",
      "average": "27.2047",
      "volume": "18446",
      "turnover": "501818.7",
      "trades": "142"
    },
    {
      "date": "2024-11-20",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.70",
      "low": "26.50",
      "close": "27.40",
      "average": "27.1378",
      "volume": "17018",
      "turnover": "461830.3",
      "trades": "95"
    },
    {
      "date": "2024-11-21",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.10",
      "high": "27.20",
      "low": "26.50",
      "close": "26.80",
      "average": "26.7937",
      "volume": "26731",
      "turnover": "716221.7",
      "trades": "121"
    },
    {
      "date": "2024-11-22",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.00",
      "low": "26.50",
      "close": "26.90",
      "average": "26.6125",
      "volume": "21756",
      "turnover": "578982.4",
      "trades": "101"
    },
    {
      "date": "2024-11-25",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.70",
      "high": "26.80",
      "low": "26.50",
      "close": "26.70",
      "average": "26.6524",
      "volume": "14287",
      "turnover": "380782.9",
      "trades": "95"
    },
    {
      "date": "2024-11-26",
      "bid": "27.20",
      "ask": "27.50",
      "open": "26.60",
      "high": "27.50",
      "low": "26.60",
      "close": "27.50",
      "average": "27.0225",
      "volume": "5845",
      "turnover": "157946.6",
      "trades": "52"
    },
    {
      "date": "2024-11-27",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.90",
      "high": "27.90",
      "low": "26.90",
      "close": "27.60",
      "average": "27.2712",
      "volume": "4370",
      "turnover": "119175.2",
      "trades": "49"
    },
    {
      "date": "2024-11-28",
      "bid": "28.30",
      "ask": "28.40",
      "open": "27.20",
      "high": "28.80",
      "low": "27.00",
      "close": "28.40",
      "average": "28.1117",
      "volume": "25587",
      "turnover": "719292.8",
      "trades": "84"
    },
    {
      "date": "2024-11-29",
      "bid": "28.20",
      "ask": "28.60",
      "open": "28.20",
      "high": "29.50",
      "low": "28.20",
      "close": "28.90",
      "average": "28.5211",
      "volume": "10650",
      "turnover": "303749.8",
      "trades": "52"
    },
    {
      "date": "2024-12-02",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.50",
      "high": "29.00",
      "low": "27.90",
      "close": "28.30",
      "average": "28.4156",
      "volume": "10496",
      "turnover": "298250.5",
      "trades": "72"
    },
    {
      "date": "2024-12-03",
      "bid": "27.20",
      "ask": "27.40",
      "open": "28.30",
      "high": "28.30",
      "low": "27.20",
      "close": "27.40",
      "average": "27.6239",
      "volume": "15536",
      "turnover": "429164.4",
      "trades": "80"
    },
    {
      "date": "2024-12-04",
      "bid": "26.90",
      "ask": "27.10",
      "open": "27.20",
      "high": "27.50",
      "low": "26.90",
      "close": "27.10",
      "average": "27.0925",
      "volume": "17136",
      "turnover": "464256.3",
      "trades": "90"
    },
    {
      "date": "2024-12-05",
      "bid": "26.80",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.10",
      "low": "26.70",
      "close": "26.90",
      "average": "26.8982",
      "volume": "17479",
      "turnover": "470154.2",
      "trades": "85"
    },
    {
      "date": "2024-12-06",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.80",
      "high": "26.90",
      "low": "26.60",
      "close": "26.70",
      "average": "26.6944",
      "volume": "30447",
      "turnover": "812763.6",
      "trades": "85"
    },
    {
      "date": "2024-12-09",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.70",
      "high": "26.70",
      "low": "25.90",
      "close": "25.90",
      "average": "26.26",
      "volume": "41150",
      "turnover": "1080597.1",
      "trades": "180"
    },
    {
      "date": "2024-12-10",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.80",
      "high": "26.20",
      "low": "25.70",
      "close": "26.10",
      "average": "26.0014",
      "volume": "21977",
      "turnover": "571433.7",
      "trades": "93"
    },
    {
      "date": "2024-12-11",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "25.80",
      "average": "25.84",
      "volume": "5063",
      "turnover": "130828.1",
      "trades": "52"
    },
    {
      "date": "2024-12-12",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.90",
      "low": "25.20",
      "close": "25.70",
      "average": "25.5091",
      "volume": "32873",
      "turnover": "838560.8",
      "trades": "101"
    },
    {
      "date": "2024-12-13",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.70",
      "high": "26.10",
      "low": "25.20",
      "close": "25.50",
      "average": "25.6038",
      "volume": "29475",
      "turnover": "754672.5",
      "trades": "85"
    },
    {
      "date": "2024-12-16",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.40",
      "low": "24.80",
      "close": "25.00",
      "average": "25.0174",
      "volume": "21371",
      "turnover": "534745.25",
      "trades": "124"
    },
    {
      "date": "2024-12-17",
      "bid": "24.70",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.20",
      "low": "24.60",
      "close": "24.80",
      "average": "24.8765",
      "volume": "13298",
      "turnover": "330807.5",
      "trades": "63"
    },
    {
      "date": "2024-12-18",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.80",
      "low": "24.10",
      "close": "24.60",
      "average": "24.498",
      "volume": "40863",
      "turnover": "1001052.5",
      "trades": "149"
    },
    {
      "date": "2024-12-19",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.50",
      "high": "24.60",
      "low": "23.90",
      "close": "24.10",
      "average": "24.205",
      "volume": "17282",
      "turnover": "418311.3",
      "trades": "101"
    },
    {
      "date": "2024-12-20",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.50",
      "high": "24.50",
      "low": "23.50",
      "close": "23.50",
      "average": "24.0316",
      "volume": "33217",
      "turnover": "798264.45",
      "trades": "172"
    },
    {
      "date": "2024-12-23",
      "bid": "24.60",
      "ask": "24.80",
      "open": "23.80",
      "high": "25.20",
      "low": "23.40",
      "close": "24.80",
      "average": "23.6724",
      "volume": "22193",
      "turnover": "525362.1",
      "trades": "129"
    },
    {
      "date": "2024-12-27",
      "bid": "24.40",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.20",
      "low": "24.30",
      "close": "25.00",
      "average": "24.7095",
      "volume": "16021",
      "turnover": "395871.7",
      "trades": "99"
    },
    {
      "date": "2024-12-30",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.20",
      "low": "23.70",
      "close": "25.20",
      "average": "24.5252",
      "volume": "17218",
      "turnover": "422274.9",
      "trades": "109"
    },
    {
      "date": "2025-01-02",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.20",
      "low": "24.70",
      "close": "25.10",
      "average": "25.0161",
      "volume": "10088",
      "turnover": "252363.9",
      "trades": "79"
    },
    {
      "date": "2025-01-03",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.50",
      "close": "25.00",
      "average": "24.7798",
      "volume": "8413",
      "turnover": "208481.45",
      "trades": "88"
    },
    {
      "date": "2025-01-07",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.00",
      "high": "26.30",
      "low": "24.60",
      "close": "25.50",
      "average": "25.3765",
      "volume": "29740",
      "turnover": "754697.7",
      "trades": "111"
    },
    {
      "date": "2025-01-08",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.20",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0283",
      "volume": "17090",
      "turnover": "427733.9",
      "trades": "79"
    },
    {
      "date": "2025-01-09",
      "bid": "25.10",
      "ask": "25.30",
      "open": "24.90",
      "high": "25.30",
      "low": "24.80",
      "close": "25.10",
      "average": "25.1122",
      "volume": "7488",
      "turnover": "188040.5",
      "trades": "43"
    },
    {
      "date": "2025-01-10",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.70",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2373",
      "volume": "9308",
      "turnover": "234908.7",
      "trades": "56"
    },
    {
      "date": "2025-01-13",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.10",
      "low": "24.30",
      "close": "25.10",
      "average": "24.7221",
      "volume": "19481",
      "turnover": "481611",
      "trades": "85"
    },
    {
      "date": "2025-01-14",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "24.40",
      "close": "25.40",
      "average": "24.8366",
      "volume": "26463",
      "turnover": "657251.6",
      "trades": "99"
    },
    {
      "date": "2025-01-15",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.50",
      "low": "24.70",
      "close": "25.20",
      "average": "25.3031",
      "volume": "18431",
      "turnover": "466361.8",
      "trades": "55"
    },
    {
      "date": "2025-01-16",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.60",
      "low": "24.90",
      "close": "25.50",
      "average": "25.2464",
      "volume": "20155",
      "turnover": "508841.7",
      "trades": "77"
    },
    {
      "date": "2025-01-17",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.60",
      "low": "25.00",
      "close": "25.50",
      "average": "25.4226",
      "volume": "13161",
      "turnover": "334586.4",
      "trades": "46"
    },
    {
      "date": "2025-01-20",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.40",
      "low": "25.00",
      "close": "25.20",
      "average": "25.1358",
      "volume": "9885",
      "turnover": "248467",
      "trades": "79"
    },
    {
      "date": "2025-01-21",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.60",
      "low": "25.00",
      "close": "25.50",
      "average": "25.4279",
      "volume": "10811",
      "turnover": "274901.1",
      "trades": "71"
    },
    {
      "date": "2025-01-22",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.20",
      "high": "25.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.6147",
      "volume": "19285",
      "turnover": "493979.6",
      "trades": "56"
    },
    {
      "date": "2025-01-23",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.30",
      "high": "25.90",
      "low": "25.20",
      "close": "25.80",
      "average": "25.5494",
      "volume": "44313",
      "turnover": "1132215.85",
      "trades": "91"
    },
    {
      "date": "2025-01-24",
      "bid": "26.80",
      "ask": "26.90",
      "open": "25.80",
      "high": "27.50",
      "low": "25.70",
      "close": "26.70",
      "average": "26.5506",
      "volume": "68756",
      "turnover": "1825515.9",
      "trades": "217"
    },
    {
      "date": "2025-01-27",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.80",
      "high": "27.90",
      "low": "26.70",
      "close": "27.40",
      "average": "27.1978",
      "volume": "21887",
      "turnover": "595260.5",
      "trades": "171"
    },
    {
      "date": "2025-01-28",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.40",
      "high": "27.50",
      "low": "26.50",
      "close": "26.70",
      "average": "26.875",
      "volume": "9182",
      "turnover": "246766.3",
      "trades": "100"
    },
    {
      "date": "2025-01-29",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.70",
      "high": "27.00",
      "low": "26.10",
      "close": "26.50",
      "average": "26.6738",
      "volume": "16682",
      "turnover": "444972.7",
      "trades": "87"
    },
    {
      "date": "2025-01-30",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.20",
      "low": "26.50",
      "close": "26.80",
      "average": "26.90",
      "volume": "10113",
      "turnover": "272039.2",
      "trades": "73"
    },
    {
      "date": "2025-01-31",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.70",
      "close": "27.00",
      "average": "26.8985",
      "volume": "3763",
      "turnover": "101219.1",
      "trades": "40"
    },
    {
      "date": "2025-02-03",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "27.00",
      "average": "26.7277",
      "volume": "11381",
      "turnover": "304188.1",
      "trades": "77"
    },
    {
      "date": "2025-02-04",
      "bid": "26.40",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.10",
      "low": "26.40",
      "close": "27.10",
      "average": "26.7864",
      "volume": "8487",
      "turnover": "227336.2",
      "trades": "56"
    },
    {
      "date": "2025-02-05",
      "bid": "26.40",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.10",
      "low": "26.40",
      "close": "26.50",
      "average": "26.6441",
      "volume": "7998",
      "turnover": "213099.9",
      "trades": "83"
    },
    {
      "date": "2025-02-06",
      "bid": "26.80",
      "ask": "27.20",
      "open": "27.10",
      "high": "27.50",
      "low": "26.60",
      "close": "27.10",
      "average": "27.0186",
      "volume": "10607",
      "turnover": "286586.2",
      "trades": "79"
    },
    {
      "date": "2025-02-07",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.30",
      "high": "27.40",
      "low": "27.00",
      "close": "27.40",
      "average": "27.1311",
      "volume": "7056",
      "turnover": "191436.9",
      "trades": "53"
    },
    {
      "date": "2025-02-10",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.60",
      "low": "26.70",
      "close": "27.40",
      "average": "27.2829",
      "volume": "3847",
      "turnover": "104971.7",
      "trades": "40"
    },
    {
      "date": "2025-02-11",
      "bid": "26.60",
      "ask": "27.10",
      "open": "27.30",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.2129",
      "volume": "15178",
      "turnover": "413037.1",
      "trades": "53"
    },
    {
      "date": "2025-02-12",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.40",
      "low": "26.50",
      "close": "26.50",
      "average": "26.8288",
      "volume": "8883",
      "turnover": "238320.2",
      "trades": "77"
    },
    {
      "date": "2025-02-13",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.00",
      "high": "27.20",
      "low": "26.00",
      "close": "27.00",
      "average": "26.7871",
      "volume": "10844",
      "turnover": "290512.4",
      "trades": "65"
    },
    {
      "date": "2025-02-14",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.40",
      "low": "26.70",
      "close": "27.30",
      "average": "26.9647",
      "volume": "4685",
      "turnover": "126329.4",
      "trades": "45"
    },
    {
      "date": "2025-02-17",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.50",
      "low": "26.40",
      "close": "27.40",
      "average": "26.8639",
      "volume": "16512",
      "turnover": "443576.7",
      "trades": "66"
    },
    {
      "date": "2025-02-18",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.70",
      "close": "26.90",
      "average": "27.0409",
      "volume": "8711",
      "turnover": "235553.1",
      "trades": "73"
    },
    {
      "date": "2025-02-19",
      "bid": "26.60",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.40",
      "low": "26.50",
      "close": "27.20",
      "average": "26.8788",
      "volume": "9800",
      "turnover": "263412.4",
      "trades": "86"
    },
    {
      "date": "2025-02-20",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.70",
      "high": "26.70",
      "low": "25.20",
      "close": "25.90",
      "average": "26.0075",
      "volume": "64689",
      "turnover": "1682390.65",
      "trades": "272"
    },
    {
      "date": "2025-02-21",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.40",
      "high": "27.00",
      "low": "25.60",
      "close": "26.90",
      "average": "26.4838",
      "volume": "28662",
      "turnover": "759079.9",
      "trades": "103"
    },
    {
      "date": "2025-02-24",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.50",
      "low": "26.50",
      "close": "26.80",
      "average": "26.9545",
      "volume": "16535",
      "turnover": "445798.35",
      "trades": "125"
    },
    {
      "date": "2025-02-25",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.70",
      "high": "27.20",
      "low": "26.60",
      "close": "27.00",
      "average": "26.8624",
      "volume": "17221",
      "turnover": "462597.4",
      "trades": "83"
    },
    {
      "date": "2025-02-26",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.20",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9333",
      "volume": "11408",
      "turnover": "307255.3",
      "trades": "60"
    },
    {
      "date": "2025-02-27",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.30",
      "low": "26.40",
      "close": "26.40",
      "average": "26.9744",
      "volume": "18465",
      "turnover": "498083",
      "trades": "77"
    },
    {
      "date": "2025-02-28",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.40",
      "low": "26.50",
      "close": "26.90",
      "average": "27.0914",
      "volume": "8247",
      "turnover": "223423",
      "trades": "78"
    },
    {
      "date": "2025-03-03",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.50",
      "low": "26.50",
      "close": "27.00",
      "average": "26.9982",
      "volume": "23256",
      "turnover": "627870.5",
      "trades": "107"
    },
    {
      "date": "2025-03-04",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.40",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0945",
      "volume": "21354",
      "turnover": "578575.6",
      "trades": "100"
    },
    {
      "date": "2025-03-05",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.10",
      "high": "27.20",
      "low": "26.70",
      "close": "26.80",
      "average": "26.9518",
      "volume": "8094",
      "turnover": "218148",
      "trades": "77"
    },
    {
      "date": "2025-03-06",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.60",
      "high": "27.00",
      "low": "26.40",
      "close": "27.00",
      "average": "26.7416",
      "volume": "9937",
      "turnover": "265731.3",
      "trades": "71"
    },
    {
      "date": "2025-03-07",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.30",
      "low": "26.40",
      "close": "26.60",
      "average": "26.6736",
      "volume": "12062",
      "turnover": "321736.6",
      "trades": "91"
    },
    {
      "date": "2025-03-10",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.60",
      "high": "27.00",
      "low": "26.10",
      "close": "26.10",
      "average": "26.414",
      "volume": "18061",
      "turnover": "477062.7",
      "trades": "95"
    },
    {
      "date": "2025-03-11",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.50",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1424",
      "volume": "14382",
      "turnover": "375979.5",
      "trades": "76"
    },
    {
      "date": "2025-03-12",
      "bid": "27.10",
      "ask": "27.40",
      "open": "26.90",
      "high": "27.50",
      "low": "26.40",
      "close": "27.30",
      "average": "26.8831",
      "volume": "22445",
      "turnover": "603390.2",
      "trades": "78"
    },
    {
      "date": "2025-03-13",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.30",
      "low": "26.90",
      "close": "27.30",
      "average": "27.2123",
      "volume": "8441",
      "turnover": "229698.9",
      "trades": "35"
    },
    {
      "date": "2025-03-14",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.30",
      "low": "26.40",
      "close": "27.00",
      "average": "26.7981",
      "volume": "22114",
      "turnover": "592653",
      "trades": "101"
    },
    {
      "date": "2025-03-17",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.40",
      "low": "26.80",
      "close": "27.30",
      "average": "27.1635",
      "volume": "9794",
      "turnover": "266026.1",
      "trades": "69"
    },
    {
      "date": "2025-03-18",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.40",
      "low": "26.70",
      "close": "27.00",
      "average": "27.0919",
      "volume": "13824",
      "turnover": "374533.5",
      "trades": "80"
    },
    {
      "date": "2025-03-19",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.20",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3408",
      "volume": "28090",
      "turnover": "739914.3",
      "trades": "114"
    },
    {
      "date": "2025-03-20",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.60",
      "high": "26.60",
      "low": "26.10",
      "close": "26.30",
      "average": "26.3541",
      "volume": "3603",
      "turnover": "94954",
      "trades": "35"
    },
    {
      "date": "2025-03-21",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1191",
      "volume": "10361",
      "turnover": "270619.6",
      "trades": "37"
    },
    {
      "date": "2025-03-24",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.70",
      "low": "26.00",
      "close": "26.20",
      "average": "26.3545",
      "volume": "3452",
      "turnover": "90975.6",
      "trades": "45"
    },
    {
      "date": "2025-03-25",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.20",
      "high": "26.70",
      "low": "26.20",
      "close": "26.60",
      "average": "26.427",
      "volume": "6699",
      "turnover": "177034.8",
      "trades": "72"
    },
    {
      "date": "2025-03-26",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9083",
      "volume": "5124",
      "turnover": "137860.55",
      "trades": "50"
    },
    {
      "date": "2025-03-27",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.90",
      "high": "26.90",
      "low": "26.20",
      "close": "26.50",
      "average": "26.4332",
      "volume": "11685",
      "turnover": "308871.5",
      "trades": "59"
    },
    {
      "date": "2025-03-28",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.40",
      "high": "27.20",
      "low": "26.40",
      "close": "27.20",
      "average": "26.8218",
      "volume": "51119",
      "turnover": "1371161.7",
      "trades": "59"
    },
    {
      "date": "2025-03-31",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.40",
      "low": "26.20",
      "close": "27.30",
      "average": "27.0898",
      "volume": "38490",
      "turnover": "1042684.7",
      "trades": "159"
    },
    {
      "date": "2025-04-01",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.30",
      "high": "27.30",
      "low": "26.50",
      "close": "26.60",
      "average": "26.7877",
      "volume": "6982",
      "turnover": "187031.8",
      "trades": "71"
    },
    {
      "date": "2025-04-02",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.70",
      "high": "27.00",
      "low": "26.70",
      "close": "26.80",
      "average": "26.9222",
      "volume": "8448",
      "turnover": "227438.4",
      "trades": "73"
    },
    {
      "date": "2025-04-03",
      "bid": "26.30",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.20",
      "close": "26.70",
      "average": "26.6127",
      "volume": "9040",
      "turnover": "240578.9",
      "trades": "85"
    },
    {
      "date": "2025-04-04",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.70",
      "high": "27.00",
      "low": "25.80",
      "close": "26.00",
      "average": "26.3149",
      "volume": "14764",
      "turnover": "388513.5",
      "trades": "134"
    },
    {
      "date": "2025-04-07",
      "bid": "25.50",
      "ask": "25.55",
      "open": "25.90",
      "high": "25.90",
      "low": "23.60",
      "close": "25.50",
      "average": "24.834",
      "volume": "28769",
      "turnover": "714448.15",
      "trades": "169"
    },
    {
      "date": "2025-04-08",
      "bid": "25.80",
      "ask": "25.85",
      "open": "25.50",
      "high": "26.70",
      "low": "25.50",
      "close": "25.85",
      "average": "25.9371",
      "volume": "8336",
      "turnover": "216211.35",
      "trades": "83"
    },
    {
      "date": "2025-04-09",
      "bid": "25.50",
      "ask": "26.20",
      "open": "26.60",
      "high": "26.60",
      "low": "25.20",
      "close": "26.20",
      "average": "25.6447",
      "volume": "9965",
      "turnover": "255592.28",
      "trades": "79"
    },
    {
      "date": "2025-04-10",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.55",
      "high": "26.95",
      "low": "25.95",
      "close": "26.00",
      "average": "26.3116",
      "volume": "14335",
      "turnover": "377177.3",
      "trades": "116"
    },
    {
      "date": "2025-04-11",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.25",
      "high": "26.55",
      "low": "26.00",
      "close": "26.20",
      "average": "26.2504",
      "volume": "5137",
      "turnover": "134848.1",
      "trades": "49"
    },
    {
      "date": "2025-04-14",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.85",
      "low": "26.20",
      "close": "26.50",
      "average": "26.5973",
      "volume": "5901",
      "turnover": "156950.55",
      "trades": "72"
    },
    {
      "date": "2025-04-15",
      "bid": "26.45",
      "ask": "26.85",
      "open": "26.40",
      "high": "26.85",
      "low": "26.30",
      "close": "26.80",
      "average": "26.5455",
      "volume": "11233",
      "turnover": "298185.6",
      "trades": "88"
    },
    {
      "date": "2025-04-16",
      "bid": "25.80",
      "ask": "26.60",
      "open": "26.85",
      "high": "26.85",
      "low": "25.70",
      "close": "25.85",
      "average": "26.3698",
      "volume": "11675",
      "turnover": "307867.2",
      "trades": "95"
    },
    {
      "date": "2025-04-17",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.70",
      "high": "26.70",
      "low": "26.15",
      "close": "26.40",
      "average": "26.3396",
      "volume": "3648",
      "turnover": "96086.9",
      "trades": "42"
    },
    {
      "date": "2025-04-22",
      "bid": "26.55",
      "ask": "26.65",
      "open": "26.35",
      "high": "26.70",
      "low": "26.10",
      "close": "26.70",
      "average": "26.3815",
      "volume": "3825",
      "turnover": "100909.15",
      "trades": "57"
    },
    {
      "date": "2025-04-23",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.65",
      "high": "26.65",
      "low": "25.90",
      "close": "25.95",
      "average": "26.2531",
      "volume": "12166",
      "turnover": "319395.65",
      "trades": "118"
    },
    {
      "date": "2025-04-24",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.40",
      "low": "25.80",
      "close": "26.30",
      "average": "26.1777",
      "volume": "5962",
      "turnover": "156071.6",
      "trades": "52"
    },
    {
      "date": "2025-04-25",
      "bid": "26.00",
      "ask": "26.65",
      "open": "26.40",
      "high": "26.80",
      "low": "25.95",
      "close": "26.10",
      "average": "26.4512",
      "volume": "9061",
      "turnover": "239677.53",
      "trades": "79"
    },
    {
      "date": "2025-04-28",
      "bid": "26.05",
      "ask": "26.35",
      "open": "26.80",
      "high": "26.80",
      "low": "25.95",
      "close": "26.40",
      "average": "26.2039",
      "volume": "5691",
      "turnover": "149126.35",
      "trades": "67"
    },
    {
      "date": "2025-04-29",
      "bid": "25.40",
      "ask": "25.50",
      "open": "26.40",
      "high": "26.60",
      "low": "25.20",
      "close": "25.50",
      "average": "25.5798",
      "volume": "36413",
      "turnover": "931436.6",
      "trades": "151"
    },
    {
      "date": "2025-04-30",
      "bid": "25.25",
      "ask": "25.50",
      "open": "25.85",
      "high": "25.85",
      "low": "25.15",
      "close": "25.65",
      "average": "25.503",
      "volume": "7037",
      "turnover": "179464.5",
      "trades": "69"
    },
    {
      "date": "2025-05-02",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.85",
      "high": "25.85",
      "low": "25.20",
      "close": "25.50",
      "average": "25.4589",
      "volume": "12886",
      "turnover": "328063",
      "trades": "90"
    },
    {
      "date": "2025-05-05",
      "bid": "26.45",
      "ask": "26.70",
      "open": "25.50",
      "high": "27.00",
      "low": "25.45",
      "close": "26.65",
      "average": "26.4002",
      "volume": "22004",
      "turnover": "580909.8",
      "trades": "105"
    },
    {
      "date": "2025-05-06",
      "bid": "26.25",
      "ask": "27.00",
      "open": "26.45",
      "high": "27.30",
      "low": "26.05",
      "close": "27.00",
      "average": "26.7611",
      "volume": "29491",
      "turnover": "789212.75",
      "trades": "76"
    },
    {
      "date": "2025-05-07",
      "bid": "25.90",
      "ask": "26.20",
      "open": "25.75",
      "high": "26.25",
      "low": "23.60",
      "close": "26.00",
      "average": "25.0579",
      "volume": "100656",
      "turnover": "2527205.45",
      "trades": "387"
    },
    {
      "date": "2025-05-08",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.45",
      "low": "25.00",
      "close": "26.00",
      "average": "25.8775",
      "volume": "22972",
      "turnover": "594457.8",
      "trades": "97"
    },
    {
      "date": "2025-05-09",
      "bid": "25.95",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.20",
      "low": "24.75",
      "close": "26.20",
      "average": "25.2283",
      "volume": "43368",
      "turnover": "1094101.3",
      "trades": "146"
    },
    {
      "date": "2025-05-12",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.15",
      "high": "26.40",
      "low": "25.80",
      "close": "25.90",
      "average": "26.0441",
      "volume": "17201",
      "turnover": "447984.7",
      "trades": "64"
    },
    {
      "date": "2025-05-13",
      "bid": "25.80",
      "ask": "25.85",
      "open": "25.90",
      "high": "25.90",
      "low": "25.25",
      "close": "25.90",
      "average": "25.5433",
      "volume": "30860",
      "turnover": "788246.1",
      "trades": "106"
    },
    {
      "date": "2025-05-14",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.80",
      "high": "25.90",
      "low": "25.60",
      "close": "25.90",
      "average": "25.7485",
      "volume": "12566",
      "turnover": "323555.5",
      "trades": "157"
    },
    {
      "date": "2025-05-15",
      "bid": "26.00",
      "ask": "26.05",
      "open": "25.95",
      "high": "26.50",
      "low": "25.95",
      "close": "26.05",
      "average": "26.0845",
      "volume": "8672",
      "turnover": "226218.03",
      "trades": "81"
    },
    {
      "date": "2025-05-16",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.05",
      "high": "26.50",
      "low": "25.80",
      "close": "26.45",
      "average": "26.0955",
      "volume": "16692",
      "turnover": "435586",
      "trades": "108"
    },
    {
      "date": "2025-05-19",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.45",
      "high": "26.70",
      "low": "25.95",
      "close": "26.25",
      "average": "26.3278",
      "volume": "3891",
      "turnover": "102436.5",
      "trades": "54"
    },
    {
      "date": "2025-05-20",
      "bid": "25.90",
      "ask": "25.95",
      "open": "26.25",
      "high": "26.25",
      "low": "25.40",
      "close": "25.95",
      "average": "25.7776",
      "volume": "14822",
      "turnover": "382076.3",
      "trades": "99"
    },
    {
      "date": "2025-05-21",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.90",
      "high": "26.05",
      "low": "25.75",
      "close": "25.95",
      "average": "25.9074",
      "volume": "5186",
      "turnover": "134355.55",
      "trades": "47"
    },
    {
      "date": "2025-05-22",
      "bid": "25.95",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.60",
      "low": "25.55",
      "close": "25.95",
      "average": "26.0923",
      "volume": "6326",
      "turnover": "165059.65",
      "trades": "44"
    },
    {
      "date": "2025-05-23",
      "bid": "25.90",
      "ask": "25.95",
      "open": "25.90",
      "high": "25.95",
      "low": "25.80",
      "close": "25.95",
      "average": "25.8955",
      "volume": "6295",
      "turnover": "163012.05",
      "trades": "45"
    },
    {
      "date": "2025-05-26",
      "bid": "25.75",
      "ask": "25.95",
      "open": "26.40",
      "high": "26.40",
      "low": "25.30",
      "close": "25.95",
      "average": "25.6329",
      "volume": "11456",
      "turnover": "293650.6",
      "trades": "63"
    },
    {
      "date": "2025-05-27",
      "bid": "25.35",
      "ask": "25.40",
      "open": "25.65",
      "high": "25.80",
      "low": "25.40",
      "close": "25.40",
      "average": "25.566",
      "volume": "21680",
      "turnover": "554270.8",
      "trades": "101"
    },
    {
      "date": "2025-05-28",
      "bid": "25.05",
      "ask": "25.35",
      "open": "25.40",
      "high": "25.65",
      "low": "24.80",
      "close": "25.05",
      "average": "25.1077",
      "volume": "16937",
      "turnover": "425249.35",
      "trades": "110"
    },
    {
      "date": "2025-05-30",
      "bid": "25.25",
      "ask": "25.70",
      "open": "25.35",
      "high": "25.75",
      "low": "25.30",
      "close": "25.65",
      "average": "25.5314",
      "volume": "7117",
      "turnover": "181707.1",
      "trades": "71"
    },
    {
      "date": "2025-06-02",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "24.95",
      "close": "25.70",
      "average": "25.348",
      "volume": "7639",
      "turnover": "193633.75",
      "trades": "78"
    },
    {
      "date": "2025-06-03",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.70",
      "high": "25.80",
      "low": "25.50",
      "close": "25.65",
      "average": "25.6825",
      "volume": "4710",
      "turnover": "120964.4",
      "trades": "46"
    },
    {
      "date": "2025-06-04",
      "bid": "25.55",
      "ask": "25.60",
      "open": "25.65",
      "high": "25.70",
      "low": "25.50",
      "close": "25.60",
      "average": "25.6281",
      "volume": "1121",
      "turnover": "28729.1",
      "trades": "29"
    },
    {
      "date": "2025-06-05",
      "bid": "25.85",
      "ask": "26.00",
      "open": "25.55",
      "high": "26.05",
      "low": "25.15",
      "close": "26.00",
      "average": "25.6053",
      "volume": "19489",
      "turnover": "498975.92",
      "trades": "67"
    },
    {
      "date": "2025-06-09",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.05",
      "high": "26.05",
      "low": "25.60",
      "close": "26.00",
      "average": "25.8344",
      "volume": "9960",
      "turnover": "257310.85",
      "trades": "68"
    },
    {
      "date": "2025-06-10",
      "bid": "25.60",
      "ask": "25.95",
      "open": "25.95",
      "high": "25.95",
      "low": "25.60",
      "close": "25.95",
      "average": "25.9053",
      "volume": "12798",
      "turnover": "331535.95",
      "trades": "43"
    },
    {
      "date": "2025-06-11",
      "bid": "25.90",
      "ask": "26.25",
      "open": "25.70",
      "high": "26.25",
      "low": "25.65",
      "close": "26.25",
      "average": "25.9916",
      "volume": "7960",
      "turnover": "206893.05",
      "trades": "42"
    },
    {
      "date": "2025-06-12",
      "bid": "25.60",
      "ask": "25.95",
      "open": "26.25",
      "high": "26.45",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9878",
      "volume": "2583",
      "turnover": "67126.55",
      "trades": "20"
    },
    {
      "date": "2025-06-13",
      "bid": "26.00",
      "ask": "26.15",
      "open": "25.80",
      "high": "26.30",
      "low": "25.80",
      "close": "26.20",
      "average": "25.992",
      "volume": "5670",
      "turnover": "147374.8",
      "trades": "42"
    },
    {
      "date": "2025-06-16",
      "bid": "25.85",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.25",
      "low": "25.55",
      "close": "25.85",
      "average": "26.0213",
      "volume": "18064",
      "turnover": "470049.25",
      "trades": "49"
    },
    {
      "date": "2025-06-17",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.50",
      "high": "26.50",
      "low": "25.55",
      "close": "25.85",
      "average": "25.8172",
      "volume": "16714",
      "turnover": "431508.15",
      "trades": "69"
    },
    {
      "date": "2025-06-18",
      "bid": "26.10",
      "ask": "26.55",
      "open": "25.85",
      "high": "26.55",
      "low": "25.60",
      "close": "26.50",
      "average": "26.0817",
      "volume": "11875",
      "turnover": "309720.75",
      "trades": "70"
    },
    {
      "date": "2025-06-19",
      "bid": "26.30",
      "ask": "26.60",
      "open": "25.80",
      "high": "26.70",
      "low": "25.80",
      "close": "26.60",
      "average": "26.4015",
      "volume": "12020",
      "turnover": "317346",
      "trades": "49"
    },
    {
      "date": "2025-06-23",
      "bid": "26.60",
      "ask": "26.85",
      "open": "26.65",
      "high": "26.85",
      "low": "25.80",
      "close": "26.85",
      "average": "26.2745",
      "volume": "30748",
      "turnover": "807889.55",
      "trades": "167"
    },
    {
      "date": "2025-06-24",
      "bid": "26.20",
      "ask": "26.70",
      "open": "26.80",
      "high": "26.80",
      "low": "25.95",
      "close": "26.75",
      "average": "26.3929",
      "volume": "13432",
      "turnover": "354483.85",
      "trades": "80"
    },
    {
      "date": "2025-06-25",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.80",
      "high": "26.80",
      "low": "26.30",
      "close": "26.50",
      "average": "26.4742",
      "volume": "6299",
      "turnover": "166760.85",
      "trades": "82"
    },
    {
      "date": "2025-06-26",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.30",
      "high": "26.60",
      "low": "25.60",
      "close": "26.05",
      "average": "26.0919",
      "volume": "12711",
      "turnover": "331654.15",
      "trades": "82"
    },
    {
      "date": "2025-06-27",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.25",
      "high": "26.30",
      "low": "25.50",
      "close": "26.30",
      "average": "25.7678",
      "volume": "12459",
      "turnover": "321041.25",
      "trades": "71"
    },
    {
      "date": "2025-06-30",
      "bid": "25.60",
      "ask": "25.75",
      "open": "26.20",
      "high": "26.25",
      "low": "25.60",
      "close": "25.70",
      "average": "25.7919",
      "volume": "15281",
      "turnover": "394121.18",
      "trades": "101"
    },
    {
      "date": "2025-07-01",
      "bid": "25.65",
      "ask": "26.00",
      "open": "26.05",
      "high": "26.20",
      "low": "25.65",
      "close": "25.65",
      "average": "25.8659",
      "volume": "6292",
      "turnover": "162748.2",
      "trades": "46"
    },
    {
      "date": "2025-07-02",
      "bid": "25.65",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.15",
      "low": "25.50",
      "close": "25.75",
      "average": "25.8273",
      "volume": "5885",
      "turnover": "151993.4",
      "trades": "46"
    },
    {
      "date": "2025-07-03",
      "bid": "26.50",
      "ask": "26.85",
      "open": "25.60",
      "high": "27.00",
      "low": "25.60",
      "close": "26.90",
      "average": "26.4728",
      "volume": "40277",
      "turnover": "1066243.05",
      "trades": "107"
    },
    {
      "date": "2025-07-04",
      "bid": "27.35",
      "ask": "27.55",
      "open": "26.85",
      "high": "28.00",
      "low": "26.80",
      "close": "27.55",
      "average": "27.4473",
      "volume": "15040",
      "turnover": "412807.05",
      "trades": "92"
    },
    {
      "date": "2025-07-07",
      "bid": "27.65",
      "ask": "27.85",
      "open": "27.55",
      "high": "28.00",
      "low": "27.45",
      "close": "27.90",
      "average": "27.8495",
      "volume": "23730",
      "turnover": "660869.3",
      "trades": "87"
    },
    {
      "date": "2025-07-08",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.60",
      "high": "27.65",
      "low": "26.55",
      "close": "27.20",
      "average": "27.4004",
      "volume": "55971",
      "turnover": "1533585.51",
      "trades": "71"
    },
    {
      "date": "2025-07-09",
      "bid": "27.65",
      "ask": "27.90",
      "open": "27.30",
      "high": "27.95",
      "low": "26.90",
      "close": "27.65",
      "average": "27.5278",
      "volume": "6663",
      "turnover": "183417.8",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "27.15",
      "ask": "27.25",
      "open": "27.90",
      "high": "27.90",
      "low": "27.15",
      "close": "27.15",
      "average": "27.3473",
      "volume": "10866",
      "turnover": "297156.05",
      "trades": "53"
    },
    {
      "date": "2025-07-11",
      "bid": "27.30",
      "ask": "27.45",
      "open": "27.15",
      "high": "27.75",
      "low": "27.10",
      "close": "27.30",
      "average": "27.2932",
      "volume": "1700",
      "turnover": "46398.4",
      "trades": "49"
    },
    {
      "date": "2025-07-14",
      "bid": "26.75",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.30",
      "low": "26.60",
      "close": "26.75",
      "average": "26.7923",
      "volume": "9990",
      "turnover": "267654.75",
      "trades": "70"
    },
    {
      "date": "2025-07-15",
      "bid": "27.20",
      "ask": "27.50",
      "open": "26.75",
      "high": "27.80",
      "low": "26.75",
      "close": "27.20",
      "average": "27.542",
      "volume": "15053",
      "turnover": "414589.4",
      "trades": "61"
    },
    {
      "date": "2025-07-16",
      "bid": "27.00",
      "ask": "27.60",
      "open": "27.75",
      "high": "28.00",
      "low": "26.80",
      "close": "27.70",
      "average": "27.6883",
      "volume": "8450",
      "turnover": "233966.35",
      "trades": "52"
    },
    {
      "date": "2025-07-17",
      "bid": "27.10",
      "ask": "27.65",
      "open": "27.20",
      "high": "28.00",
      "low": "27.00",
      "close": "27.65",
      "average": "27.3892",
      "volume": "9672",
      "turnover": "264907.95",
      "trades": "52"
    },
    {
      "date": "2025-07-18",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.65",
      "high": "27.65",
      "low": "27.00",
      "close": "27.10",
      "average": "27.0884",
      "volume": "3836",
      "turnover": "103911.2",
      "trades": "46"
    },
    {
      "date": "2025-07-21",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.60",
      "close": "26.75",
      "average": "26.8715",
      "volume": "4092",
      "turnover": "109958.3",
      "trades": "45"
    },
    {
      "date": "2025-07-22",
      "bid": "26.85",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9655",
      "volume": "50517",
      "turnover": "1362220.5",
      "trades": "57"
    },
    {
      "date": "2025-07-23",
      "bid": "27.05",
      "ask": "27.35",
      "open": "27.00",
      "high": "27.75",
      "low": "26.90",
      "close": "27.20",
      "average": "27.2655",
      "volume": "8520",
      "turnover": "232302.05",
      "trades": "71"
    },
    {
      "date": "2025-07-24",
      "bid": "27.25",
      "ask": "27.75",
      "open": "27.85",
      "high": "27.85",
      "low": "27.25",
      "close": "27.75",
      "average": "27.7043",
      "volume": "6933",
      "turnover": "192073.6",
      "trades": "48"
    },
    {
      "date": "2025-07-25",
      "bid": "27.60",
      "ask": "27.65",
      "open": "27.75",
      "high": "28.00",
      "low": "27.15",
      "close": "27.65",
      "average": "27.7566",
      "volume": "5033",
      "turnover": "139704.8",
      "trades": "60"
    },
    {
      "date": "2025-07-28",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.65",
      "high": "27.70",
      "low": "27.10",
      "close": "27.30",
      "average": "27.3879",
      "volume": "3523",
      "turnover": "96487.65",
      "trades": "47"
    },
    {
      "date": "2025-07-29",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.10",
      "high": "27.30",
      "low": "26.65",
      "close": "27.00",
      "average": "26.9743",
      "volume": "11586",
      "turnover": "312505.3",
      "trades": "55"
    },
    {
      "date": "2025-07-30",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.20",
      "low": "26.75",
      "close": "27.20",
      "average": "26.9746",
      "volume": "3614",
      "turnover": "97486.15",
      "trades": "36"
    },
    {
      "date": "2025-07-31",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.70",
      "low": "26.85",
      "close": "27.20",
      "average": "27.2395",
      "volume": "2736",
      "turnover": "74527.15",
      "trades": "49"
    },
    {
      "date": "2025-08-01",
      "bid": "27.15",
      "ask": "27.45",
      "open": "27.35",
      "high": "27.80",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1959",
      "volume": "6412",
      "turnover": "174380.1",
      "trades": "45"
    },
    {
      "date": "2025-08-04",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.60",
      "high": "27.60",
      "low": "26.50",
      "close": "26.95",
      "average": "26.9336",
      "volume": "17269",
      "turnover": "465116.85",
      "trades": "83"
    },
    {
      "date": "2025-08-05",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.85",
      "high": "26.95",
      "low": "26.20",
      "close": "26.40",
      "average": "26.4404",
      "volume": "10485",
      "turnover": "277228.1",
      "trades": "70"
    },
    {
      "date": "2025-08-06",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.45",
      "high": "26.80",
      "low": "25.75",
      "close": "26.00",
      "average": "26.0991",
      "volume": "13359",
      "turnover": "348658.2",
      "trades": "64"
    },
    {
      "date": "2025-08-07",
      "bid": "25.85",
      "ask": "25.90",
      "open": "26.35",
      "high": "26.35",
      "low": "25.35",
      "close": "25.95",
      "average": "25.7085",
      "volume": "25231",
      "turnover": "648660.95",
      "trades": "104"
    },
    {
      "date": "2025-08-08",
      "bid": "25.85",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "25.95",
      "average": "25.8748",
      "volume": "10581",
      "turnover": "273664.15",
      "trades": "45"
    },
    {
      "date": "2025-08-11",
      "bid": "25.75",
      "ask": "26.05",
      "open": "25.85",
      "high": "26.80",
      "low": "25.65",
      "close": "26.05",
      "average": "25.833",
      "volume": "6223",
      "turnover": "160758.7",
      "trades": "53"
    },
    {
      "date": "2025-08-12",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.75",
      "high": "26.50",
      "low": "25.75",
      "close": "26.05",
      "average": "26.2074",
      "volume": "3924",
      "turnover": "102837.8",
      "trades": "29"
    },
    {
      "date": "2025-08-13",
      "bid": "26.00",
      "ask": "26.05",
      "open": "26.05",
      "high": "26.35",
      "low": "26.00",
      "close": "26.05",
      "average": "26.0844",
      "volume": "8478",
      "turnover": "221143.9",
      "trades": "39"
    },
    {
      "date": "2025-08-14",
      "bid": "26.10",
      "ask": "26.35",
      "open": "25.80",
      "high": "26.50",
      "low": "25.70",
      "close": "26.35",
      "average": "26.1048",
      "volume": "42631",
      "turnover": "1112671.8",
      "trades": "115"
    },
    {
      "date": "2025-08-15",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.35",
      "high": "26.35",
      "low": "25.70",
      "close": "26.25",
      "average": "25.9082",
      "volume": "19872",
      "turnover": "514910.8",
      "trades": "106"
    },
    {
      "date": "2025-08-18",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.05",
      "high": "26.75",
      "low": "26.00",
      "close": "26.50",
      "average": "26.2954",
      "volume": "25559",
      "turnover": "672084.4",
      "trades": "70"
    },
    {
      "date": "2025-08-19",
      "bid": "26.35",
      "ask": "26.65",
      "open": "26.75",
      "high": "26.75",
      "low": "26.30",
      "close": "26.55",
      "average": "26.3786",
      "volume": "4448",
      "turnover": "117329.3",
      "trades": "42"
    },
    {
      "date": "2025-08-20",
      "bid": "26.45",
      "ask": "26.55",
      "open": "26.45",
      "high": "26.55",
      "low": "26.25",
      "close": "26.55",
      "average": "26.334",
      "volume": "1962",
      "turnover": "51667.4",
      "trades": "26"
    },
    {
      "date": "2025-08-21",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.45",
      "high": "26.55",
      "low": "26.25",
      "close": "26.45",
      "average": "26.3017",
      "volume": "5838",
      "turnover": "153549.1",
      "trades": "33"
    },
    {
      "date": "2025-08-22",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.40",
      "high": "26.50",
      "low": "26.25",
      "close": "26.45",
      "average": "26.3369",
      "volume": "5946",
      "turnover": "156599.5",
      "trades": "30"
    },
    {
      "date": "2025-08-25",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.45",
      "high": "26.55",
      "low": "26.25",
      "close": "26.55",
      "average": "26.3972",
      "volume": "11808",
      "turnover": "311698.6",
      "trades": "57"
    },
    {
      "date": "2025-08-26",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.30",
      "close": "26.50",
      "average": "26.311",
      "volume": "8452",
      "turnover": "222390.97",
      "trades": "39"
    },
    {
      "date": "2025-08-27",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.35",
      "high": "26.60",
      "low": "26.30",
      "close": "26.40",
      "average": "26.3122",
      "volume": "12957",
      "turnover": "340927.4",
      "trades": "49"
    },
    {
      "date": "2025-08-28",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.40",
      "high": "26.75",
      "low": "26.30",
      "close": "26.40",
      "average": "26.4227",
      "volume": "4283",
      "turnover": "113168.45",
      "trades": "40"
    },
    {
      "date": "2025-08-29",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.45",
      "high": "26.70",
      "low": "26.25",
      "close": "26.50",
      "average": "26.3277",
      "volume": "6862",
      "turnover": "180660.75",
      "trades": "38"
    },
    {
      "date": "2025-09-01",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.40",
      "high": "26.60",
      "low": "26.00",
      "close": "26.30",
      "average": "26.2898",
      "volume": "5930",
      "turnover": "155898.75",
      "trades": "28"
    },
    {
      "date": "2025-09-02",
      "bid": "26.30",
      "ask": "26.35",
      "open": "26.00",
      "high": "26.60",
      "low": "26.00",
      "close": "26.25",
      "average": "26.1437",
      "volume": "17274",
      "turnover": "451606.1",
      "trades": "59"
    },
    {
      "date": "2025-09-03",
      "bid": "26.25",
      "ask": "26.45",
      "open": "26.70",
      "high": "26.70",
      "low": "26.35",
      "close": "26.50",
      "average": "26.4009",
      "volume": "4949",
      "turnover": "130658.08",
      "trades": "35"
    },
    {
      "date": "2025-09-04",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.30",
      "high": "26.60",
      "low": "26.20",
      "close": "26.45",
      "average": "26.3277",
      "volume": "4965",
      "turnover": "130717.1",
      "trades": "41"
    },
    {
      "date": "2025-09-05",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.65",
      "high": "26.65",
      "low": "25.95",
      "close": "26.45",
      "average": "26.1617",
      "volume": "4380",
      "turnover": "114594.3",
      "trades": "31"
    },
    {
      "date": "2025-09-08",
      "bid": "26.10",
      "ask": "26.45",
      "open": "26.10",
      "high": "32.00",
      "low": "26.00",
      "close": "32.00",
      "average": "30.1337",
      "volume": "18380",
      "turnover": "553856.8",
      "trades": "78"
    },
    {
      "date": "2025-09-09",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.60",
      "high": "26.70",
      "low": "25.90",
      "close": "25.90",
      "average": "26.1978",
      "volume": "6761",
      "turnover": "177123.65",
      "trades": "57"
    },
    {
      "date": "2025-09-10",
      "bid": "25.95",
      "ask": "26.10",
      "open": "26.65",
      "high": "26.65",
      "low": "25.90",
      "close": "26.10",
      "average": "26.1191",
      "volume": "7934",
      "turnover": "207228.8",
      "trades": "63"
    },
    {
      "date": "2025-09-11",
      "bid": "25.80",
      "ask": "25.95",
      "open": "26.10",
      "high": "26.20",
      "low": "25.75",
      "close": "25.80",
      "average": "25.9448",
      "volume": "7776",
      "turnover": "201745.8",
      "trades": "58"
    },
    {
      "date": "2025-09-12",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.10",
      "close": "26.40",
      "average": "26.351",
      "volume": "2478",
      "turnover": "65297.9",
      "trades": "29"
    },
    {
      "date": "2025-09-15",
      "bid": "26.45",
      "ask": "26.55",
      "open": "26.80",
      "high": "27.10",
      "low": "26.10",
      "close": "26.55",
      "average": "26.5364",
      "volume": "9179",
      "turnover": "243577.85",
      "trades": "65"
    },
    {
      "date": "2025-09-16",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.05",
      "high": "26.45",
      "low": "25.80",
      "close": "26.10",
      "average": "26.1213",
      "volume": "11731",
      "turnover": "306431.6",
      "trades": "63"
    },
    {
      "date": "2025-09-17",
      "bid": "25.80",
      "ask": "26.05",
      "open": "25.95",
      "high": "26.10",
      "low": "25.60",
      "close": "26.05",
      "average": "25.7876",
      "volume": "10934",
      "turnover": "281961.7",
      "trades": "47"
    },
    {
      "date": "2025-09-18",
      "bid": "25.65",
      "ask": "26.35",
      "open": "26.10",
      "high": "26.55",
      "low": "25.50",
      "close": "26.30",
      "average": "26.0105",
      "volume": "10355",
      "turnover": "269339.05",
      "trades": "65"
    },
    {
      "date": "2025-09-19",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.55",
      "high": "26.60",
      "low": "25.95",
      "close": "26.25",
      "average": "26.2473",
      "volume": "2253",
      "turnover": "59134.1",
      "trades": "43"
    },
    {
      "date": "2025-09-22",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.40",
      "low": "25.95",
      "close": "26.25",
      "average": "26.0418",
      "volume": "1730",
      "turnover": "45052.25",
      "trades": "20"
    },
    {
      "date": "2025-09-23",
      "bid": "25.85",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.25",
      "low": "25.70",
      "close": "26.00",
      "average": "25.893",
      "volume": "11232",
      "turnover": "290830.35",
      "trades": "63"
    },
    {
      "date": "2025-09-24",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.30",
      "low": "25.60",
      "close": "25.95",
      "average": "25.7574",
      "volume": "11306",
      "turnover": "291180.03",
      "trades": "45"
    },
    {
      "date": "2025-09-25",
      "bid": "25.65",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.00",
      "low": "25.30",
      "close": "25.85",
      "average": "25.5996",
      "volume": "3350",
      "turnover": "85758.75",
      "trades": "44"
    },
    {
      "date": "2025-09-26",
      "bid": "26.55",
      "ask": "26.65",
      "open": "26.20",
      "high": "26.55",
      "low": "26.00",
      "close": "26.55",
      "average": "26.398",
      "volume": "16757",
      "turnover": "442351.9",
      "trades": "56"
    },
    {
      "date": "2025-09-29",
      "bid": "26.15",
      "ask": "26.50",
      "open": "26.65",
      "high": "26.80",
      "low": "26.25",
      "close": "26.50",
      "average": "26.6622",
      "volume": "5444",
      "turnover": "145149",
      "trades": "48"
    },
    {
      "date": "2025-09-30",
      "bid": "27.80",
      "ask": "27.85",
      "open": "27.80",
      "high": "27.95",
      "low": "27.40",
      "close": "27.70",
      "average": "27.7311",
      "volume": "29053",
      "turnover": "805670.75",
      "trades": "212"
    },
    {
      "date": "2025-10-01",
      "bid": "28.50",
      "ask": "28.70",
      "open": "27.90",
      "high": "28.95",
      "low": "27.90",
      "close": "28.70",
      "average": "28.5746",
      "volume": "40702",
      "turnover": "1163033.7",
      "trades": "182"
    },
    {
      "date": "2025-10-02",
      "bid": "27.30",
      "ask": "27.60",
      "open": "28.50",
      "high": "28.50",
      "low": "27.05",
      "close": "27.65",
      "average": "27.5374",
      "volume": "30804",
      "turnover": "848260.6",
      "trades": "132"
    },
    {
      "date": "2025-10-03",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.60",
      "high": "27.80",
      "low": "26.55",
      "close": "27.80",
      "average": "27.2504",
      "volume": "10656",
      "turnover": "290380.1",
      "trades": "82"
    },
    {
      "date": "2025-10-06",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.50",
      "high": "27.50",
      "low": "27.00",
      "close": "27.10",
      "average": "27.1692",
      "volume": "3522",
      "turnover": "95689.8",
      "trades": "55"
    },
    {
      "date": "2025-10-07",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.05",
      "high": "27.05",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9151",
      "volume": "3918",
      "turnover": "105453.25",
      "trades": "38"
    },
    {
      "date": "2025-10-08",
      "bid": "26.35",
      "ask": "26.45",
      "open": "26.95",
      "high": "27.00",
      "low": "26.30",
      "close": "26.45",
      "average": "26.4678",
      "volume": "8353",
      "turnover": "221169.2",
      "trades": "77"
    },
    {
      "date": "2025-10-09",
      "bid": "26.45",
      "ask": "26.65",
      "open": "26.35",
      "high": "26.85",
      "low": "26.35",
      "close": "26.50",
      "average": "26.5583",
      "volume": "8128",
      "turnover": "215865.95",
      "trades": "41"
    },
    {
      "date": "2025-10-10",
      "bid": "26.35",
      "ask": "26.40",
      "open": "26.45",
      "high": "26.75",
      "low": "26.30",
      "close": "26.35",
      "average": "26.4478",
      "volume": "5115",
      "turnover": "135280.7",
      "trades": "31"
    },
    {
      "date": "2025-10-13",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.35",
      "high": "26.50",
      "low": "26.00",
      "close": "26.10",
      "average": "26.256",
      "volume": "6686",
      "turnover": "175547.55",
      "trades": "50"
    },
    {
      "date": "2025-10-14",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.45",
      "low": "25.90",
      "close": "26.00",
      "average": "26.1506",
      "volume": "7439",
      "turnover": "194534.45",
      "trades": "59"
    },
    {
      "date": "2025-10-15",
      "bid": "26.20",
      "ask": "26.45",
      "open": "26.60",
      "high": "26.65",
      "low": "26.05",
      "close": "26.50",
      "average": "26.3403",
      "volume": "4590",
      "turnover": "120901.75",
      "trades": "36"
    },
    {
      "date": "2025-10-16",
      "bid": "26.30",
      "ask": "26.55",
      "open": "26.20",
      "high": "26.60",
      "low": "26.20",
      "close": "26.60",
      "average": "26.4284",
      "volume": "2789",
      "turnover": "73708.8",
      "trades": "17"
    },
    {
      "date": "2025-10-17",
      "bid": "25.95",
      "ask": "26.25",
      "open": "26.55",
      "high": "26.60",
      "low": "25.80",
      "close": "26.20",
      "average": "26.0758",
      "volume": "10885",
      "turnover": "283835.6",
      "trades": "64"
    },
    {
      "date": "2025-10-20",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.60",
      "low": "26.25",
      "close": "26.50",
      "average": "26.3187",
      "volume": "2521",
      "turnover": "66349.4",
      "trades": "22"
    },
    {
      "date": "2025-10-21",
      "bid": "26.15",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "26.05",
      "close": "26.30",
      "average": "26.1658",
      "volume": "4061",
      "turnover": "106259.2",
      "trades": "34"
    },
    {
      "date": "2025-10-22",
      "bid": "26.15",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "26.00",
      "close": "26.15",
      "average": "26.1136",
      "volume": "2068",
      "turnover": "54002.85",
      "trades": "24"
    },
    {
      "date": "2025-10-23",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.05",
      "high": "26.35",
      "low": "26.00",
      "close": "26.20",
      "average": "26.1983",
      "volume": "3776",
      "turnover": "98937.1",
      "trades": "30"
    },
    {
      "date": "2025-10-24",
      "bid": "27.10",
      "ask": "27.15",
      "open": "26.25",
      "high": "27.25",
      "low": "26.20",
      "close": "27.20",
      "average": "26.7901",
      "volume": "11468",
      "turnover": "307229.4",
      "trades": "65"
    },
    {
      "date": "2025-10-27",
      "bid": "27.50",
      "ask": "27.55",
      "open": "27.10",
      "high": "27.90",
      "low": "26.70",
      "close": "27.50",
      "average": "27.4032",
      "volume": "8981",
      "turnover": "246108.55",
      "trades": "71"
    },
    {
      "date": "2025-10-28",
      "bid": "27.40",
      "ask": "27.60",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.60",
      "average": "27.3851",
      "volume": "3764",
      "turnover": "103077.65",
      "trades": "45"
    },
    {
      "date": "2025-10-29",
      "bid": "27.60",
      "ask": "27.65",
      "open": "27.75",
      "high": "27.80",
      "low": "27.25",
      "close": "27.60",
      "average": "27.5222",
      "volume": "3743",
      "turnover": "103015.45",
      "trades": "30"
    },
    {
      "date": "2025-10-30",
      "bid": "27.25",
      "ask": "27.35",
      "open": "27.60",
      "high": "27.60",
      "low": "27.15",
      "close": "27.35",
      "average": "27.2366",
      "volume": "6877",
      "turnover": "187306.2",
      "trades": "45"
    },
    {
      "date": "2025-10-31",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.25",
      "high": "27.25",
      "low": "26.80",
      "close": "27.15",
      "average": "26.9644",
      "volume": "4528",
      "turnover": "122094.75",
      "trades": "39"
    },
    {
      "date": "2025-11-03",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.00",
      "high": "28.00",
      "low": "26.80",
      "close": "27.25",
      "average": "27.2865",
      "volume": "7482",
      "turnover": "204157.55",
      "trades": "55"
    },
    {
      "date": "2025-11-04",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.85",
      "high": "27.25",
      "low": "26.50",
      "close": "26.60",
      "average": "26.8416",
      "volume": "6474",
      "turnover": "173772.25",
      "trades": "53"
    },
    {
      "date": "2025-11-05",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.95",
      "low": "26.15",
      "close": "26.65",
      "average": "26.6566",
      "volume": "7192",
      "turnover": "191714.3",
      "trades": "38"
    },
    {
      "date": "2025-11-06",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.35",
      "high": "29.00",
      "low": "27.70",
      "close": "28.10",
      "average": "28.4787",
      "volume": "57899",
      "turnover": "1648912.23",
      "trades": "215"
    },
    {
      "date": "2025-11-07",
      "bid": "28.85",
      "ask": "29.15",
      "open": "28.10",
      "high": "29.60",
      "low": "28.00",
      "close": "29.15",
      "average": "28.8659",
      "volume": "57796",
      "turnover": "1668331.4",
      "trades": "159"
    },
    {
      "date": "2025-11-10",
      "bid": "29.15",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.95",
      "low": "29.15",
      "close": "29.30",
      "average": "29.4455",
      "volume": "9804",
      "turnover": "288683.4",
      "trades": "86"
    },
    {
      "date": "2025-11-11",
      "bid": "28.25",
      "ask": "28.50",
      "open": "29.30",
      "high": "29.30",
      "low": "28.25",
      "close": "28.30",
      "average": "28.5226",
      "volume": "14635",
      "turnover": "417431.8",
      "trades": "94"
    },
    {
      "date": "2025-11-12",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.25",
      "high": "28.75",
      "low": "28.10",
      "close": "28.40",
      "average": "28.3878",
      "volume": "2630",
      "turnover": "74659.95",
      "trades": "40"
    },
    {
      "date": "2025-11-13",
      "bid": "28.25",
      "ask": "28.40",
      "open": "28.20",
      "high": "29.00",
      "low": "27.70",
      "close": "28.40",
      "average": "28.3314",
      "volume": "10716",
      "turnover": "303598.75",
      "trades": "59"
    },
    {
      "date": "2025-11-14",
      "bid": "28.00",
      "ask": "28.25",
      "open": "28.05",
      "high": "28.55",
      "low": "27.45",
      "close": "28.25",
      "average": "28.0224",
      "volume": "5873",
      "turnover": "164575.4",
      "trades": "42"
    },
    {
      "date": "2025-11-17",
      "bid": "28.95",
      "ask": "29.00",
      "open": "28.20",
      "high": "29.00",
      "low": "28.20",
      "close": "29.00",
      "average": "28.6659",
      "volume": "11347",
      "turnover": "325271.95",
      "trades": "70"
    },
    {
      "date": "2025-11-18",
      "bid": "28.50",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.25",
      "low": "27.90",
      "close": "29.00",
      "average": "28.5964",
      "volume": "11723",
      "turnover": "335253",
      "trades": "60"
    },
    {
      "date": "2025-11-19",
      "bid": "28.15",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.15",
      "low": "28.05",
      "close": "28.35",
      "average": "28.4763",
      "volume": "6005",
      "turnover": "171000.2",
      "trades": "45"
    },
    {
      "date": "2025-11-20",
      "bid": "28.35",
      "ask": "28.60",
      "open": "28.60",
      "high": "28.70",
      "low": "27.95",
      "close": "28.50",
      "average": "28.3464",
      "volume": "3498",
      "turnover": "99155.7",
      "trades": "37"
    },
    {
      "date": "2025-11-21",
      "bid": "28.60",
      "ask": "28.85",
      "open": "28.45",
      "high": "29.15",
      "low": "27.65",
      "close": "29.00",
      "average": "28.7509",
      "volume": "13406",
      "turnover": "385435",
      "trades": "71"
    },
    {
      "date": "2025-11-24",
      "bid": "28.55",
      "ask": "28.75",
      "open": "29.05",
      "high": "29.30",
      "low": "28.00",
      "close": "28.80",
      "average": "28.8954",
      "volume": "34834",
      "turnover": "1006542.9",
      "trades": "96"
    },
    {
      "date": "2025-11-25",
      "bid": "28.35",
      "ask": "28.65",
      "open": "28.70",
      "high": "28.75",
      "low": "28.15",
      "close": "28.65",
      "average": "28.5781",
      "volume": "4958",
      "turnover": "141690.2",
      "trades": "58"
    },
    {
      "date": "2025-11-26",
      "bid": "28.25",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.00",
      "low": "27.90",
      "close": "28.80",
      "average": "28.3226",
      "volume": "6703",
      "turnover": "189846.35",
      "trades": "60"
    },
    {
      "date": "2025-11-27",
      "bid": "28.90",
      "ask": "29.10",
      "open": "28.80",
      "high": "29.20",
      "low": "28.80",
      "close": "29.10",
      "average": "29.0094",
      "volume": "21258",
      "turnover": "616662.4",
      "trades": "64"
    },
    {
      "date": "2025-11-28",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.30",
      "low": "28.55",
      "close": "29.00",
      "average": "28.948",
      "volume": "9376",
      "turnover": "271416.55",
      "trades": "39"
    },
    {
      "date": "2025-12-01",
      "bid": "28.90",
      "ask": "28.95",
      "open": "28.80",
      "high": "29.00",
      "low": "28.80",
      "close": "28.95",
      "average": "28.949",
      "volume": "9594",
      "turnover": "277736.65",
      "trades": "55"
    },
    {
      "date": "2025-12-02",
      "bid": "28.30",
      "ask": "28.85",
      "open": "28.90",
      "high": "29.00",
      "low": "28.20",
      "close": "28.90",
      "average": "28.5808",
      "volume": "4520",
      "turnover": "129185.1",
      "trades": "49"
    },
    {
      "date": "2025-12-03",
      "bid": "28.70",
      "ask": "28.95",
      "open": "28.90",
      "high": "29.00",
      "low": "28.50",
      "close": "28.95",
      "average": "28.7708",
      "volume": "5133",
      "turnover": "147680.5",
      "trades": "40"
    },
    {
      "date": "2025-12-04",
      "bid": "28.50",
      "ask": "28.75",
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.75",
      "average": "28.6706",
      "volume": "12220",
      "turnover": "350355.05",
      "trades": "64"
    },
    {
      "date": "2025-12-05",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.55",
      "high": "28.95",
      "low": "28.30",
      "close": "28.80",
      "average": "28.5378",
      "volume": "1228",
      "turnover": "35044.4",
      "trades": "39"
    },
    {
      "date": "2025-12-08",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.60",
      "high": "28.80",
      "low": "28.20",
      "close": "28.30",
      "average": "28.4969",
      "volume": "8555",
      "turnover": "243790.9",
      "trades": "62"
    },
    {
      "date": "2025-12-09",
      "bid": "28.05",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.40",
      "low": "28.05",
      "close": "28.15",
      "average": "28.1716",
      "volume": "8721",
      "turnover": "245684.55",
      "trades": "63"
    },
    {
      "date": "2025-12-10",
      "bid": "28.05",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.40",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0536",
      "volume": "9475",
      "turnover": "265843.15",
      "trades": "50"
    },
    {
      "date": "2025-12-11",
      "bid": "28.50",
      "ask": "28.55",
      "open": "28.05",
      "high": "28.90",
      "low": "28.05",
      "close": "28.55",
      "average": "28.6043",
      "volume": "12093",
      "turnover": "345732.43",
      "trades": "74"
    },
    {
      "date": "2025-12-12",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.00",
      "low": "28.55",
      "close": "28.70",
      "average": "28.8255",
      "volume": "11757",
      "turnover": "338901.95",
      "trades": "76"
    },
    {
      "date": "2025-12-15",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.60",
      "close": "28.90",
      "average": "28.7932",
      "volume": "7087",
      "turnover": "204057.65",
      "trades": "51"
    },
    {
      "date": "2025-12-16",
      "bid": "28.75",
      "ask": "28.80",
      "open": "28.70",
      "high": "28.90",
      "low": "28.60",
      "close": "28.80",
      "average": "28.707",
      "volume": "5507",
      "turnover": "158089.55",
      "trades": "38"
    },
    {
      "date": "2025-12-17",
      "bid": "28.90",
      "ask": "29.20",
      "open": "28.85",
      "high": "29.65",
      "low": "28.75",
      "close": "29.30",
      "average": "29.0334",
      "volume": "10703",
      "turnover": "310743.95",
      "trades": "41"
    },
    {
      "date": "2025-12-18",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.25",
      "high": "29.25",
      "low": "28.60",
      "close": "28.80",
      "average": "28.9788",
      "volume": "11424",
      "turnover": "331054.25",
      "trades": "43"
    },
    {
      "date": "2025-12-19",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.80",
      "high": "28.80",
      "low": "28.00",
      "close": "28.30",
      "average": "28.4398",
      "volume": "9018",
      "turnover": "256504.3",
      "trades": "61"
    },
    {
      "date": "2025-12-22",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.25",
      "high": "29.25",
      "low": "28.25",
      "close": "28.80",
      "average": "28.6628",
      "volume": "8376",
      "turnover": "240079.95",
      "trades": "50"
    },
    {
      "date": "2025-12-23",
      "bid": "28.35",
      "ask": "28.65",
      "open": "28.65",
      "high": "28.95",
      "low": "28.30",
      "close": "28.55",
      "average": "28.5347",
      "volume": "4427",
      "turnover": "126323.05",
      "trades": "49"
    },
    {
      "date": "2025-12-29",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.35",
      "high": "28.90",
      "low": "28.10",
      "close": "28.75",
      "average": "28.3861",
      "volume": "11764",
      "turnover": "333934.55",
      "trades": "96"
    },
    {
      "date": "2025-12-30",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.85",
      "high": "29.35",
      "low": "28.70",
      "close": "28.75",
      "average": "28.9141",
      "volume": "6411",
      "turnover": "185368.45",
      "trades": "58"
    },
    {
      "date": "2026-01-02",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.80",
      "high": "29.25",
      "low": "28.50",
      "close": "28.95",
      "average": "28.6615",
      "volume": "24669",
      "turnover": "707051.1",
      "trades": "91"
    },
    {
      "date": "2026-01-05",
      "bid": "28.95",
      "ask": "29.00",
      "open": "28.95",
      "high": "30.00",
      "low": "28.90",
      "close": "29.00",
      "average": "29.461",
      "volume": "18249",
      "turnover": "537633.6",
      "trades": "89"
    },
    {
      "date": "2026-01-07",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.00",
      "high": "29.75",
      "low": "28.95",
      "close": "29.45",
      "average": "29.3468",
      "volume": "13291",
      "turnover": "390047.95",
      "trades": "70"
    },
    {
      "date": "2026-01-08",
      "bid": "28.95",
      "ask": "29.00",
      "open": "29.95",
      "high": "29.95",
      "low": "28.85",
      "close": "28.95",
      "average": "29.0651",
      "volume": "23770",
      "turnover": "690906.95",
      "trades": "80"
    },
    {
      "date": "2026-01-09",
      "bid": "29.35",
      "ask": "29.40",
      "open": "29.00",
      "high": "29.50",
      "low": "29.00",
      "close": "29.35",
      "average": "29.3148",
      "volume": "8811",
      "turnover": "258292.6",
      "trades": "53"
    },
    {
      "date": "2026-01-12",
      "bid": "30.40",
      "ask": "30.60",
      "open": "29.35",
      "high": "30.90",
      "low": "29.35",
      "close": "30.60",
      "average": "30.2316",
      "volume": "30935",
      "turnover": "935213.3",
      "trades": "134"
    },
    {
      "date": "2026-01-13",
      "bid": "30.40",
      "ask": "30.70",
      "open": "30.50",
      "high": "31.00",
      "low": "30.35",
      "close": "30.70",
      "average": "30.6902",
      "volume": "20029",
      "turnover": "614694.9",
      "trades": "91"
    },
    {
      "date": "2026-01-14",
      "bid": "30.40",
      "ask": "30.65",
      "open": "30.40",
      "high": "30.90",
      "low": "30.10",
      "close": "30.70",
      "average": "30.7014",
      "volume": "12942",
      "turnover": "397337.35",
      "trades": "84"
    },
    {
      "date": "2026-01-15",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.40",
      "high": "30.70",
      "low": "29.70",
      "close": "30.20",
      "average": "30.1302",
      "volume": "25818",
      "turnover": "777901.9",
      "trades": "95"
    },
    {
      "date": "2026-01-16",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.90",
      "high": "30.25",
      "low": "29.90",
      "close": "30.25",
      "average": "30.151",
      "volume": "5272",
      "turnover": "158952.05",
      "trades": "54"
    },
    {
      "date": "2026-01-19",
      "bid": "29.80",
      "ask": "30.40",
      "open": "30.20",
      "high": "30.90",
      "low": "29.50",
      "close": "30.40",
      "average": "29.9989",
      "volume": "28742",
      "turnover": "862227.15",
      "trades": "97"
    },
    {
      "date": "2026-01-20",
      "bid": "29.80",
      "ask": "30.10",
      "open": "29.75",
      "high": "30.20",
      "low": "29.00",
      "close": "30.10",
      "average": "29.568",
      "volume": "43442",
      "turnover": "1284491.7",
      "trades": "139"
    },
    {
      "date": "2026-01-21",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.20",
      "low": "29.30",
      "close": "29.90",
      "average": "29.7407",
      "volume": "6795",
      "turnover": "202089.65",
      "trades": "44"
    },
    {
      "date": "2026-01-22",
      "bid": "30.25",
      "ask": "30.55",
      "open": "30.15",
      "high": "30.70",
      "low": "29.60",
      "close": "30.55",
      "average": "30.4891",
      "volume": "19903",
      "turnover": "606823.75",
      "trades": "49"
    },
    {
      "date": "2026-01-23",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.65",
      "high": "31.50",
      "low": "30.60",
      "close": "30.80",
      "average": "30.878",
      "volume": "18538",
      "turnover": "572412.78",
      "trades": "89"
    },
    {
      "date": "2026-01-26",
      "bid": "30.85",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.25",
      "low": "30.70",
      "close": "31.10",
      "average": "30.9668",
      "volume": "13141",
      "turnover": "406935.1",
      "trades": "81"
    },
    {
      "date": "2026-01-27",
      "bid": "30.60",
      "ask": "31.15",
      "open": "31.30",
      "high": "31.45",
      "low": "30.50",
      "close": "31.00",
      "average": "31.2337",
      "volume": "18543",
      "turnover": "579117.75",
      "trades": "82"
    },
    {
      "date": "2026-01-28",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.40",
      "low": "31.00",
      "close": "31.40",
      "average": "31.3478",
      "volume": "9302",
      "turnover": "291592.13",
      "trades": "78"
    },
    {
      "date": "2026-01-29",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.40",
      "high": "31.50",
      "low": "31.00",
      "close": "31.15",
      "average": "31.2667",
      "volume": "20867",
      "turnover": "652441.2",
      "trades": "79"
    },
    {
      "date": "2026-01-30",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.10",
      "high": "31.15",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0999",
      "volume": "13500",
      "turnover": "419828.35",
      "trades": "60"
    },
    {
      "date": "2026-02-02",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.15",
      "high": "31.50",
      "low": "31.15",
      "close": "31.40",
      "average": "31.3152",
      "volume": "26859",
      "turnover": "841084.3",
      "trades": "81"
    },
    {
      "date": "2026-02-03",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "30.75",
      "close": "31.50",
      "average": "31.4748",
      "volume": "25602",
      "turnover": "805817.7",
      "trades": "82"
    },
    {
      "date": "2026-02-04",
      "bid": "31.60",
      "ask": "31.75",
      "open": "31.50",
      "high": "31.80",
      "low": "31.35",
      "close": "31.75",
      "average": "31.6017",
      "volume": "28215",
      "turnover": "891629.6",
      "trades": "69"
    },
    {
      "date": "2026-02-05",
      "bid": "30.65",
      "ask": "31.00",
      "open": "31.60",
      "high": "31.90",
      "low": "30.65",
      "close": "31.00",
      "average": "31.5773",
      "volume": "8717",
      "turnover": "275259",
      "trades": "70"
    },
    {
      "date": "2026-02-06",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.75",
      "low": "30.55",
      "close": "31.55",
      "average": "31.0081",
      "volume": "17427",
      "turnover": "540189.43",
      "trades": "91"
    },
    {
      "date": "2026-02-09",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.55",
      "high": "32.05",
      "low": "31.45",
      "close": "32.00",
      "average": "31.9495",
      "volume": "29627",
      "turnover": "946567.95",
      "trades": "104"
    },
    {
      "date": "2026-02-10",
      "bid": "31.60",
      "ask": "31.95",
      "open": "32.00",
      "high": "32.30",
      "low": "31.50",
      "close": "31.95",
      "average": "31.7542",
      "volume": "30064",
      "turnover": "954674.93",
      "trades": "84"
    },
    {
      "date": "2026-02-11",
      "bid": "31.65",
      "ask": "32.00",
      "open": "31.60",
      "high": "32.25",
      "low": "31.55",
      "close": "31.55",
      "average": "31.8772",
      "volume": "16529",
      "turnover": "526897.9",
      "trades": "75"
    },
    {
      "date": "2026-02-12",
      "bid": "30.25",
      "ask": "30.75",
      "open": "31.05",
      "high": "31.10",
      "low": "30.10",
      "close": "30.80",
      "average": "30.375",
      "volume": "56543",
      "turnover": "1717494.28",
      "trades": "191"
    },
    {
      "date": "2026-02-13",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.90",
      "high": "31.45",
      "low": "29.50",
      "close": "29.90",
      "average": "30.189",
      "volume": "29929",
      "turnover": "903526.5",
      "trades": "131"
    },
    {
      "date": "2026-02-16",
      "bid": "29.75",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.65",
      "low": "29.65",
      "close": "29.80",
      "average": "29.9109",
      "volume": "7945",
      "turnover": "237671.1",
      "trades": "67"
    },
    {
      "date": "2026-02-17",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.85",
      "high": "30.40",
      "low": "29.50",
      "close": "29.90",
      "average": "29.8931",
      "volume": "9893",
      "turnover": "295732.85",
      "trades": "56"
    },
    {
      "date": "2026-02-18",
      "bid": "29.55",
      "ask": "29.95",
      "open": "30.25",
      "high": "30.25",
      "low": "28.75",
      "close": "29.95",
      "average": "29.5403",
      "volume": "11372",
      "turnover": "335954.25",
      "trades": "79"
    },
    {
      "date": "2026-02-19",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.95",
      "high": "30.05",
      "low": "29.30",
      "close": "29.80",
      "average": "29.5642",
      "volume": "8285",
      "turnover": "244939.8",
      "trades": "61"
    },
    {
      "date": "2026-02-20",
      "bid": "28.85",
      "ask": "29.50",
      "open": "29.80",
      "high": "29.95",
      "low": "27.85",
      "close": "29.50",
      "average": "28.8186",
      "volume": "39435",
      "turnover": "1136406.05",
      "trades": "186"
    },
    {
      "date": "2026-02-23",
      "bid": "28.05",
      "ask": "28.15",
      "open": "29.45",
      "high": "29.45",
      "low": "28.00",
      "close": "28.00",
      "average": "28.3153",
      "volume": "40025",
      "turnover": "1133303.35",
      "trades": "157"
    },
    {
      "date": "2026-02-24",
      "bid": "28.60",
      "ask": "29.25",
      "open": "28.15",
      "high": "29.45",
      "low": "28.15",
      "close": "28.70",
      "average": "28.6001",
      "volume": "16876",
      "turnover": "482655.75",
      "trades": "80"
    },
    {
      "date": "2026-02-25",
      "bid": "28.80",
      "ask": "28.95",
      "open": "28.75",
      "high": "29.45",
      "low": "28.45",
      "close": "28.95",
      "average": "28.9354",
      "volume": "7310",
      "turnover": "211517.7",
      "trades": "65"
    },
    {
      "date": "2026-02-26",
      "bid": "28.85",
      "ask": "28.90",
      "open": "29.50",
      "high": "29.85",
      "low": "28.85",
      "close": "28.85",
      "average": "29.255",
      "volume": "49739",
      "turnover": "1455223.28",
      "trades": "94"
    },
    {
      "date": "2026-02-27",
      "bid": "28.40",
      "ask": "28.95",
      "open": "28.90",
      "high": "29.45",
      "low": "28.35",
      "close": "28.95",
      "average": "28.8547",
      "volume": "26986",
      "turnover": "778672.35",
      "trades": "82"
    },
    {
      "date": "2026-03-02",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.90",
      "low": "27.90",
      "close": "28.20",
      "average": "28.1616",
      "volume": "16445",
      "turnover": "463048.78",
      "trades": "105"
    },
    {
      "date": "2026-03-03",
      "bid": "28.00",
      "ask": "28.25",
      "open": "28.05",
      "high": "28.55",
      "low": "27.70",
      "close": "28.25",
      "average": "28.0643",
      "volume": "10530",
      "turnover": "295528.63",
      "trades": "68"
    },
    {
      "date": "2026-03-04",
      "bid": "28.00",
      "ask": "28.35",
      "open": "27.85",
      "high": "28.55",
      "low": "27.85",
      "close": "28.40",
      "average": "28.1191",
      "volume": "6411",
      "turnover": "180271.25",
      "trades": "45"
    },
    {
      "date": "2026-03-05",
      "bid": "27.95",
      "ask": "28.00",
      "open": "28.30",
      "high": "28.35",
      "low": "27.95",
      "close": "28.00",
      "average": "28.1863",
      "volume": "9972",
      "turnover": "281074.05",
      "trades": "50"
    },
    {
      "date": "2026-03-06",
      "bid": "27.90",
      "ask": "28.50",
      "open": "27.90",
      "high": "28.55",
      "low": "27.85",
      "close": "28.55",
      "average": "28.0833",
      "volume": "12936",
      "turnover": "363286.05",
      "trades": "57"
    },
    {
      "date": "2026-03-09",
      "bid": "27.90",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.55",
      "low": "27.90",
      "close": "28.50",
      "average": "28.1895",
      "volume": "11520",
      "turnover": "324764.8",
      "trades": "59"
    },
    {
      "date": "2026-03-10",
      "bid": "28.20",
      "ask": "28.45",
      "open": "28.95",
      "high": "28.95",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3729",
      "volume": "8440",
      "turnover": "239467.2",
      "trades": "33"
    },
    {
      "date": "2026-03-11",
      "bid": "28.10",
      "ask": "28.45",
      "open": "28.15",
      "high": "28.95",
      "low": "28.00",
      "close": "28.50",
      "average": "28.313",
      "volume": "8514",
      "turnover": "241056.8",
      "trades": "42"
    },
    {
      "date": "2026-03-12",
      "bid": "27.70",
      "ask": "27.85",
      "open": "28.00",
      "high": "28.45",
      "low": "27.65",
      "close": "27.85",
      "average": "28.0566",
      "volume": "17705",
      "turnover": "496742.9",
      "trades": "96"
    },
    {
      "date": "2026-03-13",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.10",
      "low": "27.00",
      "close": "27.90",
      "average": "27.28",
      "volume": "31965",
      "turnover": "872004.6",
      "trades": "93"
    },
    {
      "date": "2026-03-16",
      "bid": "28.00",
      "ask": "28.15",
      "open": "28.00",
      "high": "28.25",
      "low": "28.00",
      "close": "28.20",
      "average": "28.0322",
      "volume": "5092",
      "turnover": "142740.05",
      "trades": "27"
    },
    {
      "date": "2026-03-17",
      "bid": "27.70",
      "ask": "28.15",
      "open": "28.20",
      "high": "28.20",
      "low": "27.70",
      "close": "28.15",
      "average": "27.9126",
      "volume": "10658",
      "turnover": "297492.75",
      "trades": "43"
    },
    {
      "date": "2026-03-18",
      "bid": "27.80",
      "ask": "28.15",
      "open": "27.90",
      "high": "28.30",
      "low": "27.40",
      "close": "28.00",
      "average": "27.7052",
      "volume": "12723",
      "turnover": "352493.35",
      "trades": "87"
    },
    {
      "date": "2026-03-19",
      "bid": "26.95",
      "ask": "27.30",
      "open": "27.75",
      "high": "28.00",
      "low": "26.95",
      "close": "26.95",
      "average": "27.1945",
      "volume": "17069",
      "turnover": "464257.53",
      "trades": "86"
    },
    {
      "date": "2026-03-20",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.25",
      "high": "28.50",
      "low": "26.85",
      "close": "27.20",
      "average": "27.3628",
      "volume": "7034",
      "turnover": "192506.83",
      "trades": "49"
    },
    {
      "date": "2026-03-23",
      "bid": "27.00",
      "ask": "27.45",
      "open": "26.90",
      "high": "27.50",
      "low": "26.05",
      "close": "27.00",
      "average": "26.5828",
      "volume": "18827",
      "turnover": "500471.6",
      "trades": "82"
    },
    {
      "date": "2026-03-24",
      "bid": "27.05",
      "ask": "27.50",
      "open": "27.15",
      "high": "27.50",
      "low": "26.40",
      "close": "27.45",
      "average": "27.3754",
      "volume": "32744",
      "turnover": "896380.65",
      "trades": "47"
    },
    {
      "date": "2026-03-25",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.45",
      "high": "27.50",
      "low": "27.15",
      "close": "27.50",
      "average": "27.4579",
      "volume": "3823",
      "turnover": "104971.65",
      "trades": "49"
    },
    {
      "date": "2026-03-26",
      "bid": "27.05",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.50",
      "low": "27.10",
      "close": "27.50",
      "average": "27.4742",
      "volume": "8821",
      "turnover": "242349.95",
      "trades": "41"
    },
    {
      "date": "2026-03-27",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.45",
      "high": "27.50",
      "low": "26.90",
      "close": "27.40",
      "average": "27.318",
      "volume": "4373",
      "turnover": "119461.5",
      "trades": "43"
    },
    {
      "date": "2026-03-30",
      "bid": "27.65",
      "ask": "28.00",
      "open": "27.40",
      "high": "28.00",
      "low": "26.95",
      "close": "28.00",
      "average": "27.4355",
      "volume": "27118",
      "turnover": "743995.45",
      "trades": "56"
    },
    {
      "date": "2026-03-31",
      "bid": "28.20",
      "ask": "28.45",
      "open": "28.05",
      "high": "28.50",
      "low": "27.45",
      "close": "28.50",
      "average": "27.9433",
      "volume": "12146",
      "turnover": "339399.1",
      "trades": "80"
    },
    {
      "date": "2026-04-01",
      "bid": "28.45",
      "ask": "28.65",
      "open": "28.45",
      "high": "28.90",
      "low": "28.45",
      "close": "28.60",
      "average": "28.5211",
      "volume": "8020",
      "turnover": "228739.1",
      "trades": "42"
    },
    {
      "date": "2026-04-02",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.65",
      "high": "28.90",
      "low": "28.00",
      "close": "28.80",
      "average": "28.4519",
      "volume": "3252",
      "turnover": "92525.7",
      "trades": "25"
    },
    {
      "date": "2026-04-07",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.80",
      "high": "28.80",
      "low": "28.00",
      "close": "28.00",
      "average": "28.3431",
      "volume": "15144",
      "turnover": "429227.5",
      "trades": "51"
    },
    {
      "date": "2026-04-08",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.00",
      "high": "29.50",
      "low": "27.80",
      "close": "28.20",
      "average": "28.3418",
      "volume": "19075",
      "turnover": "540620.3",
      "trades": "75"
    },
    {
      "date": "2026-04-09",
      "bid": "27.80",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.50",
      "low": "27.70",
      "close": "28.30",
      "average": "28.1151",
      "volume": "3190",
      "turnover": "89687.2",
      "trades": "45"
    },
    {
      "date": "2026-04-10",
      "bid": "28.30",
      "ask": "28.50",
      "open": "27.90",
      "high": "28.70",
      "low": "27.90",
      "close": "28.50",
      "average": "28.4135",
      "volume": "7425",
      "turnover": "210970.2",
      "trades": "41"
    },
    {
      "date": "2026-04-13",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.30",
      "high": "28.50",
      "low": "27.90",
      "close": "28.50",
      "average": "28.1882",
      "volume": "6170",
      "turnover": "173921.1",
      "trades": "31"
    },
    {
      "date": "2026-04-14",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.20",
      "high": "28.50",
      "low": "28.10",
      "close": "28.50",
      "average": "28.2834",
      "volume": "18929",
      "turnover": "535374.7",
      "trades": "46"
    },
    {
      "date": "2026-04-15",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.50",
      "high": "28.80",
      "low": "28.40",
      "close": "28.80",
      "average": "28.5322",
      "volume": "3129",
      "turnover": "89277.1",
      "trades": "35"
    },
    {
      "date": "2026-04-16",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.00",
      "high": "29.10",
      "low": "28.40",
      "close": "28.60",
      "average": "28.6095",
      "volume": "14251",
      "turnover": "407714.3",
      "trades": "30"
    },
    {
      "date": "2026-04-17",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.80",
      "high": "29.50",
      "low": "28.10",
      "close": "29.30",
      "average": "28.8417",
      "volume": "15777",
      "turnover": "455036",
      "trades": "68"
    },
    {
      "date": "2026-04-20",
      "bid": "29.20",
      "ask": "29.70",
      "open": "29.30",
      "high": "30.00",
      "low": "28.60",
      "close": "29.70",
      "average": "29.3322",
      "volume": "35572",
      "turnover": "1043404.7",
      "trades": "124"
    },
    {
      "date": "2026-04-21",
      "bid": "29.80",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.80",
      "low": "29.70",
      "close": "30.00",
      "average": "30.2849",
      "volume": "100526",
      "turnover": "3044423.4",
      "trades": "159"
    },
    {
      "date": "2026-04-22",
      "bid": "30.60",
      "ask": "30.80",
      "open": "29.70",
      "high": "31.40",
      "low": "29.50",
      "close": "30.80",
      "average": "30.5584",
      "volume": "77353",
      "turnover": "2363835.85",
      "trades": "132"
    },
    {
      "date": "2026-04-23",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.90",
      "high": "31.60",
      "low": "30.10",
      "close": "30.40",
      "average": "31.1025",
      "volume": "33285",
      "turnover": "1035246.6",
      "trades": "86"
    },
    {
      "date": "2026-04-24",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.40",
      "high": "30.50",
      "low": "29.60",
      "close": "29.90",
      "average": "29.8162",
      "volume": "15749",
      "turnover": "469582.3",
      "trades": "98"
    },
    {
      "date": "2026-04-27",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.30",
      "high": "31.00",
      "low": "30.20",
      "close": "30.90",
      "average": "30.6645",
      "volume": "17141",
      "turnover": "525619.85",
      "trades": "98"
    },
    {
      "date": "2026-04-28",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.2098",
      "volume": "29267",
      "turnover": "913415.8",
      "trades": "103"
    },
    {
      "date": "2026-04-29",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.10",
      "high": "31.40",
      "low": "30.90",
      "close": "31.30",
      "average": "31.0707",
      "volume": "12513",
      "turnover": "388787.2",
      "trades": "62"
    },
    {
      "date": "2026-04-30",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.3743",
      "volume": "6045",
      "turnover": "189657.8",
      "trades": "35"
    },
    {
      "date": "2026-05-04",
      "bid": "31.30",
      "ask": "31.90",
      "open": "31.50",
      "high": "32.20",
      "low": "31.00",
      "close": "31.90",
      "average": "31.696",
      "volume": "71561",
      "turnover": "2268115.5",
      "trades": "149"
    },
    {
      "date": "2026-05-05",
      "bid": "31.80",
      "ask": "32.10",
      "open": "31.90",
      "high": "32.10",
      "low": "31.40",
      "close": "32.10",
      "average": "31.9066",
      "volume": "35400",
      "turnover": "1129494.7",
      "trades": "87"
    },
    {
      "date": "2026-05-06",
      "bid": "32.50",
      "ask": "32.80",
      "open": "32.10",
      "high": "32.80",
      "low": "32.10",
      "close": "32.50",
      "average": "32.5934",
      "volume": "43949",
      "turnover": "1432451.8",
      "trades": "136"
    },
    {
      "date": "2026-05-07",
      "bid": "34.30",
      "ask": "34.60",
      "open": "34.00",
      "high": "36.00",
      "low": "33.90",
      "close": "34.60",
      "average": "34.6319",
      "volume": "89542",
      "turnover": "3101011.4",
      "trades": "303"
    },
    {
      "date": "2026-05-08",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.60",
      "high": "35.50",
      "low": "34.50",
      "close": "35.30",
      "average": "34.9257",
      "volume": "43198",
      "turnover": "1508722.9",
      "trades": "139"
    },
    {
      "date": "2026-05-11",
      "bid": "34.40",
      "ask": "34.70",
      "open": "35.40",
      "high": "35.40",
      "low": "34.10",
      "close": "34.10",
      "average": "34.8553",
      "volume": "52904",
      "turnover": "1844353.2",
      "trades": "263"
    },
    {
      "date": "2026-05-12",
      "bid": "33.70",
      "ask": "34.40",
      "open": "34.70",
      "high": "34.70",
      "low": "33.90",
      "close": "34.40",
      "average": "34.225",
      "volume": "12374",
      "turnover": "423499.9",
      "trades": "74"
    },
    {
      "date": "2026-05-13",
      "bid": "33.70",
      "ask": "34.10",
      "open": "35.10",
      "high": "35.10",
      "low": "33.60",
      "close": "33.70",
      "average": "34.0061",
      "volume": "11188",
      "turnover": "380757.15",
      "trades": "66"
    },
    {
      "date": "2026-05-15",
      "bid": "33.70",
      "ask": "34.10",
      "open": "34.10",
      "high": "34.80",
      "low": "33.70",
      "close": "33.70",
      "average": "34.1459",
      "volume": "18391",
      "turnover": "627977.4",
      "trades": "181"
    },
    {
      "date": "2026-05-18",
      "bid": "33.40",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.10",
      "low": "33.20",
      "close": "33.30",
      "average": "33.5787",
      "volume": "10506",
      "turnover": "352851.9",
      "trades": "110"
    },
    {
      "date": "2026-05-19",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.50",
      "high": "34.00",
      "low": "32.80",
      "close": "34.00",
      "average": "33.5059",
      "volume": "18198",
      "turnover": "609641.6",
      "trades": "103"
    },
    {
      "date": "2026-05-20",
      "bid": "33.80",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.30",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9232",
      "volume": "11298",
      "turnover": "383263.8",
      "trades": "78"
    },
    {
      "date": "2026-05-21",
      "bid": "33.10",
      "ask": "33.30",
      "open": "34.10",
      "high": "34.20",
      "low": "33.10",
      "close": "33.30",
      "average": "33.7873",
      "volume": "16298",
      "turnover": "550664.8",
      "trades": "74"
    },
    {
      "date": "2026-05-22",
      "bid": "33.40",
      "ask": "34.00",
      "open": "33.30",
      "high": "34.20",
      "low": "33.10",
      "close": "33.10",
      "average": "33.6891",
      "volume": "16988",
      "turnover": "572309.6",
      "trades": "76"
    },
    {
      "date": "2026-05-25",
      "bid": "33.80",
      "ask": "34.00",
      "open": "33.50",
      "high": "34.40",
      "low": "33.00",
      "close": "34.00",
      "average": "33.7218",
      "volume": "21600",
      "turnover": "728391.1",
      "trades": "118"
    },
    {
      "date": "2026-05-26",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.10",
      "high": "34.30",
      "low": "33.90",
      "close": "34.00",
      "average": "34.0713",
      "volume": "6793",
      "turnover": "231446.1",
      "trades": "54"
    },
    {
      "date": "2026-05-27",
      "bid": "33.60",
      "ask": "33.90",
      "open": "34.30",
      "high": "34.40",
      "low": "33.50",
      "close": "33.90",
      "average": "34.2738",
      "volume": "16506",
      "turnover": "565723.6",
      "trades": "65"
    },
    {
      "date": "2026-05-28",
      "bid": "34.00",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.90",
      "low": "33.80",
      "close": "34.40",
      "average": "34.4989",
      "volume": "49069",
      "turnover": "1692828.8",
      "trades": "91"
    },
    {
      "date": "2026-05-29",
      "bid": "34.70",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.40",
      "low": "34.40",
      "close": "35.40",
      "average": "34.9865",
      "volume": "23511",
      "turnover": "822567.5",
      "trades": "92"
    },
    {
      "date": "2026-06-01",
      "bid": "35.80",
      "ask": "36.10",
      "open": "35.40",
      "high": "36.20",
      "low": "35.20",
      "close": "36.10",
      "average": "35.9009",
      "volume": "58078",
      "turnover": "2085051.7",
      "trades": "165"
    },
    {
      "date": "2026-06-02",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.40",
      "close": "36.00",
      "average": "35.9492",
      "volume": "41349",
      "turnover": "1486461.5",
      "trades": "106"
    },
    {
      "date": "2026-06-03",
      "bid": "35.50",
      "ask": "35.60",
      "open": "36.10",
      "high": "36.20",
      "low": "35.10",
      "close": "35.50",
      "average": "35.8033",
      "volume": "31812",
      "turnover": "1138974.1",
      "trades": "91"
    },
    {
      "date": "2026-06-04",
      "bid": "35.50",
      "ask": "35.70",
      "open": "35.50",
      "high": "36.30",
      "low": "35.50",
      "close": "35.70",
      "average": "35.926",
      "volume": "23433",
      "turnover": "841854",
      "trades": "77"
    },
    {
      "date": "2026-06-05",
      "bid": "35.70",
      "ask": "36.00",
      "open": "35.70",
      "high": "36.20",
      "low": "35.60",
      "close": "36.00",
      "average": "35.9254",
      "volume": "3672",
      "turnover": "131918.05",
      "trades": "63"
    },
    {
      "date": "2026-06-08",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.80",
      "high": "35.90",
      "low": "35.30",
      "close": "35.90",
      "average": "35.6549",
      "volume": "8640",
      "turnover": "308058.2",
      "trades": "84"
    },
    {
      "date": "2026-06-09",
      "bid": "35.00",
      "ask": "35.40",
      "open": "35.70",
      "high": "35.70",
      "low": "35.00",
      "close": "35.30",
      "average": "35.1774",
      "volume": "17133",
      "turnover": "602695.2",
      "trades": "83"
    },
    {
      "date": "2026-06-10",
      "bid": "34.60",
      "ask": "35.10",
      "open": "35.10",
      "high": "35.60",
      "low": "34.60",
      "close": "35.00",
      "average": "35.0764",
      "volume": "32442",
      "turnover": "1137947.6",
      "trades": "106"
    },
    {
      "date": "2026-06-11",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.70",
      "low": "34.90",
      "close": "35.40",
      "average": "35.2447",
      "volume": "6805",
      "turnover": "239840",
      "trades": "62"
    },
    {
      "date": "2026-06-12",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.50",
      "high": "36.20",
      "low": "35.30",
      "close": "35.70",
      "average": "35.6737",
      "volume": "10989",
      "turnover": "392018.4",
      "trades": "63"
    },
    {
      "date": "2026-06-15",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.30",
      "high": "36.30",
      "low": "35.20",
      "close": "36.00",
      "average": "35.8164",
      "volume": "43051",
      "turnover": "1542101.15",
      "trades": "95"
    },
    {
      "date": "2026-06-16",
      "bid": "36.00",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.20",
      "low": "35.50",
      "close": "36.20",
      "average": "36.1071",
      "volume": "10710",
      "turnover": "386706.6",
      "trades": "48"
    },
    {
      "date": "2026-06-17",
      "bid": "35.10",
      "ask": "35.30",
      "open": "36.00",
      "high": "36.00",
      "low": "34.80",
      "close": "35.10",
      "average": "35.0805",
      "volume": "16897",
      "turnover": "592754.8",
      "trades": "88"
    },
    {
      "date": "2026-06-18",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.00",
      "high": "36.00",
      "low": "34.80",
      "close": "36.00",
      "average": "35.4293",
      "volume": "11829",
      "turnover": "419092.6",
      "trades": "61"
    },
    {
      "date": "2026-06-22",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.80",
      "high": "36.10",
      "low": "35.10",
      "close": "35.50",
      "average": "35.7605",
      "volume": "6696",
      "turnover": "239452.2",
      "trades": "59"
    },
    {
      "date": "2026-06-23",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.30",
      "high": "36.00",
      "low": "35.20",
      "close": "35.60",
      "average": "35.8002",
      "volume": "17488",
      "turnover": "626074.7",
      "trades": "41"
    },
    {
      "date": "2026-06-24",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.10",
      "high": "36.10",
      "low": "35.60",
      "close": "36.00",
      "average": "35.9748",
      "volume": "4593",
      "turnover": "165232.2",
      "trades": "34"
    },
    {
      "date": "2026-06-25",
      "bid": "35.30",
      "ask": "35.50",
      "open": "36.00",
      "high": "36.20",
      "low": "35.30",
      "close": "35.50",
      "average": "35.6674",
      "volume": "10421",
      "turnover": "371688.95",
      "trades": "56"
    },
    {
      "date": "2026-06-26",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.50",
      "high": "36.00",
      "low": "35.30",
      "close": "35.80",
      "average": "35.5711",
      "volume": "5970",
      "turnover": "212359.5",
      "trades": "54"
    },
    {
      "date": "2026-06-29",
      "bid": "35.50",
      "ask": "35.80",
      "open": "36.10",
      "high": "36.20",
      "low": "35.20",
      "close": "35.80",
      "average": "35.6289",
      "volume": "17849",
      "turnover": "635939.4",
      "trades": "70"
    },
    {
      "date": "2026-06-30",
      "bid": "35.40",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.10",
      "low": "34.60",
      "close": "36.00",
      "average": "35.3267",
      "volume": "6888",
      "turnover": "243330.2",
      "trades": "58"
    },
    {
      "date": "2026-07-01",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.70",
      "close": "35.70",
      "average": "35.8731",
      "volume": "6939",
      "turnover": "248923.1",
      "trades": "32"
    },
    {
      "date": "2026-07-02",
      "bid": "35.50",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.50",
      "close": "35.80",
      "average": "35.7775",
      "volume": "15386",
      "turnover": "550472.1",
      "trades": "65"
    },
    {
      "date": "2026-07-03",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.80",
      "high": "36.00",
      "low": "35.10",
      "close": "36.00",
      "average": "35.571",
      "volume": "20257",
      "turnover": "720561.4",
      "trades": "80"
    },
    {
      "date": "2026-07-06",
      "bid": "35.80",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.20",
      "low": "35.60",
      "close": "36.10",
      "average": "35.8205",
      "volume": "27091",
      "turnover": "970578.5",
      "trades": "51"
    },
    {
      "date": "2026-07-07",
      "bid": "37.40",
      "ask": "37.60",
      "open": "36.20",
      "high": "37.70",
      "low": "36.20",
      "close": "37.60",
      "average": "36.9754",
      "volume": "60354",
      "turnover": "2231613.7",
      "trades": "180"
    },
    {
      "date": "2026-07-08",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.80",
      "high": "38.00",
      "low": "37.00",
      "close": "37.60",
      "average": "37.7536",
      "volume": "22919",
      "turnover": "865274.1",
      "trades": "92"
    },
    {
      "date": "2026-07-09",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.20",
      "high": "37.70",
      "low": "36.90",
      "close": "37.30",
      "average": "37.388",
      "volume": "13321",
      "turnover": "498045.2",
      "trades": "59"
    },
    {
      "date": "2026-07-10",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.30",
      "high": "37.70",
      "low": "37.10",
      "close": "37.60",
      "average": "37.3402",
      "volume": "6329",
      "turnover": "236327.8",
      "trades": "62"
    },
    {
      "date": "2026-07-13",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.60",
      "high": "37.90",
      "low": "37.10",
      "close": "37.90",
      "average": "37.7327",
      "volume": "54872",
      "turnover": "2070403.45",
      "trades": "135"
    },
    {
      "date": "2026-07-14",
      "bid": "37.20",
      "ask": "37.70",
      "open": "37.90",
      "high": "37.90",
      "low": "37.20",
      "close": "37.70",
      "average": "37.6305",
      "volume": "4729",
      "turnover": "177954.8",
      "trades": "35"
    },
    {
      "date": "2026-07-15",
      "bid": "36.90",
      "ask": "37.40",
      "open": "37.70",
      "high": "37.70",
      "low": "37.20",
      "close": "37.40",
      "average": "37.4207",
      "volume": "4546",
      "turnover": "170114.3",
      "trades": "39"
    },
    {
      "date": "2026-07-16",
      "bid": "37.00",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.70",
      "low": "36.90",
      "close": "37.00",
      "average": "37.3994",
      "volume": "4052",
      "turnover": "151542.3",
      "trades": "41"
    },
    {
      "date": "2026-07-17",
      "bid": "37.40",
      "ask": "37.70",
      "open": "37.30",
      "high": "37.70",
      "low": "37.00",
      "close": "37.70",
      "average": "37.5253",
      "volume": "3182",
      "turnover": "119404.9",
      "trades": "42"
    },
    {
      "date": "2026-07-20",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.70",
      "high": "38.00",
      "low": "37.40",
      "close": "37.90",
      "average": "37.7318",
      "volume": "12426",
      "turnover": "468855.5",
      "trades": "61"
    },
    {
      "date": "2026-07-21",
      "bid": "37.80",
      "ask": "37.90",
      "open": "37.90",
      "high": "38.00",
      "low": "37.30",
      "close": "37.90",
      "average": "37.7973",
      "volume": "9187",
      "turnover": "347243.8",
      "trades": "51"
    },
    {
      "date": "2026-07-22",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.90",
      "high": "37.90",
      "low": "37.10",
      "close": "37.50",
      "average": "37.5952",
      "volume": "3329",
      "turnover": "125154.3",
      "trades": "42"
    },
    {
      "date": "2026-07-23",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.60",
      "high": "37.70",
      "low": "36.90",
      "close": "37.50",
      "average": "37.2304",
      "volume": "3748",
      "turnover": "139539.7",
      "trades": "33"
    },
    {
      "date": "2026-07-24",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.50",
      "high": "37.70",
      "low": "36.90",
      "close": "37.50",
      "average": "37.4922",
      "volume": "7161",
      "turnover": "268484.6",
      "trades": "62"
    },
    {
      "date": "2026-07-27",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.40",
      "average": "36.998",
      "volume": "10081",
      "turnover": "372973.25",
      "trades": "110"
    },
    {
      "date": "2026-07-28",
      "bid": "36.50",
      "ask": "36.60",
      "open": "37.00",
      "high": "37.50",
      "low": "36.40",
      "close": "36.60",
      "average": "36.9789",
      "volume": "3947",
      "turnover": "145955.7",
      "trades": "67"
    },
    {
      "date": "2026-07-29",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.60",
      "high": "36.60",
      "low": "35.80",
      "close": "36.40",
      "average": "36.1958",
      "volume": "7589",
      "turnover": "274626.95",
      "trades": "68"
    },
    {
      "date": "2026-07-30",
      "bid": "36.50",
      "ask": "37.20",
      "open": "36.10",
      "high": "37.50",
      "low": "35.80",
      "close": "37.20",
      "average": "36.4897",
      "volume": "17809",
      "turnover": "649845.8",
      "trades": "74"
    },
    {
      "date": "2026-07-31",
      "bid": "36.50",
      "ask": "37.30",
      "open": "36.70",
      "high": "37.80",
      "low": "35.90",
      "close": "37.30",
      "average": "36.8706",
      "volume": "12275",
      "turnover": "452573.95",
      "trades": "74"
    },
    {
      "date": "2026-08-03",
      "bid": "36.40",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.50",
      "low": "36.20",
      "close": "36.90",
      "average": "36.7622",
      "volume": "14625",
      "turnover": "537647.6",
      "trades": "108"
    },
    {
      "date": "2026-08-04",
      "bid": "36.20",
      "ask": "36.70",
      "open": "36.80",
      "high": "36.80",
      "low": "36.10",
      "close": "36.70",
      "average": "36.3723",
      "volume": "7481",
      "turnover": "272101",
      "trades": "80"
    },
    {
      "date": "2026-08-05",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.40",
      "low": "36.20",
      "close": "37.00",
      "average": "36.7116",
      "volume": "10160",
      "turnover": "373038.9",
      "trades": "78"
    },
    {
      "date": "2026-08-06",
      "bid": "36.30",
      "ask": "36.70",
      "open": "37.10",
      "high": "37.30",
      "low": "36.10",
      "close": "36.30",
      "average": "36.7202",
      "volume": "10994",
      "turnover": "403701.4",
      "trades": "80"
    }
  ]
}