{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX258/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sof-b?id=TX258",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX258",
    "asset_class": "SHARES",
    "isin": "SE0000323305",
    "symbol": "SOF B",
    "company": "Softronic B",
    "market": null,
    "last_sale_price": "SEK 22.50",
    "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": "23.15",
      "ask": "23.35",
      "open": "24.00",
      "high": "24.00",
      "low": "23.15",
      "close": "23.40",
      "average": "23.7835",
      "volume": "53647",
      "turnover": "1275913.25",
      "trades": "140"
    },
    {
      "date": "2021-08-10",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.75",
      "low": "23.20",
      "close": "23.35",
      "average": "23.5146",
      "volume": "33850",
      "turnover": "795968.7",
      "trades": "113"
    },
    {
      "date": "2021-08-11",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.35",
      "high": "24.00",
      "low": "23.05",
      "close": "23.95",
      "average": "23.5678",
      "volume": "56231",
      "turnover": "1325242.25",
      "trades": "198"
    },
    {
      "date": "2021-08-12",
      "bid": "26.60",
      "ask": "26.90",
      "open": "24.15",
      "high": "26.95",
      "low": "24.15",
      "close": "26.90",
      "average": "25.8553",
      "volume": "390811",
      "turnover": "10104548.85",
      "trades": "530"
    },
    {
      "date": "2021-08-13",
      "bid": "25.55",
      "ask": "25.90",
      "open": "26.75",
      "high": "26.75",
      "low": "25.55",
      "close": "25.90",
      "average": "25.9693",
      "volume": "109094",
      "turnover": "2833094.4",
      "trades": "297"
    },
    {
      "date": "2021-08-16",
      "bid": "25.15",
      "ask": "25.45",
      "open": "25.90",
      "high": "26.05",
      "low": "25.15",
      "close": "25.15",
      "average": "25.5841",
      "volume": "51438",
      "turnover": "1315994.39",
      "trades": "202"
    },
    {
      "date": "2021-08-17",
      "bid": "24.60",
      "ask": "24.75",
      "open": "25.15",
      "high": "25.45",
      "low": "24.50",
      "close": "24.60",
      "average": "24.9436",
      "volume": "47822",
      "turnover": "1192853.45",
      "trades": "137"
    },
    {
      "date": "2021-08-18",
      "bid": "24.35",
      "ask": "24.45",
      "open": "24.00",
      "high": "24.95",
      "low": "24.00",
      "close": "24.35",
      "average": "24.4823",
      "volume": "41638",
      "turnover": "1019392.8",
      "trades": "181"
    },
    {
      "date": "2021-08-19",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.35",
      "high": "24.65",
      "low": "24.05",
      "close": "24.50",
      "average": "24.3721",
      "volume": "68289",
      "turnover": "1664347.85",
      "trades": "143"
    },
    {
      "date": "2021-08-20",
      "bid": "24.45",
      "ask": "24.70",
      "open": "24.50",
      "high": "25.00",
      "low": "24.15",
      "close": "24.50",
      "average": "24.5968",
      "volume": "39544",
      "turnover": "972654.25",
      "trades": "131"
    },
    {
      "date": "2021-08-23",
      "bid": "24.70",
      "ask": "24.85",
      "open": "24.50",
      "high": "25.00",
      "low": "24.50",
      "close": "24.85",
      "average": "24.7141",
      "volume": "15518",
      "turnover": "383513.6",
      "trades": "108"
    },
    {
      "date": "2021-08-24",
      "bid": "25.10",
      "ask": "25.25",
      "open": "24.85",
      "high": "25.65",
      "low": "24.50",
      "close": "25.10",
      "average": "25.2317",
      "volume": "39718",
      "turnover": "1002154.15",
      "trades": "115"
    },
    {
      "date": "2021-08-25",
      "bid": "25.15",
      "ask": "25.20",
      "open": "25.25",
      "high": "25.45",
      "low": "24.50",
      "close": "25.25",
      "average": "25.1028",
      "volume": "25032",
      "turnover": "628374.4",
      "trades": "105"
    },
    {
      "date": "2021-08-26",
      "bid": "24.90",
      "ask": "25.25",
      "open": "25.25",
      "high": "25.45",
      "low": "24.55",
      "close": "24.85",
      "average": "25.022",
      "volume": "57642",
      "turnover": "1442318.1",
      "trades": "141"
    },
    {
      "date": "2021-08-27",
      "bid": "25.50",
      "ask": "25.70",
      "open": "24.85",
      "high": "25.65",
      "low": "24.55",
      "close": "25.50",
      "average": "25.0772",
      "volume": "78191",
      "turnover": "1960810.7",
      "trades": "220"
    },
    {
      "date": "2021-08-30",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.50",
      "high": "25.95",
      "low": "25.25",
      "close": "25.80",
      "average": "25.6889",
      "volume": "41497",
      "turnover": "1066013.5",
      "trades": "167"
    },
    {
      "date": "2021-08-31",
      "bid": "26.70",
      "ask": "27.20",
      "open": "25.90",
      "high": "27.20",
      "low": "25.50",
      "close": "27.15",
      "average": "26.1545",
      "volume": "111313",
      "turnover": "2911000.73",
      "trades": "261"
    },
    {
      "date": "2021-09-01",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.25",
      "low": "25.95",
      "close": "26.75",
      "average": "26.7454",
      "volume": "129257",
      "turnover": "3457027.45",
      "trades": "353"
    },
    {
      "date": "2021-09-02",
      "bid": "26.25",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "26.20",
      "close": "26.25",
      "average": "26.6881",
      "volume": "18629",
      "turnover": "497172.45",
      "trades": "114"
    },
    {
      "date": "2021-09-03",
      "bid": "26.25",
      "ask": "26.30",
      "open": "26.25",
      "high": "26.75",
      "low": "26.10",
      "close": "26.25",
      "average": "26.3606",
      "volume": "54227",
      "turnover": "1429457.4",
      "trades": "164"
    },
    {
      "date": "2021-09-06",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.25",
      "high": "27.40",
      "low": "26.25",
      "close": "26.50",
      "average": "26.783",
      "volume": "87471",
      "turnover": "2342735.35",
      "trades": "230"
    },
    {
      "date": "2021-09-07",
      "bid": "26.25",
      "ask": "26.30",
      "open": "26.50",
      "high": "27.10",
      "low": "26.10",
      "close": "26.30",
      "average": "26.3768",
      "volume": "45500",
      "turnover": "1200144.64",
      "trades": "125"
    },
    {
      "date": "2021-09-08",
      "bid": "25.75",
      "ask": "25.80",
      "open": "26.10",
      "high": "26.35",
      "low": "25.50",
      "close": "25.65",
      "average": "25.8237",
      "volume": "48297",
      "turnover": "1247208.3",
      "trades": "180"
    },
    {
      "date": "2021-09-09",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.65",
      "high": "26.00",
      "low": "25.10",
      "close": "25.30",
      "average": "25.3419",
      "volume": "34639",
      "turnover": "877817.8",
      "trades": "126"
    },
    {
      "date": "2021-09-10",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.30",
      "high": "26.00",
      "low": "25.25",
      "close": "25.40",
      "average": "25.5932",
      "volume": "39957",
      "turnover": "1022627.4",
      "trades": "150"
    },
    {
      "date": "2021-09-13",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.40",
      "high": "26.75",
      "low": "25.20",
      "close": "25.20",
      "average": "25.6134",
      "volume": "30861",
      "turnover": "790456.25",
      "trades": "121"
    },
    {
      "date": "2021-09-14",
      "bid": "24.40",
      "ask": "24.45",
      "open": "25.20",
      "high": "25.20",
      "low": "24.35",
      "close": "24.40",
      "average": "24.7339",
      "volume": "75428",
      "turnover": "1865629.5",
      "trades": "204"
    },
    {
      "date": "2021-09-15",
      "bid": "23.60",
      "ask": "23.75",
      "open": "24.40",
      "high": "24.65",
      "low": "23.60",
      "close": "23.60",
      "average": "23.9226",
      "volume": "74469",
      "turnover": "1781490.9",
      "trades": "477"
    },
    {
      "date": "2021-09-16",
      "bid": "23.95",
      "ask": "24.20",
      "open": "23.50",
      "high": "24.45",
      "low": "23.05",
      "close": "23.95",
      "average": "23.7185",
      "volume": "64189",
      "turnover": "1522468.75",
      "trades": "215"
    },
    {
      "date": "2021-09-17",
      "bid": "23.75",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.40",
      "low": "23.75",
      "close": "23.80",
      "average": "23.9954",
      "volume": "34230",
      "turnover": "821361.15",
      "trades": "129"
    },
    {
      "date": "2021-09-20",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.75",
      "high": "23.75",
      "low": "23.00",
      "close": "23.00",
      "average": "23.1981",
      "volume": "42258",
      "turnover": "980306.75",
      "trades": "228"
    },
    {
      "date": "2021-09-21",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.00",
      "high": "23.85",
      "low": "22.85",
      "close": "22.85",
      "average": "23.0688",
      "volume": "25624",
      "turnover": "591114.45",
      "trades": "132"
    },
    {
      "date": "2021-09-22",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.25",
      "high": "23.25",
      "low": "22.85",
      "close": "23.20",
      "average": "23.0523",
      "volume": "21238",
      "turnover": "489584.7",
      "trades": "106"
    },
    {
      "date": "2021-09-23",
      "bid": "23.60",
      "ask": "23.75",
      "open": "23.20",
      "high": "24.00",
      "low": "23.20",
      "close": "23.75",
      "average": "23.5949",
      "volume": "49736",
      "turnover": "1173515.35",
      "trades": "130"
    },
    {
      "date": "2021-09-24",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "23.35",
      "close": "23.75",
      "average": "23.6636",
      "volume": "27362",
      "turnover": "647482.95",
      "trades": "136"
    },
    {
      "date": "2021-09-27",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.75",
      "high": "24.50",
      "low": "23.10",
      "close": "23.60",
      "average": "24.0522",
      "volume": "27573",
      "turnover": "663190.75",
      "trades": "149"
    },
    {
      "date": "2021-09-28",
      "bid": "23.10",
      "ask": "23.55",
      "open": "23.60",
      "high": "23.60",
      "low": "22.60",
      "close": "23.10",
      "average": "23.0518",
      "volume": "59777",
      "turnover": "1377967.85",
      "trades": "266"
    },
    {
      "date": "2021-09-29",
      "bid": "23.15",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.70",
      "low": "23.05",
      "close": "23.35",
      "average": "23.389",
      "volume": "28193",
      "turnover": "659405.25",
      "trades": "101"
    },
    {
      "date": "2021-09-30",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.50",
      "high": "23.80",
      "low": "22.80",
      "close": "23.10",
      "average": "23.081",
      "volume": "26651",
      "turnover": "615132.2",
      "trades": "133"
    },
    {
      "date": "2021-10-01",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.50",
      "low": "22.60",
      "close": "23.00",
      "average": "22.91",
      "volume": "29452",
      "turnover": "674745.15",
      "trades": "156"
    },
    {
      "date": "2021-10-04",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.65",
      "high": "23.20",
      "low": "22.45",
      "close": "22.55",
      "average": "22.8744",
      "volume": "79035",
      "turnover": "1807875.2",
      "trades": "205"
    },
    {
      "date": "2021-10-05",
      "bid": "23.00",
      "ask": "23.30",
      "open": "22.80",
      "high": "23.40",
      "low": "22.70",
      "close": "23.00",
      "average": "23.1137",
      "volume": "87361",
      "turnover": "2019237.45",
      "trades": "233"
    },
    {
      "date": "2021-10-06",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.00",
      "high": "23.30",
      "low": "22.60",
      "close": "23.15",
      "average": "23.0054",
      "volume": "20858",
      "turnover": "479847.55",
      "trades": "102"
    },
    {
      "date": "2021-10-07",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.45",
      "high": "24.45",
      "low": "23.20",
      "close": "24.15",
      "average": "23.9452",
      "volume": "28676",
      "turnover": "686651.75",
      "trades": "159"
    },
    {
      "date": "2021-10-08",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.75",
      "low": "23.80",
      "close": "23.80",
      "average": "24.2601",
      "volume": "21948",
      "turnover": "532460.95",
      "trades": "113"
    },
    {
      "date": "2021-10-11",
      "bid": "24.20",
      "ask": "24.60",
      "open": "23.90",
      "high": "24.60",
      "low": "23.60",
      "close": "24.60",
      "average": "23.9643",
      "volume": "24020",
      "turnover": "575622.95",
      "trades": "98"
    },
    {
      "date": "2021-10-12",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.75",
      "low": "24.00",
      "close": "24.75",
      "average": "24.5464",
      "volume": "11474",
      "turnover": "281645.55",
      "trades": "94"
    },
    {
      "date": "2021-10-13",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.75",
      "high": "26.00",
      "low": "24.50",
      "close": "24.80",
      "average": "25.1072",
      "volume": "76972",
      "turnover": "1932550.25",
      "trades": "229"
    },
    {
      "date": "2021-10-14",
      "bid": "24.75",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.65",
      "low": "24.55",
      "close": "24.80",
      "average": "24.9033",
      "volume": "16430",
      "turnover": "409161.6",
      "trades": "108"
    },
    {
      "date": "2021-10-15",
      "bid": "24.90",
      "ask": "25.15",
      "open": "24.90",
      "high": "25.75",
      "low": "24.35",
      "close": "25.20",
      "average": "24.9876",
      "volume": "17826",
      "turnover": "445429.35",
      "trades": "110"
    },
    {
      "date": "2021-10-18",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.70",
      "average": "25.4222",
      "volume": "22887",
      "turnover": "581837.25",
      "trades": "118"
    },
    {
      "date": "2021-10-19",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.95",
      "high": "26.00",
      "low": "25.00",
      "close": "25.60",
      "average": "25.6535",
      "volume": "36151",
      "turnover": "927399",
      "trades": "130"
    },
    {
      "date": "2021-10-20",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.70",
      "low": "25.80",
      "close": "26.10",
      "average": "26.1684",
      "volume": "76650",
      "turnover": "2005806.95",
      "trades": "209"
    },
    {
      "date": "2021-10-21",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.30",
      "low": "25.50",
      "close": "25.85",
      "average": "25.8263",
      "volume": "40635",
      "turnover": "1049449.7",
      "trades": "127"
    },
    {
      "date": "2021-10-22",
      "bid": "25.90",
      "ask": "26.05",
      "open": "25.85",
      "high": "26.55",
      "low": "25.70",
      "close": "26.10",
      "average": "26.0606",
      "volume": "39330",
      "turnover": "1024964.6",
      "trades": "130"
    },
    {
      "date": "2021-10-25",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.10",
      "high": "26.25",
      "low": "25.65",
      "close": "26.20",
      "average": "25.9214",
      "volume": "27727",
      "turnover": "718722.25",
      "trades": "138"
    },
    {
      "date": "2021-10-26",
      "bid": "26.00",
      "ask": "26.05",
      "open": "26.20",
      "high": "26.30",
      "low": "25.70",
      "close": "26.05",
      "average": "26.1038",
      "volume": "13703",
      "turnover": "357701",
      "trades": "111"
    },
    {
      "date": "2021-10-27",
      "bid": "25.65",
      "ask": "25.80",
      "open": "26.05",
      "high": "26.20",
      "low": "25.60",
      "close": "25.95",
      "average": "25.8147",
      "volume": "39737",
      "turnover": "1025799.2",
      "trades": "147"
    },
    {
      "date": "2021-10-28",
      "bid": "24.75",
      "ask": "24.90",
      "open": "25.70",
      "high": "26.30",
      "low": "24.25",
      "close": "24.95",
      "average": "24.8528",
      "volume": "293885",
      "turnover": "7303875.1",
      "trades": "560"
    },
    {
      "date": "2021-10-29",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.45",
      "high": "25.20",
      "low": "24.45",
      "close": "25.05",
      "average": "24.916",
      "volume": "32219",
      "turnover": "802768.95",
      "trades": "197"
    },
    {
      "date": "2021-11-01",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.20",
      "high": "25.25",
      "low": "24.70",
      "close": "25.15",
      "average": "24.9636",
      "volume": "49572",
      "turnover": "1237494.55",
      "trades": "188"
    },
    {
      "date": "2021-11-02",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.15",
      "high": "25.15",
      "low": "24.85",
      "close": "25.10",
      "average": "24.9912",
      "volume": "8900",
      "turnover": "222421.3",
      "trades": "84"
    },
    {
      "date": "2021-11-03",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.15",
      "high": "25.20",
      "low": "25.00",
      "close": "25.10",
      "average": "25.0745",
      "volume": "32438",
      "turnover": "813367.9",
      "trades": "111"
    },
    {
      "date": "2021-11-04",
      "bid": "25.40",
      "ask": "25.55",
      "open": "25.10",
      "high": "25.85",
      "low": "25.10",
      "close": "25.15",
      "average": "25.4005",
      "volume": "29476",
      "turnover": "748704.05",
      "trades": "118"
    },
    {
      "date": "2021-11-05",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.15",
      "high": "25.80",
      "low": "25.15",
      "close": "25.40",
      "average": "25.397",
      "volume": "14298",
      "turnover": "363125.8",
      "trades": "58"
    },
    {
      "date": "2021-11-08",
      "bid": "25.25",
      "ask": "25.40",
      "open": "25.45",
      "high": "25.85",
      "low": "25.05",
      "close": "25.20",
      "average": "25.3197",
      "volume": "20630",
      "turnover": "522345.9",
      "trades": "109"
    },
    {
      "date": "2021-11-09",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.65",
      "low": "24.80",
      "close": "25.50",
      "average": "25.2403",
      "volume": "45225",
      "turnover": "1141493.45",
      "trades": "139"
    },
    {
      "date": "2021-11-10",
      "bid": "25.25",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.50",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2624",
      "volume": "40377",
      "turnover": "1020018.55",
      "trades": "115"
    },
    {
      "date": "2021-11-11",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.30",
      "high": "26.10",
      "low": "25.20",
      "close": "26.10",
      "average": "25.6278",
      "volume": "24411",
      "turnover": "625599.85",
      "trades": "133"
    },
    {
      "date": "2021-11-12",
      "bid": "26.40",
      "ask": "26.50",
      "open": "25.95",
      "high": "26.70",
      "low": "25.60",
      "close": "26.50",
      "average": "26.2637",
      "volume": "59158",
      "turnover": "1553709.45",
      "trades": "172"
    },
    {
      "date": "2021-11-15",
      "bid": "26.25",
      "ask": "26.35",
      "open": "26.20",
      "high": "26.60",
      "low": "26.05",
      "close": "26.35",
      "average": "26.3535",
      "volume": "27681",
      "turnover": "729491.5",
      "trades": "137"
    },
    {
      "date": "2021-11-16",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.35",
      "high": "26.60",
      "low": "26.00",
      "close": "26.35",
      "average": "26.2322",
      "volume": "25125",
      "turnover": "659082.95",
      "trades": "91"
    },
    {
      "date": "2021-11-17",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.15",
      "high": "26.55",
      "low": "25.80",
      "close": "26.50",
      "average": "26.2505",
      "volume": "29199",
      "turnover": "766489.35",
      "trades": "141"
    },
    {
      "date": "2021-11-18",
      "bid": "26.30",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.10",
      "close": "26.55",
      "average": "26.7039",
      "volume": "42964",
      "turnover": "1147305.5",
      "trades": "128"
    },
    {
      "date": "2021-11-19",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.10",
      "close": "26.15",
      "average": "26.2679",
      "volume": "16295",
      "turnover": "428036.15",
      "trades": "99"
    },
    {
      "date": "2021-11-22",
      "bid": "25.35",
      "ask": "25.45",
      "open": "26.15",
      "high": "26.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.7067",
      "volume": "37635",
      "turnover": "967472.5",
      "trades": "190"
    },
    {
      "date": "2021-11-23",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.05",
      "average": "25.2565",
      "volume": "20912",
      "turnover": "528163.6",
      "trades": "80"
    },
    {
      "date": "2021-11-24",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.05",
      "high": "25.30",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0768",
      "volume": "28562",
      "turnover": "716242.15",
      "trades": "122"
    },
    {
      "date": "2021-11-25",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.3147",
      "volume": "18156",
      "turnover": "459613.85",
      "trades": "107"
    },
    {
      "date": "2021-11-26",
      "bid": "24.00",
      "ask": "24.15",
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "24.05",
      "average": "24.705",
      "volume": "89544",
      "turnover": "2212182.75",
      "trades": "355"
    },
    {
      "date": "2021-11-29",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.10",
      "high": "25.00",
      "low": "24.05",
      "close": "24.45",
      "average": "24.3727",
      "volume": "24183",
      "turnover": "589404.7",
      "trades": "128"
    },
    {
      "date": "2021-11-30",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.45",
      "high": "25.10",
      "low": "23.60",
      "close": "24.70",
      "average": "24.3864",
      "volume": "35373",
      "turnover": "862620.25",
      "trades": "167"
    },
    {
      "date": "2021-12-01",
      "bid": "24.85",
      "ask": "24.95",
      "open": "24.70",
      "high": "24.90",
      "low": "24.05",
      "close": "24.85",
      "average": "24.5698",
      "volume": "29626",
      "turnover": "727905.2",
      "trades": "138"
    },
    {
      "date": "2021-12-02",
      "bid": "24.40",
      "ask": "24.65",
      "open": "24.85",
      "high": "25.50",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6271",
      "volume": "17788",
      "turnover": "438066.05",
      "trades": "101"
    },
    {
      "date": "2021-12-03",
      "bid": "24.05",
      "ask": "24.15",
      "open": "24.30",
      "high": "24.95",
      "low": "24.00",
      "close": "24.25",
      "average": "24.3727",
      "volume": "15522",
      "turnover": "378313.25",
      "trades": "119"
    },
    {
      "date": "2021-12-06",
      "bid": "24.10",
      "ask": "24.25",
      "open": "24.25",
      "high": "24.25",
      "low": "23.45",
      "close": "23.95",
      "average": "23.8848",
      "volume": "48141",
      "turnover": "1149840.1",
      "trades": "212"
    },
    {
      "date": "2021-12-07",
      "bid": "24.35",
      "ask": "24.60",
      "open": "23.95",
      "high": "24.95",
      "low": "23.95",
      "close": "24.95",
      "average": "24.5141",
      "volume": "20830",
      "turnover": "510628.1",
      "trades": "95"
    },
    {
      "date": "2021-12-08",
      "bid": "24.60",
      "ask": "24.65",
      "open": "24.95",
      "high": "24.95",
      "low": "24.40",
      "close": "24.65",
      "average": "24.6774",
      "volume": "21825",
      "turnover": "538584.65",
      "trades": "102"
    },
    {
      "date": "2021-12-09",
      "bid": "25.75",
      "ask": "26.00",
      "open": "25.00",
      "high": "26.70",
      "low": "25.00",
      "close": "25.50",
      "average": "25.6931",
      "volume": "80480",
      "turnover": "2067777.45",
      "trades": "325"
    },
    {
      "date": "2021-12-10",
      "bid": "26.70",
      "ask": "26.75",
      "open": "25.50",
      "high": "26.75",
      "low": "25.50",
      "close": "26.70",
      "average": "26.4957",
      "volume": "65851",
      "turnover": "1744768.4",
      "trades": "284"
    },
    {
      "date": "2021-12-13",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.70",
      "high": "27.00",
      "low": "26.50",
      "close": "27.00",
      "average": "26.7905",
      "volume": "68091",
      "turnover": "1824194.55",
      "trades": "240"
    },
    {
      "date": "2021-12-14",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.00",
      "high": "28.60",
      "low": "26.70",
      "close": "27.40",
      "average": "27.8103",
      "volume": "178834",
      "turnover": "4973429.45",
      "trades": "522"
    },
    {
      "date": "2021-12-15",
      "bid": "29.10",
      "ask": "29.20",
      "open": "27.90",
      "high": "29.25",
      "low": "27.50",
      "close": "29.00",
      "average": "28.4097",
      "volume": "87762",
      "turnover": "2492713.23",
      "trades": "357"
    },
    {
      "date": "2021-12-16",
      "bid": "28.00",
      "ask": "28.10",
      "open": "29.45",
      "high": "29.60",
      "low": "28.00",
      "close": "28.00",
      "average": "28.8174",
      "volume": "70249",
      "turnover": "2024396",
      "trades": "295"
    },
    {
      "date": "2021-12-17",
      "bid": "28.75",
      "ask": "28.85",
      "open": "28.00",
      "high": "29.20",
      "low": "28.00",
      "close": "28.65",
      "average": "28.7521",
      "volume": "48543",
      "turnover": "1395712.85",
      "trades": "272"
    },
    {
      "date": "2021-12-20",
      "bid": "29.40",
      "ask": "29.45",
      "open": "28.80",
      "high": "29.50",
      "low": "28.65",
      "close": "29.45",
      "average": "29.2067",
      "volume": "71544",
      "turnover": "2089566.8",
      "trades": "358"
    },
    {
      "date": "2021-12-21",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.50",
      "high": "29.70",
      "low": "29.00",
      "close": "29.05",
      "average": "29.3432",
      "volume": "50912",
      "turnover": "1493922.9",
      "trades": "237"
    },
    {
      "date": "2021-12-22",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.60",
      "high": "29.60",
      "low": "28.80",
      "close": "28.95",
      "average": "29.1649",
      "volume": "42120",
      "turnover": "1228424.89",
      "trades": "174"
    },
    {
      "date": "2021-12-23",
      "bid": "28.75",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.10",
      "low": "28.50",
      "close": "28.70",
      "average": "28.7181",
      "volume": "46393",
      "turnover": "1332317.95",
      "trades": "246"
    },
    {
      "date": "2021-12-27",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.50",
      "high": "28.70",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4698",
      "volume": "55184",
      "turnover": "1571075.05",
      "trades": "309"
    },
    {
      "date": "2021-12-28",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.55",
      "high": "28.55",
      "low": "27.90",
      "close": "28.10",
      "average": "28.1122",
      "volume": "57124",
      "turnover": "1605882.1",
      "trades": "304"
    },
    {
      "date": "2021-12-29",
      "bid": "29.05",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.90",
      "low": "29.00",
      "close": "29.10",
      "average": "29.372",
      "volume": "95515",
      "turnover": "2805469.05",
      "trades": "382"
    },
    {
      "date": "2021-12-30",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.10",
      "high": "29.55",
      "low": "28.55",
      "close": "29.10",
      "average": "29.0947",
      "volume": "88477",
      "turnover": "2574207.79",
      "trades": "306"
    },
    {
      "date": "2022-01-03",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.75",
      "high": "30.20",
      "low": "29.35",
      "close": "29.55",
      "average": "29.7522",
      "volume": "55179",
      "turnover": "1641697.5",
      "trades": "266"
    },
    {
      "date": "2022-01-04",
      "bid": "29.25",
      "ask": "29.50",
      "open": "29.85",
      "high": "29.90",
      "low": "29.20",
      "close": "29.20",
      "average": "29.6041",
      "volume": "26971",
      "turnover": "798452.55",
      "trades": "149"
    },
    {
      "date": "2022-01-05",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.20",
      "high": "29.90",
      "low": "28.95",
      "close": "29.35",
      "average": "29.5508",
      "volume": "27397",
      "turnover": "809604",
      "trades": "153"
    },
    {
      "date": "2022-01-07",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.95",
      "high": "29.95",
      "low": "28.85",
      "close": "29.65",
      "average": "29.3805",
      "volume": "66594",
      "turnover": "1956565.05",
      "trades": "249"
    },
    {
      "date": "2022-01-10",
      "bid": "27.65",
      "ask": "27.75",
      "open": "29.90",
      "high": "29.90",
      "low": "27.10",
      "close": "27.10",
      "average": "28.1169",
      "volume": "106044",
      "turnover": "2981627.05",
      "trades": "527"
    },
    {
      "date": "2022-01-11",
      "bid": "28.70",
      "ask": "28.80",
      "open": "27.10",
      "high": "29.45",
      "low": "27.10",
      "close": "28.70",
      "average": "28.5311",
      "volume": "75716",
      "turnover": "2160262.25",
      "trades": "304"
    },
    {
      "date": "2022-01-12",
      "bid": "28.10",
      "ask": "28.15",
      "open": "29.25",
      "high": "29.25",
      "low": "27.80",
      "close": "28.00",
      "average": "28.3743",
      "volume": "66844",
      "turnover": "1896654.6",
      "trades": "271"
    },
    {
      "date": "2022-01-13",
      "bid": "28.35",
      "ask": "28.50",
      "open": "28.10",
      "high": "28.80",
      "low": "28.10",
      "close": "28.60",
      "average": "28.4414",
      "volume": "27742",
      "turnover": "789022.65",
      "trades": "148"
    },
    {
      "date": "2022-01-14",
      "bid": "27.35",
      "ask": "27.65",
      "open": "28.65",
      "high": "28.80",
      "low": "27.00",
      "close": "27.20",
      "average": "27.6396",
      "volume": "106539",
      "turnover": "2944700.1",
      "trades": "447"
    },
    {
      "date": "2022-01-17",
      "bid": "28.60",
      "ask": "28.80",
      "open": "27.20",
      "high": "29.00",
      "low": "26.80",
      "close": "28.60",
      "average": "27.9264",
      "volume": "67661",
      "turnover": "1889531.3",
      "trades": "349"
    },
    {
      "date": "2022-01-18",
      "bid": "27.45",
      "ask": "27.55",
      "open": "28.00",
      "high": "28.55",
      "low": "27.05",
      "close": "27.45",
      "average": "27.4112",
      "volume": "65566",
      "turnover": "1797239.55",
      "trades": "317"
    },
    {
      "date": "2022-01-19",
      "bid": "27.05",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.45",
      "low": "26.50",
      "close": "27.30",
      "average": "27.0598",
      "volume": "39851",
      "turnover": "1078360.2",
      "trades": "192"
    },
    {
      "date": "2022-01-20",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.45",
      "high": "27.95",
      "low": "26.50",
      "close": "27.00",
      "average": "27.0382",
      "volume": "36735",
      "turnover": "993249.45",
      "trades": "184"
    },
    {
      "date": "2022-01-21",
      "bid": "26.80",
      "ask": "26.85",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.80",
      "average": "26.7238",
      "volume": "34797",
      "turnover": "929909.7",
      "trades": "204"
    },
    {
      "date": "2022-01-24",
      "bid": "24.90",
      "ask": "25.05",
      "open": "26.80",
      "high": "27.10",
      "low": "24.35",
      "close": "25.00",
      "average": "25.2892",
      "volume": "177710",
      "turnover": "4494150.15",
      "trades": "581"
    },
    {
      "date": "2022-01-25",
      "bid": "24.60",
      "ask": "24.65",
      "open": "25.00",
      "high": "26.75",
      "low": "24.50",
      "close": "24.65",
      "average": "25.0529",
      "volume": "69316",
      "turnover": "1736569.25",
      "trades": "325"
    },
    {
      "date": "2022-01-26",
      "bid": "25.85",
      "ask": "25.90",
      "open": "24.70",
      "high": "26.10",
      "low": "24.70",
      "close": "25.80",
      "average": "25.8954",
      "volume": "34992",
      "turnover": "906132.85",
      "trades": "209"
    },
    {
      "date": "2022-01-27",
      "bid": "26.20",
      "ask": "26.55",
      "open": "25.70",
      "high": "26.45",
      "low": "25.70",
      "close": "26.20",
      "average": "25.9882",
      "volume": "33393",
      "turnover": "867823.05",
      "trades": "175"
    },
    {
      "date": "2022-01-28",
      "bid": "26.00",
      "ask": "26.25",
      "open": "27.40",
      "high": "27.40",
      "low": "25.90",
      "close": "26.55",
      "average": "26.1401",
      "volume": "31648",
      "turnover": "827280.65",
      "trades": "157"
    },
    {
      "date": "2022-01-31",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.55",
      "high": "27.40",
      "low": "25.90",
      "close": "25.90",
      "average": "26.4061",
      "volume": "21180",
      "turnover": "559281.4",
      "trades": "177"
    },
    {
      "date": "2022-02-01",
      "bid": "26.30",
      "ask": "26.55",
      "open": "26.00",
      "high": "26.65",
      "low": "25.90",
      "close": "26.55",
      "average": "26.2816",
      "volume": "32606",
      "turnover": "856939.35",
      "trades": "154"
    },
    {
      "date": "2022-02-02",
      "bid": "26.45",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.05",
      "low": "26.00",
      "close": "26.00",
      "average": "26.5479",
      "volume": "43746",
      "turnover": "1161365.25",
      "trades": "162"
    },
    {
      "date": "2022-02-03",
      "bid": "25.70",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.85",
      "low": "25.70",
      "close": "25.95",
      "average": "26.0536",
      "volume": "18785",
      "turnover": "489416.2",
      "trades": "128"
    },
    {
      "date": "2022-02-04",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.05",
      "high": "26.65",
      "low": "25.10",
      "close": "25.75",
      "average": "25.6721",
      "volume": "49885",
      "turnover": "1280653.5",
      "trades": "190"
    },
    {
      "date": "2022-02-07",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.80",
      "low": "25.10",
      "close": "25.55",
      "average": "25.4453",
      "volume": "48157",
      "turnover": "1225371.7",
      "trades": "178"
    },
    {
      "date": "2022-02-08",
      "bid": "25.15",
      "ask": "25.30",
      "open": "25.55",
      "high": "25.55",
      "low": "25.00",
      "close": "25.15",
      "average": "25.1578",
      "volume": "29611",
      "turnover": "744946.7",
      "trades": "142"
    },
    {
      "date": "2022-02-09",
      "bid": "26.05",
      "ask": "26.20",
      "open": "25.15",
      "high": "26.40",
      "low": "25.10",
      "close": "26.25",
      "average": "25.8217",
      "volume": "47349",
      "turnover": "1222630.05",
      "trades": "163"
    },
    {
      "date": "2022-02-10",
      "bid": "26.45",
      "ask": "26.95",
      "open": "26.25",
      "high": "27.00",
      "low": "25.85",
      "close": "26.90",
      "average": "26.532",
      "volume": "46124",
      "turnover": "1223761.14",
      "trades": "169"
    },
    {
      "date": "2022-02-11",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.00",
      "high": "27.40",
      "low": "26.60",
      "close": "27.20",
      "average": "27.0479",
      "volume": "26751",
      "turnover": "723557.55",
      "trades": "108"
    },
    {
      "date": "2022-02-14",
      "bid": "25.95",
      "ask": "26.40",
      "open": "27.20",
      "high": "27.20",
      "low": "25.00",
      "close": "25.95",
      "average": "25.6137",
      "volume": "91083",
      "turnover": "2332975.4",
      "trades": "329"
    },
    {
      "date": "2022-02-15",
      "bid": "26.10",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.30",
      "low": "25.05",
      "close": "26.10",
      "average": "25.9506",
      "volume": "16173",
      "turnover": "419698.35",
      "trades": "107"
    },
    {
      "date": "2022-02-16",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.80",
      "low": "25.65",
      "close": "25.65",
      "average": "26.2282",
      "volume": "21789",
      "turnover": "571486",
      "trades": "108"
    },
    {
      "date": "2022-02-17",
      "bid": "25.25",
      "ask": "25.50",
      "open": "25.65",
      "high": "26.20",
      "low": "25.10",
      "close": "25.40",
      "average": "25.5951",
      "volume": "30774",
      "turnover": "787663.75",
      "trades": "117"
    },
    {
      "date": "2022-02-18",
      "bid": "25.25",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.85",
      "low": "25.10",
      "close": "25.10",
      "average": "25.4798",
      "volume": "45929",
      "turnover": "1170263.2",
      "trades": "130"
    },
    {
      "date": "2022-02-21",
      "bid": "23.90",
      "ask": "24.00",
      "open": "25.05",
      "high": "25.20",
      "low": "23.65",
      "close": "23.65",
      "average": "24.0463",
      "volume": "74845",
      "turnover": "1799745.7",
      "trades": "330"
    },
    {
      "date": "2022-02-22",
      "bid": "24.35",
      "ask": "24.70",
      "open": "22.60",
      "high": "24.75",
      "low": "22.10",
      "close": "24.70",
      "average": "23.7054",
      "volume": "66634",
      "turnover": "1579587.45",
      "trades": "269"
    },
    {
      "date": "2022-02-23",
      "bid": "23.50",
      "ask": "23.85",
      "open": "24.35",
      "high": "25.05",
      "low": "23.00",
      "close": "23.00",
      "average": "24.0804",
      "volume": "37150",
      "turnover": "894587.45",
      "trades": "135"
    },
    {
      "date": "2022-02-24",
      "bid": "22.50",
      "ask": "23.85",
      "open": "21.95",
      "high": "23.90",
      "low": "20.30",
      "close": "23.85",
      "average": "22.3524",
      "volume": "118646",
      "turnover": "2652021.04",
      "trades": "457"
    },
    {
      "date": "2022-02-25",
      "bid": "24.90",
      "ask": "25.20",
      "open": "24.45",
      "high": "26.40",
      "low": "24.45",
      "close": "25.25",
      "average": "25.0934",
      "volume": "68437",
      "turnover": "1717319.8",
      "trades": "269"
    },
    {
      "date": "2022-02-28",
      "bid": "24.90",
      "ask": "25.15",
      "open": "24.25",
      "high": "25.45",
      "low": "24.25",
      "close": "25.00",
      "average": "24.7821",
      "volume": "38022",
      "turnover": "942266",
      "trades": "220"
    },
    {
      "date": "2022-03-01",
      "bid": "24.05",
      "ask": "24.45",
      "open": "24.75",
      "high": "24.75",
      "low": "23.60",
      "close": "24.60",
      "average": "24.0046",
      "volume": "99516",
      "turnover": "2388843.85",
      "trades": "429"
    },
    {
      "date": "2022-03-02",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.55",
      "high": "25.35",
      "low": "23.95",
      "close": "24.65",
      "average": "24.5976",
      "volume": "44717",
      "turnover": "1099929.14",
      "trades": "185"
    },
    {
      "date": "2022-03-03",
      "bid": "23.75",
      "ask": "24.10",
      "open": "24.70",
      "high": "25.25",
      "low": "23.75",
      "close": "23.75",
      "average": "24.328",
      "volume": "25161",
      "turnover": "612115.8",
      "trades": "154"
    },
    {
      "date": "2022-03-04",
      "bid": "22.95",
      "ask": "23.30",
      "open": "23.80",
      "high": "24.20",
      "low": "22.80",
      "close": "22.95",
      "average": "23.3941",
      "volume": "60026",
      "turnover": "1404252.95",
      "trades": "269"
    },
    {
      "date": "2022-03-07",
      "bid": "22.55",
      "ask": "22.80",
      "open": "22.60",
      "high": "23.10",
      "low": "21.90",
      "close": "22.80",
      "average": "22.4623",
      "volume": "122048",
      "turnover": "2741483.45",
      "trades": "387"
    },
    {
      "date": "2022-03-08",
      "bid": "22.35",
      "ask": "22.40",
      "open": "22.30",
      "high": "23.60",
      "low": "22.30",
      "close": "22.40",
      "average": "22.6928",
      "volume": "56937",
      "turnover": "1292058.45",
      "trades": "285"
    },
    {
      "date": "2022-03-09",
      "bid": "23.15",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.75",
      "low": "22.70",
      "close": "23.20",
      "average": "23.1175",
      "volume": "47284",
      "turnover": "1093087.1",
      "trades": "207"
    },
    {
      "date": "2022-03-10",
      "bid": "23.05",
      "ask": "23.25",
      "open": "23.20",
      "high": "23.70",
      "low": "23.00",
      "close": "23.05",
      "average": "23.2199",
      "volume": "38604",
      "turnover": "896381.45",
      "trades": "187"
    },
    {
      "date": "2022-03-11",
      "bid": "23.20",
      "ask": "23.60",
      "open": "23.05",
      "high": "23.80",
      "low": "23.05",
      "close": "23.80",
      "average": "23.3967",
      "volume": "43446",
      "turnover": "1016492.6",
      "trades": "208"
    },
    {
      "date": "2022-03-14",
      "bid": "23.65",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.40",
      "low": "23.50",
      "close": "23.70",
      "average": "23.8659",
      "volume": "35926",
      "turnover": "857407.95",
      "trades": "208"
    },
    {
      "date": "2022-03-15",
      "bid": "23.45",
      "ask": "24.05",
      "open": "24.50",
      "high": "24.50",
      "low": "23.40",
      "close": "24.05",
      "average": "23.8859",
      "volume": "48919",
      "turnover": "1168475.7",
      "trades": "172"
    },
    {
      "date": "2022-03-16",
      "bid": "24.85",
      "ask": "25.00",
      "open": "24.15",
      "high": "25.20",
      "low": "24.05",
      "close": "24.85",
      "average": "24.6553",
      "volume": "35287",
      "turnover": "870009.85",
      "trades": "158"
    },
    {
      "date": "2022-03-17",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.85",
      "high": "25.55",
      "low": "24.50",
      "close": "24.50",
      "average": "24.8818",
      "volume": "24998",
      "turnover": "621994.7",
      "trades": "190"
    },
    {
      "date": "2022-03-18",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.70",
      "low": "24.50",
      "close": "25.15",
      "average": "25.1989",
      "volume": "28039",
      "turnover": "706551.65",
      "trades": "208"
    },
    {
      "date": "2022-03-21",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.15",
      "high": "26.00",
      "low": "25.15",
      "close": "25.40",
      "average": "25.5681",
      "volume": "25289",
      "turnover": "646591.65",
      "trades": "150"
    },
    {
      "date": "2022-03-22",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.50",
      "high": "25.60",
      "low": "24.95",
      "close": "24.95",
      "average": "25.2763",
      "volume": "40482",
      "turnover": "1023233.35",
      "trades": "133"
    },
    {
      "date": "2022-03-23",
      "bid": "25.05",
      "ask": "25.35",
      "open": "26.00",
      "high": "26.00",
      "low": "24.80",
      "close": "25.35",
      "average": "25.1835",
      "volume": "11141",
      "turnover": "280569.25",
      "trades": "120"
    },
    {
      "date": "2022-03-24",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.60",
      "high": "25.80",
      "low": "24.90",
      "close": "25.00",
      "average": "25.3137",
      "volume": "7089",
      "turnover": "179449",
      "trades": "75"
    },
    {
      "date": "2022-03-25",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.75",
      "high": "25.75",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2993",
      "volume": "15420",
      "turnover": "390115.85",
      "trades": "160"
    },
    {
      "date": "2022-03-28",
      "bid": "25.25",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.50",
      "low": "24.90",
      "close": "25.20",
      "average": "25.1595",
      "volume": "20646",
      "turnover": "519443.4",
      "trades": "125"
    },
    {
      "date": "2022-03-29",
      "bid": "26.40",
      "ask": "26.60",
      "open": "25.20",
      "high": "26.60",
      "low": "25.20",
      "close": "26.55",
      "average": "26.0843",
      "volume": "37646",
      "turnover": "981970.45",
      "trades": "222"
    },
    {
      "date": "2022-03-30",
      "bid": "26.10",
      "ask": "26.45",
      "open": "26.55",
      "high": "26.55",
      "low": "26.00",
      "close": "26.10",
      "average": "26.2814",
      "volume": "11026",
      "turnover": "289778.4",
      "trades": "121"
    },
    {
      "date": "2022-03-31",
      "bid": "25.75",
      "ask": "26.00",
      "open": "26.50",
      "high": "27.45",
      "low": "25.75",
      "close": "25.75",
      "average": "26.6143",
      "volume": "19990",
      "turnover": "532019.15",
      "trades": "165"
    },
    {
      "date": "2022-04-01",
      "bid": "26.20",
      "ask": "26.45",
      "open": "26.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.60",
      "average": "26.3611",
      "volume": "18696",
      "turnover": "492847",
      "trades": "131"
    },
    {
      "date": "2022-04-04",
      "bid": "26.45",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.25",
      "low": "26.20",
      "close": "26.45",
      "average": "26.5539",
      "volume": "29740",
      "turnover": "789713.6",
      "trades": "193"
    },
    {
      "date": "2022-04-05",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.20",
      "high": "27.25",
      "low": "26.45",
      "close": "26.80",
      "average": "27.0132",
      "volume": "17675",
      "turnover": "477459",
      "trades": "149"
    },
    {
      "date": "2022-04-06",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.80",
      "high": "26.80",
      "low": "25.80",
      "close": "26.00",
      "average": "26.1631",
      "volume": "36179",
      "turnover": "946556.5",
      "trades": "169"
    },
    {
      "date": "2022-04-07",
      "bid": "27.10",
      "ask": "27.25",
      "open": "26.00",
      "high": "27.25",
      "low": "26.00",
      "close": "27.25",
      "average": "26.973",
      "volume": "23612",
      "turnover": "636886.55",
      "trades": "116"
    },
    {
      "date": "2022-04-08",
      "bid": "26.35",
      "ask": "26.65",
      "open": "27.25",
      "high": "27.25",
      "low": "26.00",
      "close": "26.30",
      "average": "26.7172",
      "volume": "45696",
      "turnover": "1220870.64",
      "trades": "221"
    },
    {
      "date": "2022-04-11",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.35",
      "close": "26.90",
      "average": "26.888",
      "volume": "15732",
      "turnover": "423002.5",
      "trades": "99"
    },
    {
      "date": "2022-04-12",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "26.30",
      "close": "26.85",
      "average": "26.9016",
      "volume": "30439",
      "turnover": "818858.3",
      "trades": "138"
    },
    {
      "date": "2022-04-13",
      "bid": "26.95",
      "ask": "27.30",
      "open": "26.90",
      "high": "27.30",
      "low": "26.85",
      "close": "27.30",
      "average": "27.0244",
      "volume": "16602",
      "turnover": "448658.4",
      "trades": "145"
    },
    {
      "date": "2022-04-14",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.50",
      "high": "28.00",
      "low": "27.30",
      "close": "27.95",
      "average": "27.7448",
      "volume": "9442",
      "turnover": "261965.95",
      "trades": "103"
    },
    {
      "date": "2022-04-19",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.10",
      "high": "29.10",
      "low": "28.10",
      "close": "28.80",
      "average": "28.6705",
      "volume": "30706",
      "turnover": "880357.1",
      "trades": "170"
    },
    {
      "date": "2022-04-20",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.95",
      "high": "29.00",
      "low": "27.70",
      "close": "28.25",
      "average": "28.3627",
      "volume": "28982",
      "turnover": "822007.1",
      "trades": "205"
    },
    {
      "date": "2022-04-21",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.75",
      "high": "29.65",
      "low": "28.60",
      "close": "29.00",
      "average": "28.8514",
      "volume": "113858",
      "turnover": "3284958.1",
      "trades": "282"
    },
    {
      "date": "2022-04-22",
      "bid": "28.25",
      "ask": "28.30",
      "open": "29.10",
      "high": "29.50",
      "low": "27.50",
      "close": "28.25",
      "average": "28.6291",
      "volume": "42213",
      "turnover": "1208520.45",
      "trades": "219"
    },
    {
      "date": "2022-04-25",
      "bid": "28.45",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.70",
      "low": "27.30",
      "close": "28.70",
      "average": "28.0571",
      "volume": "23330",
      "turnover": "654572.2",
      "trades": "169"
    },
    {
      "date": "2022-04-26",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.00",
      "high": "29.55",
      "low": "28.50",
      "close": "28.50",
      "average": "28.9996",
      "volume": "15003",
      "turnover": "435081.55",
      "trades": "106"
    },
    {
      "date": "2022-04-27",
      "bid": "28.45",
      "ask": "28.65",
      "open": "28.50",
      "high": "28.90",
      "low": "27.55",
      "close": "28.35",
      "average": "28.4008",
      "volume": "18031",
      "turnover": "512095.1",
      "trades": "128"
    },
    {
      "date": "2022-04-28",
      "bid": "28.05",
      "ask": "28.30",
      "open": "29.05",
      "high": "29.05",
      "low": "28.00",
      "close": "28.00",
      "average": "28.5838",
      "volume": "20316",
      "turnover": "580709.1",
      "trades": "151"
    },
    {
      "date": "2022-04-29",
      "bid": "28.90",
      "ask": "29.20",
      "open": "28.05",
      "high": "29.20",
      "low": "28.05",
      "close": "28.95",
      "average": "28.6778",
      "volume": "56385",
      "turnover": "1616999.35",
      "trades": "292"
    },
    {
      "date": "2022-05-02",
      "bid": "27.90",
      "ask": "28.10",
      "open": "28.05",
      "high": "28.50",
      "low": "27.50",
      "close": "27.90",
      "average": "27.9086",
      "volume": "36195",
      "turnover": "1010153.4",
      "trades": "153"
    },
    {
      "date": "2022-05-03",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.05",
      "high": "28.20",
      "low": "27.20",
      "close": "27.65",
      "average": "27.5397",
      "volume": "12571",
      "turnover": "346201.3",
      "trades": "95"
    },
    {
      "date": "2022-05-04",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.95",
      "low": "28.00",
      "close": "28.00",
      "average": "28.2272",
      "volume": "12190",
      "turnover": "344089.65",
      "trades": "76"
    },
    {
      "date": "2022-05-05",
      "bid": "27.55",
      "ask": "27.80",
      "open": "28.50",
      "high": "28.50",
      "low": "27.55",
      "close": "27.55",
      "average": "28.1795",
      "volume": "20902",
      "turnover": "589007.6",
      "trades": "117"
    },
    {
      "date": "2022-05-06",
      "bid": "27.45",
      "ask": "27.60",
      "open": "27.55",
      "high": "28.00",
      "low": "27.40",
      "close": "27.45",
      "average": "27.61",
      "volume": "19680",
      "turnover": "543363.85",
      "trades": "147"
    },
    {
      "date": "2022-05-09",
      "bid": "26.45",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "25.40",
      "close": "27.00",
      "average": "26.2467",
      "volume": "51506",
      "turnover": "1351863.05",
      "trades": "301"
    },
    {
      "date": "2022-05-10",
      "bid": "26.95",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.55",
      "low": "26.50",
      "close": "26.95",
      "average": "27.0448",
      "volume": "21051",
      "turnover": "569321.1",
      "trades": "197"
    },
    {
      "date": "2022-05-11",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.95",
      "high": "27.45",
      "low": "26.55",
      "close": "26.70",
      "average": "27.0676",
      "volume": "19798",
      "turnover": "535883.45",
      "trades": "168"
    },
    {
      "date": "2022-05-12",
      "bid": "25.30",
      "ask": "25.40",
      "open": "26.25",
      "high": "26.25",
      "low": "24.05",
      "close": "25.40",
      "average": "25.1103",
      "volume": "33320",
      "turnover": "836674.15",
      "trades": "232"
    },
    {
      "date": "2022-05-13",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.40",
      "high": "26.00",
      "low": "25.40",
      "close": "25.50",
      "average": "25.7389",
      "volume": "11921",
      "turnover": "306833.25",
      "trades": "94"
    },
    {
      "date": "2022-05-16",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.50",
      "high": "26.70",
      "low": "25.40",
      "close": "25.90",
      "average": "26.0394",
      "volume": "23366",
      "turnover": "608435.65",
      "trades": "137"
    },
    {
      "date": "2022-05-17",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.90",
      "high": "26.20",
      "low": "25.05",
      "close": "25.50",
      "average": "25.5598",
      "volume": "50983",
      "turnover": "1303115.64",
      "trades": "198"
    },
    {
      "date": "2022-05-18",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.50",
      "high": "26.95",
      "low": "24.90",
      "close": "26.20",
      "average": "25.9639",
      "volume": "53577",
      "turnover": "1391067.4",
      "trades": "327"
    },
    {
      "date": "2022-05-19",
      "bid": "26.65",
      "ask": "26.95",
      "open": "26.05",
      "high": "27.00",
      "low": "25.55",
      "close": "26.65",
      "average": "26.5592",
      "volume": "67573",
      "turnover": "1794682.7",
      "trades": "220"
    },
    {
      "date": "2022-05-20",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.75",
      "high": "26.95",
      "low": "26.40",
      "close": "26.45",
      "average": "26.6601",
      "volume": "31081",
      "turnover": "828622.1",
      "trades": "121"
    },
    {
      "date": "2022-05-23",
      "bid": "25.85",
      "ask": "26.15",
      "open": "26.50",
      "high": "27.20",
      "low": "25.60",
      "close": "26.00",
      "average": "26.1831",
      "volume": "29542",
      "turnover": "773501.55",
      "trades": "163"
    },
    {
      "date": "2022-05-24",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.20",
      "low": "25.60",
      "close": "25.70",
      "average": "25.8987",
      "volume": "11118",
      "turnover": "287942.3",
      "trades": "96"
    },
    {
      "date": "2022-05-25",
      "bid": "25.25",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.70",
      "low": "24.60",
      "close": "25.50",
      "average": "25.2365",
      "volume": "14493",
      "turnover": "365752.8",
      "trades": "106"
    },
    {
      "date": "2022-05-27",
      "bid": "25.25",
      "ask": "25.45",
      "open": "25.45",
      "high": "26.15",
      "low": "25.20",
      "close": "25.55",
      "average": "25.593",
      "volume": "54660",
      "turnover": "1398913.75",
      "trades": "220"
    },
    {
      "date": "2022-05-30",
      "bid": "26.25",
      "ask": "26.40",
      "open": "25.55",
      "high": "27.50",
      "low": "25.55",
      "close": "26.40",
      "average": "26.6843",
      "volume": "69945",
      "turnover": "1866436.4",
      "trades": "219"
    },
    {
      "date": "2022-05-31",
      "bid": "24.75",
      "ask": "24.90",
      "open": "26.40",
      "high": "26.40",
      "low": "24.65",
      "close": "24.70",
      "average": "25.1102",
      "volume": "71971",
      "turnover": "1807204.2",
      "trades": "377"
    },
    {
      "date": "2022-06-01",
      "bid": "25.05",
      "ask": "25.30",
      "open": "24.85",
      "high": "25.40",
      "low": "24.85",
      "close": "25.25",
      "average": "25.1194",
      "volume": "41319",
      "turnover": "1037908.75",
      "trades": "188"
    },
    {
      "date": "2022-06-02",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.35",
      "low": "24.65",
      "close": "24.80",
      "average": "24.8164",
      "volume": "36457",
      "turnover": "904730.7",
      "trades": "187"
    },
    {
      "date": "2022-06-03",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.80",
      "high": "24.90",
      "low": "24.30",
      "close": "24.45",
      "average": "24.5769",
      "volume": "53391",
      "turnover": "1312184.1",
      "trades": "241"
    },
    {
      "date": "2022-06-07",
      "bid": "24.70",
      "ask": "24.75",
      "open": "24.30",
      "high": "24.95",
      "low": "24.30",
      "close": "24.70",
      "average": "24.7005",
      "volume": "35191",
      "turnover": "869236.35",
      "trades": "211"
    },
    {
      "date": "2022-06-08",
      "bid": "24.95",
      "ask": "25.05",
      "open": "25.00",
      "high": "25.50",
      "low": "24.50",
      "close": "25.20",
      "average": "24.8821",
      "volume": "28447",
      "turnover": "707821.15",
      "trades": "190"
    },
    {
      "date": "2022-06-09",
      "bid": "24.90",
      "ask": "24.95",
      "open": "25.50",
      "high": "25.75",
      "low": "24.80",
      "close": "24.95",
      "average": "25.0799",
      "volume": "17887",
      "turnover": "448603.8",
      "trades": "85"
    },
    {
      "date": "2022-06-10",
      "bid": "24.35",
      "ask": "25.00",
      "open": "24.90",
      "high": "24.90",
      "low": "24.05",
      "close": "24.35",
      "average": "24.414",
      "volume": "22062",
      "turnover": "538621.9",
      "trades": "158"
    },
    {
      "date": "2022-06-13",
      "bid": "23.30",
      "ask": "23.40",
      "open": "24.35",
      "high": "24.35",
      "low": "23.05",
      "close": "23.40",
      "average": "23.5317",
      "volume": "55752",
      "turnover": "1311937.89",
      "trades": "352"
    },
    {
      "date": "2022-06-14",
      "bid": "23.25",
      "ask": "23.30",
      "open": "23.40",
      "high": "23.65",
      "low": "23.15",
      "close": "23.30",
      "average": "23.388",
      "volume": "13846",
      "turnover": "323830",
      "trades": "131"
    },
    {
      "date": "2022-06-15",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.30",
      "high": "24.00",
      "low": "23.25",
      "close": "23.40",
      "average": "23.6286",
      "volume": "17721",
      "turnover": "418722.35",
      "trades": "92"
    },
    {
      "date": "2022-06-16",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.40",
      "high": "23.65",
      "low": "22.50",
      "close": "22.80",
      "average": "22.8695",
      "volume": "42228",
      "turnover": "965731.95",
      "trades": "180"
    },
    {
      "date": "2022-06-17",
      "bid": "22.70",
      "ask": "22.75",
      "open": "22.80",
      "high": "22.80",
      "low": "22.50",
      "close": "22.75",
      "average": "22.7569",
      "volume": "24518",
      "turnover": "557953.45",
      "trades": "123"
    },
    {
      "date": "2022-06-20",
      "bid": "23.20",
      "ask": "23.30",
      "open": "22.80",
      "high": "23.55",
      "low": "22.50",
      "close": "23.20",
      "average": "22.8785",
      "volume": "74199",
      "turnover": "1697562",
      "trades": "142"
    },
    {
      "date": "2022-06-21",
      "bid": "22.70",
      "ask": "22.75",
      "open": "23.20",
      "high": "23.95",
      "low": "22.75",
      "close": "22.75",
      "average": "23.1253",
      "volume": "24010",
      "turnover": "555239.15",
      "trades": "85"
    },
    {
      "date": "2022-06-22",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.75",
      "high": "22.95",
      "low": "22.40",
      "close": "22.95",
      "average": "22.5649",
      "volume": "16623",
      "turnover": "375096.5",
      "trades": "107"
    },
    {
      "date": "2022-06-23",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.95",
      "high": "22.95",
      "low": "22.30",
      "close": "22.50",
      "average": "22.6151",
      "volume": "38375",
      "turnover": "867856.3",
      "trades": "153"
    },
    {
      "date": "2022-06-27",
      "bid": "23.35",
      "ask": "23.50",
      "open": "22.70",
      "high": "23.80",
      "low": "22.50",
      "close": "23.30",
      "average": "23.0468",
      "volume": "24309",
      "turnover": "560245.3",
      "trades": "155"
    },
    {
      "date": "2022-06-28",
      "bid": "23.20",
      "ask": "23.25",
      "open": "23.55",
      "high": "24.00",
      "low": "23.20",
      "close": "23.25",
      "average": "23.4863",
      "volume": "13181",
      "turnover": "309572.5",
      "trades": "90"
    },
    {
      "date": "2022-06-29",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.80",
      "average": "22.809",
      "volume": "25562",
      "turnover": "583043.95",
      "trades": "109"
    },
    {
      "date": "2022-06-30",
      "bid": "22.95",
      "ask": "23.30",
      "open": "23.60",
      "high": "23.60",
      "low": "22.45",
      "close": "23.30",
      "average": "22.8092",
      "volume": "15736",
      "turnover": "358925.25",
      "trades": "103"
    },
    {
      "date": "2022-07-01",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.30",
      "high": "23.95",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0704",
      "volume": "10152",
      "turnover": "234210.45",
      "trades": "94"
    },
    {
      "date": "2022-07-04",
      "bid": "23.45",
      "ask": "23.55",
      "open": "24.30",
      "high": "24.30",
      "low": "22.60",
      "close": "23.40",
      "average": "23.1717",
      "volume": "24335",
      "turnover": "563884",
      "trades": "103"
    },
    {
      "date": "2022-07-05",
      "bid": "23.55",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "23.25",
      "close": "23.90",
      "average": "23.5037",
      "volume": "8238",
      "turnover": "193623.55",
      "trades": "74"
    },
    {
      "date": "2022-07-06",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.15",
      "high": "24.50",
      "low": "23.90",
      "close": "24.50",
      "average": "24.3222",
      "volume": "18612",
      "turnover": "452684.55",
      "trades": "92"
    },
    {
      "date": "2022-07-07",
      "bid": "24.75",
      "ask": "24.95",
      "open": "24.50",
      "high": "25.05",
      "low": "24.00",
      "close": "24.75",
      "average": "24.8739",
      "volume": "20762",
      "turnover": "516431.55",
      "trades": "163"
    },
    {
      "date": "2022-07-08",
      "bid": "25.35",
      "ask": "25.65",
      "open": "24.95",
      "high": "25.95",
      "low": "24.75",
      "close": "25.60",
      "average": "25.3717",
      "volume": "42547",
      "turnover": "1079488.5",
      "trades": "182"
    },
    {
      "date": "2022-07-11",
      "bid": "25.00",
      "ask": "25.25",
      "open": "25.70",
      "high": "25.70",
      "low": "24.40",
      "close": "25.30",
      "average": "24.9824",
      "volume": "45840",
      "turnover": "1145190.95",
      "trades": "171"
    },
    {
      "date": "2022-07-12",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.85",
      "low": "24.55",
      "close": "24.85",
      "average": "25.218",
      "volume": "22015",
      "turnover": "555173.5",
      "trades": "105"
    },
    {
      "date": "2022-07-13",
      "bid": "24.95",
      "ask": "25.15",
      "open": "24.85",
      "high": "25.50",
      "low": "24.85",
      "close": "25.15",
      "average": "25.0792",
      "volume": "15421",
      "turnover": "386747.1",
      "trades": "103"
    },
    {
      "date": "2022-07-14",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.95",
      "high": "26.00",
      "low": "24.00",
      "close": "24.90",
      "average": "24.8614",
      "volume": "40025",
      "turnover": "995079.05",
      "trades": "149"
    },
    {
      "date": "2022-07-15",
      "bid": "23.85",
      "ask": "24.05",
      "open": "25.10",
      "high": "25.15",
      "low": "23.20",
      "close": "24.05",
      "average": "23.8427",
      "volume": "54820",
      "turnover": "1307057.2",
      "trades": "291"
    },
    {
      "date": "2022-07-18",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.95",
      "high": "24.95",
      "low": "23.90",
      "close": "24.20",
      "average": "24.2383",
      "volume": "14972",
      "turnover": "362895.45",
      "trades": "96"
    },
    {
      "date": "2022-07-19",
      "bid": "24.30",
      "ask": "24.40",
      "open": "25.40",
      "high": "25.40",
      "low": "24.20",
      "close": "24.40",
      "average": "24.4876",
      "volume": "18572",
      "turnover": "454783.6",
      "trades": "69"
    },
    {
      "date": "2022-07-20",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.70",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4158",
      "volume": "16725",
      "turnover": "408354.1",
      "trades": "82"
    },
    {
      "date": "2022-07-21",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.25",
      "close": "23.50",
      "average": "23.7534",
      "volume": "24654",
      "turnover": "585615.85",
      "trades": "184"
    },
    {
      "date": "2022-07-22",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.50",
      "high": "23.50",
      "low": "23.10",
      "close": "23.20",
      "average": "23.4602",
      "volume": "42397",
      "turnover": "994641.15",
      "trades": "206"
    },
    {
      "date": "2022-07-25",
      "bid": "23.30",
      "ask": "23.45",
      "open": "23.20",
      "high": "23.45",
      "low": "23.00",
      "close": "23.45",
      "average": "23.2477",
      "volume": "17953",
      "turnover": "417365.3",
      "trades": "179"
    },
    {
      "date": "2022-07-26",
      "bid": "23.25",
      "ask": "23.30",
      "open": "23.45",
      "high": "23.95",
      "low": "23.25",
      "close": "23.25",
      "average": "23.6043",
      "volume": "15074",
      "turnover": "355811.55",
      "trades": "135"
    },
    {
      "date": "2022-07-27",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.20",
      "low": "23.50",
      "close": "23.90",
      "average": "23.8743",
      "volume": "11294",
      "turnover": "269636.65",
      "trades": "97"
    },
    {
      "date": "2022-07-28",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.15",
      "high": "24.40",
      "low": "23.80",
      "close": "24.30",
      "average": "24.1196",
      "volume": "8069",
      "turnover": "194621.15",
      "trades": "100"
    },
    {
      "date": "2022-07-29",
      "bid": "24.45",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.00",
      "low": "23.95",
      "close": "25.00",
      "average": "24.3855",
      "volume": "26540",
      "turnover": "647191.25",
      "trades": "118"
    },
    {
      "date": "2022-08-01",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.10",
      "low": "24.55",
      "close": "25.10",
      "average": "24.8855",
      "volume": "20530",
      "turnover": "510899.35",
      "trades": "147"
    },
    {
      "date": "2022-08-02",
      "bid": "24.65",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.45",
      "low": "24.65",
      "close": "24.70",
      "average": "25.0145",
      "volume": "14071",
      "turnover": "351979.4",
      "trades": "83"
    },
    {
      "date": "2022-08-03",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.70",
      "high": "25.10",
      "low": "24.50",
      "close": "24.65",
      "average": "24.6948",
      "volume": "7925",
      "turnover": "195706.1",
      "trades": "82"
    },
    {
      "date": "2022-08-04",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.80",
      "high": "25.10",
      "low": "24.45",
      "close": "24.80",
      "average": "24.7874",
      "volume": "12708",
      "turnover": "314998.4",
      "trades": "69"
    },
    {
      "date": "2022-08-05",
      "bid": "24.10",
      "ask": "24.15",
      "open": "24.80",
      "high": "24.95",
      "low": "23.50",
      "close": "24.15",
      "average": "24.3303",
      "volume": "52185",
      "turnover": "1269674.55",
      "trades": "214"
    },
    {
      "date": "2022-08-08",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.15",
      "high": "24.95",
      "low": "23.85",
      "close": "24.75",
      "average": "24.5586",
      "volume": "30411",
      "turnover": "746852.45",
      "trades": "167"
    },
    {
      "date": "2022-08-09",
      "bid": "24.15",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.75",
      "low": "23.85",
      "close": "24.20",
      "average": "24.353",
      "volume": "14353",
      "turnover": "349537.95",
      "trades": "126"
    },
    {
      "date": "2022-08-10",
      "bid": "24.30",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.15",
      "low": "24.20",
      "close": "24.25",
      "average": "24.6153",
      "volume": "11182",
      "turnover": "275248.3",
      "trades": "71"
    },
    {
      "date": "2022-08-11",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.30",
      "high": "24.95",
      "low": "24.00",
      "close": "24.50",
      "average": "24.2948",
      "volume": "16805",
      "turnover": "408273.95",
      "trades": "122"
    },
    {
      "date": "2022-08-12",
      "bid": "24.65",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.90",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6405",
      "volume": "9500",
      "turnover": "234084.3",
      "trades": "85"
    },
    {
      "date": "2022-08-15",
      "bid": "24.55",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.20",
      "low": "24.40",
      "close": "24.75",
      "average": "24.6747",
      "volume": "34906",
      "turnover": "861296.05",
      "trades": "144"
    },
    {
      "date": "2022-08-16",
      "bid": "24.65",
      "ask": "24.70",
      "open": "24.95",
      "high": "24.95",
      "low": "24.60",
      "close": "24.80",
      "average": "24.7278",
      "volume": "11055",
      "turnover": "273366.2",
      "trades": "59"
    },
    {
      "date": "2022-08-17",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.80",
      "high": "24.85",
      "low": "24.50",
      "close": "24.60",
      "average": "24.6252",
      "volume": "13760",
      "turnover": "338842.55",
      "trades": "73"
    },
    {
      "date": "2022-08-18",
      "bid": "24.60",
      "ask": "24.65",
      "open": "24.60",
      "high": "24.80",
      "low": "24.50",
      "close": "24.65",
      "average": "24.6361",
      "volume": "9895",
      "turnover": "243774.3",
      "trades": "65"
    },
    {
      "date": "2022-08-19",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.50",
      "high": "24.65",
      "low": "24.30",
      "close": "24.45",
      "average": "24.4048",
      "volume": "10229",
      "turnover": "249636.35",
      "trades": "65"
    },
    {
      "date": "2022-08-22",
      "bid": "24.10",
      "ask": "24.15",
      "open": "24.45",
      "high": "24.45",
      "low": "24.00",
      "close": "24.15",
      "average": "24.1958",
      "volume": "11950",
      "turnover": "289139.8",
      "trades": "93"
    },
    {
      "date": "2022-08-23",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.15",
      "high": "24.40",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0926",
      "volume": "6694",
      "turnover": "161275.7",
      "trades": "63"
    },
    {
      "date": "2022-08-24",
      "bid": "24.05",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.40",
      "low": "23.85",
      "close": "24.00",
      "average": "24.084",
      "volume": "12653",
      "turnover": "304734.25",
      "trades": "78"
    },
    {
      "date": "2022-08-25",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.60",
      "low": "24.00",
      "close": "24.45",
      "average": "24.2705",
      "volume": "15914",
      "turnover": "386241.4",
      "trades": "116"
    },
    {
      "date": "2022-08-26",
      "bid": "24.45",
      "ask": "24.55",
      "open": "24.45",
      "high": "24.90",
      "low": "24.05",
      "close": "24.55",
      "average": "24.6025",
      "volume": "8389",
      "turnover": "206390.2",
      "trades": "94"
    },
    {
      "date": "2022-08-29",
      "bid": "24.05",
      "ask": "24.10",
      "open": "24.90",
      "high": "24.90",
      "low": "23.70",
      "close": "24.10",
      "average": "24.3434",
      "volume": "21686",
      "turnover": "527911.55",
      "trades": "142"
    },
    {
      "date": "2022-08-30",
      "bid": "24.35",
      "ask": "24.55",
      "open": "24.20",
      "high": "24.65",
      "low": "24.20",
      "close": "24.55",
      "average": "24.408",
      "volume": "4465",
      "turnover": "108981.75",
      "trades": "48"
    },
    {
      "date": "2022-08-31",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.65",
      "high": "24.65",
      "low": "24.10",
      "close": "24.40",
      "average": "24.329",
      "volume": "4160",
      "turnover": "101208.8",
      "trades": "51"
    },
    {
      "date": "2022-09-01",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.45",
      "high": "24.60",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3342",
      "volume": "18031",
      "turnover": "438770.05",
      "trades": "72"
    },
    {
      "date": "2022-09-02",
      "bid": "24.35",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.40",
      "low": "24.25",
      "close": "24.35",
      "average": "24.3372",
      "volume": "8560",
      "turnover": "208326.5",
      "trades": "55"
    },
    {
      "date": "2022-09-05",
      "bid": "23.85",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.40",
      "low": "23.75",
      "close": "24.40",
      "average": "23.9866",
      "volume": "8069",
      "turnover": "193548.05",
      "trades": "92"
    },
    {
      "date": "2022-09-06",
      "bid": "23.75",
      "ask": "23.95",
      "open": "24.40",
      "high": "24.40",
      "low": "23.70",
      "close": "23.70",
      "average": "24.0433",
      "volume": "8738",
      "turnover": "210090.25",
      "trades": "68"
    },
    {
      "date": "2022-09-07",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.65",
      "high": "23.95",
      "low": "23.00",
      "close": "23.60",
      "average": "23.5501",
      "volume": "8580",
      "turnover": "202059.75",
      "trades": "85"
    },
    {
      "date": "2022-09-08",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.60",
      "high": "23.65",
      "low": "23.30",
      "close": "23.30",
      "average": "23.4243",
      "volume": "18408",
      "turnover": "431195",
      "trades": "95"
    },
    {
      "date": "2022-09-09",
      "bid": "23.50",
      "ask": "23.55",
      "open": "23.90",
      "high": "23.95",
      "low": "23.30",
      "close": "23.55",
      "average": "23.5421",
      "volume": "24564",
      "turnover": "578288.3",
      "trades": "120"
    },
    {
      "date": "2022-09-12",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.55",
      "high": "23.75",
      "low": "23.40",
      "close": "23.60",
      "average": "23.6445",
      "volume": "3705",
      "turnover": "87602.95",
      "trades": "76"
    },
    {
      "date": "2022-09-13",
      "bid": "23.30",
      "ask": "23.50",
      "open": "24.05",
      "high": "24.05",
      "low": "23.00",
      "close": "23.30",
      "average": "23.357",
      "volume": "7042",
      "turnover": "164480.25",
      "trades": "88"
    },
    {
      "date": "2022-09-14",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.30",
      "high": "23.30",
      "low": "23.15",
      "close": "23.20",
      "average": "23.2515",
      "volume": "2395",
      "turnover": "55687.3",
      "trades": "42"
    },
    {
      "date": "2022-09-15",
      "bid": "22.90",
      "ask": "22.95",
      "open": "23.10",
      "high": "23.10",
      "low": "22.50",
      "close": "22.95",
      "average": "22.8341",
      "volume": "27965",
      "turnover": "638556.25",
      "trades": "134"
    },
    {
      "date": "2022-09-16",
      "bid": "22.65",
      "ask": "22.95",
      "open": "23.00",
      "high": "23.20",
      "low": "22.50",
      "close": "22.95",
      "average": "22.9665",
      "volume": "6847",
      "turnover": "157251.5",
      "trades": "62"
    },
    {
      "date": "2022-09-19",
      "bid": "22.50",
      "ask": "22.55",
      "open": "23.30",
      "high": "23.30",
      "low": "22.50",
      "close": "22.50",
      "average": "22.638",
      "volume": "19250",
      "turnover": "435781.15",
      "trades": "121"
    },
    {
      "date": "2022-09-20",
      "bid": "22.00",
      "ask": "22.15",
      "open": "23.25",
      "high": "23.25",
      "low": "21.90",
      "close": "22.00",
      "average": "22.1667",
      "volume": "48921",
      "turnover": "1084418.75",
      "trades": "119"
    },
    {
      "date": "2022-09-21",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.05",
      "high": "22.45",
      "low": "21.90",
      "close": "22.15",
      "average": "22.2815",
      "volume": "8637",
      "turnover": "192445.4",
      "trades": "73"
    },
    {
      "date": "2022-09-22",
      "bid": "21.45",
      "ask": "21.75",
      "open": "22.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.75",
      "average": "21.6807",
      "volume": "17727",
      "turnover": "384333.1",
      "trades": "160"
    },
    {
      "date": "2022-09-23",
      "bid": "21.30",
      "ask": "21.45",
      "open": "22.00",
      "high": "22.00",
      "low": "20.40",
      "close": "21.45",
      "average": "21.2926",
      "volume": "17993",
      "turnover": "383118.15",
      "trades": "208"
    },
    {
      "date": "2022-09-26",
      "bid": "20.95",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.40",
      "low": "20.55",
      "close": "21.00",
      "average": "21.0646",
      "volume": "14515",
      "turnover": "305753.35",
      "trades": "156"
    },
    {
      "date": "2022-09-27",
      "bid": "21.10",
      "ask": "21.25",
      "open": "21.00",
      "high": "21.45",
      "low": "21.00",
      "close": "21.25",
      "average": "21.1918",
      "volume": "18790",
      "turnover": "398194.7",
      "trades": "81"
    },
    {
      "date": "2022-09-28",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.25",
      "high": "21.50",
      "low": "20.10",
      "close": "20.95",
      "average": "20.8981",
      "volume": "24509",
      "turnover": "512190.45",
      "trades": "130"
    },
    {
      "date": "2022-09-29",
      "bid": "20.70",
      "ask": "20.95",
      "open": "21.00",
      "high": "21.45",
      "low": "20.60",
      "close": "21.00",
      "average": "20.9318",
      "volume": "12965",
      "turnover": "271380.25",
      "trades": "90"
    },
    {
      "date": "2022-09-30",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.90",
      "average": "20.6839",
      "volume": "64975",
      "turnover": "1343934.6",
      "trades": "232"
    },
    {
      "date": "2022-10-03",
      "bid": "21.55",
      "ask": "21.70",
      "open": "20.90",
      "high": "22.00",
      "low": "20.90",
      "close": "21.70",
      "average": "21.4341",
      "volume": "29924",
      "turnover": "641393.75",
      "trades": "167"
    },
    {
      "date": "2022-10-04",
      "bid": "22.20",
      "ask": "22.35",
      "open": "22.00",
      "high": "22.35",
      "low": "22.00",
      "close": "22.20",
      "average": "22.2095",
      "volume": "9453",
      "turnover": "209946.05",
      "trades": "99"
    },
    {
      "date": "2022-10-05",
      "bid": "22.55",
      "ask": "23.00",
      "open": "22.20",
      "high": "23.10",
      "low": "22.20",
      "close": "23.00",
      "average": "22.8462",
      "volume": "16532",
      "turnover": "377693.4",
      "trades": "126"
    },
    {
      "date": "2022-10-06",
      "bid": "23.20",
      "ask": "23.90",
      "open": "23.00",
      "high": "24.05",
      "low": "22.15",
      "close": "23.50",
      "average": "23.2451",
      "volume": "20398",
      "turnover": "474152.95",
      "trades": "82"
    },
    {
      "date": "2022-10-07",
      "bid": "22.90",
      "ask": "23.45",
      "open": "24.70",
      "high": "24.70",
      "low": "22.05",
      "close": "22.80",
      "average": "22.6371",
      "volume": "10991",
      "turnover": "248804.25",
      "trades": "120"
    },
    {
      "date": "2022-10-10",
      "bid": "22.55",
      "ask": "22.90",
      "open": "22.90",
      "high": "23.50",
      "low": "22.10",
      "close": "23.00",
      "average": "23.3143",
      "volume": "6047",
      "turnover": "140981.8",
      "trades": "56"
    },
    {
      "date": "2022-10-11",
      "bid": "23.05",
      "ask": "23.35",
      "open": "22.80",
      "high": "23.30",
      "low": "22.45",
      "close": "23.00",
      "average": "22.8843",
      "volume": "5937",
      "turnover": "135864",
      "trades": "71"
    },
    {
      "date": "2022-10-12",
      "bid": "23.00",
      "ask": "23.55",
      "open": "23.00",
      "high": "23.95",
      "low": "22.85",
      "close": "23.00",
      "average": "22.9953",
      "volume": "2780",
      "turnover": "63926.8",
      "trades": "29"
    },
    {
      "date": "2022-10-13",
      "bid": "22.40",
      "ask": "22.65",
      "open": "23.55",
      "high": "23.55",
      "low": "22.00",
      "close": "22.65",
      "average": "22.654",
      "volume": "6421",
      "turnover": "145461.1",
      "trades": "62"
    },
    {
      "date": "2022-10-14",
      "bid": "22.60",
      "ask": "22.95",
      "open": "22.65",
      "high": "23.40",
      "low": "22.05",
      "close": "22.75",
      "average": "22.9456",
      "volume": "15512",
      "turnover": "355931.5",
      "trades": "121"
    },
    {
      "date": "2022-10-17",
      "bid": "23.15",
      "ask": "23.50",
      "open": "22.95",
      "high": "23.60",
      "low": "22.75",
      "close": "23.30",
      "average": "23.0515",
      "volume": "10198",
      "turnover": "235079.5",
      "trades": "73"
    },
    {
      "date": "2022-10-18",
      "bid": "23.60",
      "ask": "23.75",
      "open": "23.95",
      "high": "24.45",
      "low": "23.05",
      "close": "23.75",
      "average": "23.5824",
      "volume": "34406",
      "turnover": "811374.9",
      "trades": "121"
    },
    {
      "date": "2022-10-19",
      "bid": "23.05",
      "ask": "23.10",
      "open": "23.75",
      "high": "23.80",
      "low": "22.50",
      "close": "23.00",
      "average": "23.0564",
      "volume": "16356",
      "turnover": "377109.85",
      "trades": "144"
    },
    {
      "date": "2022-10-20",
      "bid": "22.35",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.20",
      "low": "21.75",
      "close": "22.50",
      "average": "22.641",
      "volume": "14471",
      "turnover": "327638.6",
      "trades": "117"
    },
    {
      "date": "2022-10-21",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.65",
      "high": "22.65",
      "low": "21.80",
      "close": "22.50",
      "average": "22.2742",
      "volume": "7438",
      "turnover": "165675.2",
      "trades": "113"
    },
    {
      "date": "2022-10-24",
      "bid": "22.10",
      "ask": "22.50",
      "open": "22.50",
      "high": "23.00",
      "low": "21.75",
      "close": "22.50",
      "average": "22.6218",
      "volume": "10357",
      "turnover": "234294.05",
      "trades": "74"
    },
    {
      "date": "2022-10-25",
      "bid": "22.40",
      "ask": "22.90",
      "open": "22.10",
      "high": "22.95",
      "low": "21.90",
      "close": "22.90",
      "average": "22.5412",
      "volume": "9421",
      "turnover": "212361.1",
      "trades": "107"
    },
    {
      "date": "2022-10-26",
      "bid": "22.70",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.35",
      "low": "22.15",
      "close": "23.05",
      "average": "22.9449",
      "volume": "10404",
      "turnover": "238924",
      "trades": "90"
    },
    {
      "date": "2022-10-27",
      "bid": "22.75",
      "ask": "22.80",
      "open": "23.05",
      "high": "23.75",
      "low": "22.25",
      "close": "22.25",
      "average": "23.0546",
      "volume": "11670",
      "turnover": "269046.8",
      "trades": "161"
    },
    {
      "date": "2022-10-28",
      "bid": "22.10",
      "ask": "22.80",
      "open": "22.85",
      "high": "22.90",
      "low": "21.85",
      "close": "22.30",
      "average": "22.4083",
      "volume": "19497",
      "turnover": "436894.85",
      "trades": "162"
    },
    {
      "date": "2022-10-31",
      "bid": "22.50",
      "ask": "22.95",
      "open": "22.80",
      "high": "22.95",
      "low": "22.30",
      "close": "22.95",
      "average": "22.8236",
      "volume": "10589",
      "turnover": "241678.9",
      "trades": "96"
    },
    {
      "date": "2022-11-01",
      "bid": "22.80",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.10",
      "low": "22.60",
      "close": "22.80",
      "average": "22.9463",
      "volume": "29318",
      "turnover": "672739.4",
      "trades": "153"
    },
    {
      "date": "2022-11-02",
      "bid": "22.95",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.05",
      "low": "22.80",
      "close": "22.85",
      "average": "22.9459",
      "volume": "9904",
      "turnover": "227256.3",
      "trades": "85"
    },
    {
      "date": "2022-11-03",
      "bid": "22.70",
      "ask": "23.20",
      "open": "22.85",
      "high": "23.30",
      "low": "22.15",
      "close": "23.20",
      "average": "22.557",
      "volume": "22862",
      "turnover": "515697.35",
      "trades": "166"
    },
    {
      "date": "2022-11-04",
      "bid": "23.20",
      "ask": "23.45",
      "open": "23.50",
      "high": "24.10",
      "low": "23.20",
      "close": "23.45",
      "average": "23.4492",
      "volume": "4435",
      "turnover": "103997.4",
      "trades": "54"
    },
    {
      "date": "2022-11-07",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.45",
      "high": "24.00",
      "low": "22.60",
      "close": "23.10",
      "average": "23.136",
      "volume": "18954",
      "turnover": "438519.1",
      "trades": "170"
    },
    {
      "date": "2022-11-08",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.10",
      "high": "23.25",
      "low": "22.75",
      "close": "22.95",
      "average": "22.9107",
      "volume": "13070",
      "turnover": "299442.55",
      "trades": "121"
    },
    {
      "date": "2022-11-09",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.10",
      "low": "22.75",
      "close": "22.90",
      "average": "22.88",
      "volume": "9746",
      "turnover": "222988.65",
      "trades": "86"
    },
    {
      "date": "2022-11-10",
      "bid": "22.95",
      "ask": "23.90",
      "open": "24.05",
      "high": "24.05",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0595",
      "volume": "20479",
      "turnover": "472235.85",
      "trades": "140"
    },
    {
      "date": "2022-11-11",
      "bid": "22.85",
      "ask": "22.90",
      "open": "23.00",
      "high": "24.00",
      "low": "22.60",
      "close": "22.85",
      "average": "23.3246",
      "volume": "28777",
      "turnover": "671213.25",
      "trades": "165"
    },
    {
      "date": "2022-11-14",
      "bid": "22.90",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.40",
      "low": "22.90",
      "close": "22.90",
      "average": "23.051",
      "volume": "16994",
      "turnover": "391729",
      "trades": "88"
    },
    {
      "date": "2022-11-15",
      "bid": "22.85",
      "ask": "23.10",
      "open": "22.90",
      "high": "23.25",
      "low": "22.80",
      "close": "22.85",
      "average": "23.0533",
      "volume": "13547",
      "turnover": "312303.35",
      "trades": "114"
    },
    {
      "date": "2022-11-16",
      "bid": "22.70",
      "ask": "22.95",
      "open": "22.85",
      "high": "23.15",
      "low": "22.20",
      "close": "22.85",
      "average": "22.5672",
      "volume": "17921",
      "turnover": "404427.1",
      "trades": "157"
    },
    {
      "date": "2022-11-17",
      "bid": "22.20",
      "ask": "23.05",
      "open": "23.00",
      "high": "23.10",
      "low": "22.20",
      "close": "22.20",
      "average": "22.6585",
      "volume": "35541",
      "turnover": "805306.95",
      "trades": "128"
    },
    {
      "date": "2022-11-18",
      "bid": "23.05",
      "ask": "23.10",
      "open": "23.45",
      "high": "23.45",
      "low": "22.20",
      "close": "23.05",
      "average": "22.9592",
      "volume": "42386",
      "turnover": "973148.55",
      "trades": "234"
    },
    {
      "date": "2022-11-21",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.45",
      "high": "23.65",
      "low": "22.40",
      "close": "22.95",
      "average": "23.2146",
      "volume": "52176",
      "turnover": "1211245.45",
      "trades": "296"
    },
    {
      "date": "2022-11-22",
      "bid": "23.25",
      "ask": "23.35",
      "open": "22.90",
      "high": "23.70",
      "low": "22.65",
      "close": "23.20",
      "average": "23.2165",
      "volume": "34646",
      "turnover": "804357.2",
      "trades": "174"
    },
    {
      "date": "2022-11-23",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.25",
      "high": "23.50",
      "low": "23.00",
      "close": "23.50",
      "average": "23.2566",
      "volume": "19878",
      "turnover": "462294.85",
      "trades": "109"
    },
    {
      "date": "2022-11-24",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.75",
      "low": "23.05",
      "close": "23.50",
      "average": "23.4396",
      "volume": "18815",
      "turnover": "441015.3",
      "trades": "124"
    },
    {
      "date": "2022-11-25",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.75",
      "low": "23.20",
      "close": "23.50",
      "average": "23.5508",
      "volume": "12499",
      "turnover": "294361.6",
      "trades": "136"
    },
    {
      "date": "2022-11-28",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.50",
      "low": "23.00",
      "close": "23.45",
      "average": "23.2013",
      "volume": "29348",
      "turnover": "680913.1",
      "trades": "190"
    },
    {
      "date": "2022-11-29",
      "bid": "23.35",
      "ask": "23.65",
      "open": "23.60",
      "high": "23.70",
      "low": "23.25",
      "close": "23.40",
      "average": "23.5646",
      "volume": "13309",
      "turnover": "313621.65",
      "trades": "112"
    },
    {
      "date": "2022-11-30",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.05",
      "high": "23.80",
      "low": "22.95",
      "close": "22.95",
      "average": "23.3273",
      "volume": "27055",
      "turnover": "631120.45",
      "trades": "141"
    },
    {
      "date": "2022-12-01",
      "bid": "22.65",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.30",
      "low": "22.45",
      "close": "22.80",
      "average": "22.8444",
      "volume": "27612",
      "turnover": "630778.95",
      "trades": "195"
    },
    {
      "date": "2022-12-02",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.00",
      "high": "23.00",
      "low": "22.00",
      "close": "23.00",
      "average": "22.4676",
      "volume": "52859",
      "turnover": "1187612.89",
      "trades": "372"
    },
    {
      "date": "2022-12-05",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.75",
      "low": "22.95",
      "close": "23.00",
      "average": "23.3007",
      "volume": "21116",
      "turnover": "492017.4",
      "trades": "145"
    },
    {
      "date": "2022-12-06",
      "bid": "22.75",
      "ask": "23.25",
      "open": "22.50",
      "high": "23.50",
      "low": "22.45",
      "close": "23.25",
      "average": "22.7172",
      "volume": "20876",
      "turnover": "474244.5",
      "trades": "147"
    },
    {
      "date": "2022-12-07",
      "bid": "22.55",
      "ask": "22.65",
      "open": "23.20",
      "high": "23.20",
      "low": "22.20",
      "close": "22.55",
      "average": "22.579",
      "volume": "22691",
      "turnover": "512340.15",
      "trades": "227"
    },
    {
      "date": "2022-12-08",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.55",
      "high": "22.55",
      "low": "22.05",
      "close": "22.30",
      "average": "22.304",
      "volume": "11678",
      "turnover": "260466.2",
      "trades": "159"
    },
    {
      "date": "2022-12-09",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.60",
      "low": "22.05",
      "close": "22.15",
      "average": "22.3165",
      "volume": "10831",
      "turnover": "241709.85",
      "trades": "146"
    },
    {
      "date": "2022-12-12",
      "bid": "21.75",
      "ask": "21.80",
      "open": "22.15",
      "high": "22.15",
      "low": "21.70",
      "close": "21.80",
      "average": "21.8728",
      "volume": "21565",
      "turnover": "471686.35",
      "trades": "258"
    },
    {
      "date": "2022-12-13",
      "bid": "22.30",
      "ask": "22.60",
      "open": "21.80",
      "high": "22.90",
      "low": "21.80",
      "close": "22.45",
      "average": "22.3265",
      "volume": "15704",
      "turnover": "350615.1",
      "trades": "208"
    },
    {
      "date": "2022-12-14",
      "bid": "22.60",
      "ask": "22.75",
      "open": "22.30",
      "high": "22.75",
      "low": "22.25",
      "close": "22.75",
      "average": "22.4002",
      "volume": "16503",
      "turnover": "369670.45",
      "trades": "123"
    },
    {
      "date": "2022-12-15",
      "bid": "22.25",
      "ask": "22.35",
      "open": "22.70",
      "high": "22.70",
      "low": "22.20",
      "close": "22.20",
      "average": "22.3824",
      "volume": "23535",
      "turnover": "526770.55",
      "trades": "165"
    },
    {
      "date": "2022-12-16",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.20",
      "high": "22.65",
      "low": "22.00",
      "close": "22.25",
      "average": "22.2905",
      "volume": "19227",
      "turnover": "428579.05",
      "trades": "101"
    },
    {
      "date": "2022-12-19",
      "bid": "22.50",
      "ask": "22.65",
      "open": "22.30",
      "high": "22.65",
      "low": "22.30",
      "close": "22.60",
      "average": "22.523",
      "volume": "9356",
      "turnover": "210725.55",
      "trades": "85"
    },
    {
      "date": "2022-12-20",
      "bid": "22.25",
      "ask": "22.45",
      "open": "22.45",
      "high": "22.45",
      "low": "22.20",
      "close": "22.40",
      "average": "22.3349",
      "volume": "6398",
      "turnover": "142898.6",
      "trades": "101"
    },
    {
      "date": "2022-12-21",
      "bid": "22.30",
      "ask": "22.35",
      "open": "22.40",
      "high": "22.65",
      "low": "22.00",
      "close": "22.30",
      "average": "22.2262",
      "volume": "14364",
      "turnover": "319257.25",
      "trades": "115"
    },
    {
      "date": "2022-12-22",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.75",
      "high": "22.75",
      "low": "22.05",
      "close": "22.20",
      "average": "22.2677",
      "volume": "4673",
      "turnover": "104056.8",
      "trades": "84"
    },
    {
      "date": "2022-12-23",
      "bid": "21.15",
      "ask": "21.25",
      "open": "21.00",
      "high": "21.25",
      "low": "19.94",
      "close": "21.25",
      "average": "20.4721",
      "volume": "143453",
      "turnover": "2936782.92",
      "trades": "796"
    },
    {
      "date": "2022-12-27",
      "bid": "21.00",
      "ask": "21.25",
      "open": "21.25",
      "high": "22.00",
      "low": "21.00",
      "close": "21.00",
      "average": "21.3384",
      "volume": "23708",
      "turnover": "505891.95",
      "trades": "194"
    },
    {
      "date": "2022-12-28",
      "bid": "22.20",
      "ask": "22.30",
      "open": "21.05",
      "high": "22.35",
      "low": "20.80",
      "close": "22.30",
      "average": "21.8244",
      "volume": "48277",
      "turnover": "1053617.5",
      "trades": "234"
    },
    {
      "date": "2022-12-29",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.30",
      "high": "22.30",
      "low": "21.40",
      "close": "21.95",
      "average": "21.7908",
      "volume": "18236",
      "turnover": "397377.2",
      "trades": "120"
    },
    {
      "date": "2022-12-30",
      "bid": "21.55",
      "ask": "21.60",
      "open": "21.90",
      "high": "21.90",
      "low": "21.50",
      "close": "21.55",
      "average": "21.6953",
      "volume": "10945",
      "turnover": "237455.3",
      "trades": "138"
    },
    {
      "date": "2023-01-02",
      "bid": "21.95",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.70",
      "low": "21.55",
      "close": "21.95",
      "average": "22.2374",
      "volume": "19452",
      "turnover": "432561.35",
      "trades": "108"
    },
    {
      "date": "2023-01-03",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.95",
      "high": "21.95",
      "low": "21.50",
      "close": "21.80",
      "average": "21.759",
      "volume": "14072",
      "turnover": "306192.6",
      "trades": "110"
    },
    {
      "date": "2023-01-04",
      "bid": "22.10",
      "ask": "22.30",
      "open": "21.95",
      "high": "22.30",
      "low": "21.80",
      "close": "22.30",
      "average": "21.9594",
      "volume": "14293",
      "turnover": "313865.4",
      "trades": "137"
    },
    {
      "date": "2023-01-05",
      "bid": "22.20",
      "ask": "22.55",
      "open": "22.30",
      "high": "22.75",
      "low": "22.10",
      "close": "22.50",
      "average": "22.2599",
      "volume": "12266",
      "turnover": "273039.7",
      "trades": "94"
    },
    {
      "date": "2023-01-09",
      "bid": "21.85",
      "ask": "21.95",
      "open": "22.50",
      "high": "22.50",
      "low": "21.50",
      "close": "21.95",
      "average": "22.0162",
      "volume": "52951",
      "turnover": "1165778.64",
      "trades": "359"
    },
    {
      "date": "2023-01-10",
      "bid": "21.95",
      "ask": "22.00",
      "open": "21.95",
      "high": "22.50",
      "low": "21.65",
      "close": "22.00",
      "average": "22.0153",
      "volume": "19246",
      "turnover": "423707.4",
      "trades": "122"
    },
    {
      "date": "2023-01-11",
      "bid": "21.35",
      "ask": "21.40",
      "open": "22.00",
      "high": "22.00",
      "low": "21.20",
      "close": "21.35",
      "average": "21.6426",
      "volume": "64272",
      "turnover": "1391014.55",
      "trades": "252"
    },
    {
      "date": "2023-01-12",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.40",
      "high": "22.00",
      "low": "21.15",
      "close": "21.55",
      "average": "21.6792",
      "volume": "36957",
      "turnover": "801196.5",
      "trades": "195"
    },
    {
      "date": "2023-01-13",
      "bid": "22.05",
      "ask": "22.10",
      "open": "21.60",
      "high": "22.80",
      "low": "21.55",
      "close": "22.10",
      "average": "22.1142",
      "volume": "47302",
      "turnover": "1046046.8",
      "trades": "209"
    },
    {
      "date": "2023-01-16",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.10",
      "low": "21.50",
      "close": "21.75",
      "average": "21.8692",
      "volume": "43730",
      "turnover": "956337.95",
      "trades": "247"
    },
    {
      "date": "2023-01-17",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.75",
      "high": "22.55",
      "low": "21.50",
      "close": "22.10",
      "average": "21.9346",
      "volume": "28386",
      "turnover": "622635.65",
      "trades": "143"
    },
    {
      "date": "2023-01-18",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.00",
      "high": "23.20",
      "low": "21.45",
      "close": "22.30",
      "average": "22.2624",
      "volume": "47371",
      "turnover": "1054593.25",
      "trades": "222"
    },
    {
      "date": "2023-01-19",
      "bid": "22.55",
      "ask": "22.85",
      "open": "23.50",
      "high": "23.50",
      "low": "22.00",
      "close": "22.55",
      "average": "22.4887",
      "volume": "29754",
      "turnover": "669128.5",
      "trades": "123"
    },
    {
      "date": "2023-01-20",
      "bid": "22.70",
      "ask": "22.90",
      "open": "23.50",
      "high": "23.50",
      "low": "22.00",
      "close": "22.55",
      "average": "22.4204",
      "volume": "23633",
      "turnover": "530240.8",
      "trades": "107"
    },
    {
      "date": "2023-01-23",
      "bid": "22.40",
      "ask": "22.75",
      "open": "22.20",
      "high": "23.25",
      "low": "22.20",
      "close": "22.75",
      "average": "22.5743",
      "volume": "9310",
      "turnover": "210166.4",
      "trades": "104"
    },
    {
      "date": "2023-01-24",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.75",
      "high": "23.05",
      "low": "22.00",
      "close": "22.20",
      "average": "22.5311",
      "volume": "11996",
      "turnover": "270283.6",
      "trades": "108"
    },
    {
      "date": "2023-01-25",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.50",
      "low": "21.90",
      "close": "22.10",
      "average": "22.2879",
      "volume": "15268",
      "turnover": "340291.55",
      "trades": "150"
    },
    {
      "date": "2023-01-26",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.70",
      "high": "23.25",
      "low": "21.95",
      "close": "22.10",
      "average": "22.2945",
      "volume": "28496",
      "turnover": "635305.2",
      "trades": "170"
    },
    {
      "date": "2023-01-27",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.10",
      "high": "22.45",
      "low": "21.60",
      "close": "21.90",
      "average": "21.9472",
      "volume": "26779",
      "turnover": "587723.5",
      "trades": "189"
    },
    {
      "date": "2023-01-30",
      "bid": "22.15",
      "ask": "22.40",
      "open": "21.25",
      "high": "22.45",
      "low": "21.25",
      "close": "22.25",
      "average": "21.7893",
      "volume": "27514",
      "turnover": "599510.05",
      "trades": "155"
    },
    {
      "date": "2023-01-31",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.45",
      "low": "22.00",
      "close": "22.25",
      "average": "22.1332",
      "volume": "12318",
      "turnover": "272636.9",
      "trades": "118"
    },
    {
      "date": "2023-02-01",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.50",
      "low": "22.00",
      "close": "22.45",
      "average": "22.2673",
      "volume": "12240",
      "turnover": "272551.45",
      "trades": "84"
    },
    {
      "date": "2023-02-02",
      "bid": "22.50",
      "ask": "22.55",
      "open": "22.45",
      "high": "22.90",
      "low": "22.00",
      "close": "22.75",
      "average": "22.3975",
      "volume": "42007",
      "turnover": "941037.91",
      "trades": "171"
    },
    {
      "date": "2023-02-03",
      "bid": "22.75",
      "ask": "22.80",
      "open": "22.00",
      "high": "23.00",
      "low": "22.00",
      "close": "22.80",
      "average": "22.595",
      "volume": "16689",
      "turnover": "377087.4",
      "trades": "134"
    },
    {
      "date": "2023-02-06",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.60",
      "high": "22.85",
      "low": "22.00",
      "close": "22.40",
      "average": "22.3224",
      "volume": "23089",
      "turnover": "515401.85",
      "trades": "148"
    },
    {
      "date": "2023-02-07",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.00",
      "high": "22.40",
      "low": "21.50",
      "close": "21.60",
      "average": "21.9014",
      "volume": "43724",
      "turnover": "957615.9",
      "trades": "158"
    },
    {
      "date": "2023-02-08",
      "bid": "21.60",
      "ask": "21.75",
      "open": "21.80",
      "high": "21.90",
      "low": "21.00",
      "close": "21.60",
      "average": "21.2436",
      "volume": "77511",
      "turnover": "1646614.55",
      "trades": "235"
    },
    {
      "date": "2023-02-09",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.30",
      "high": "23.00",
      "low": "21.15",
      "close": "21.60",
      "average": "22.1194",
      "volume": "33064",
      "turnover": "731355.35",
      "trades": "139"
    },
    {
      "date": "2023-02-10",
      "bid": "22.30",
      "ask": "22.60",
      "open": "21.60",
      "high": "22.60",
      "low": "21.55",
      "close": "22.20",
      "average": "21.9266",
      "volume": "10852",
      "turnover": "237947.45",
      "trades": "117"
    },
    {
      "date": "2023-02-13",
      "bid": "22.45",
      "ask": "22.80",
      "open": "22.20",
      "high": "23.50",
      "low": "22.20",
      "close": "22.80",
      "average": "23.1019",
      "volume": "27779",
      "turnover": "641748.75",
      "trades": "137"
    },
    {
      "date": "2023-02-14",
      "bid": "22.50",
      "ask": "22.65",
      "open": "22.80",
      "high": "23.50",
      "low": "21.85",
      "close": "22.65",
      "average": "22.3809",
      "volume": "29349",
      "turnover": "656858.1",
      "trades": "188"
    },
    {
      "date": "2023-02-15",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.65",
      "high": "23.25",
      "low": "22.10",
      "close": "22.70",
      "average": "22.5219",
      "volume": "12714",
      "turnover": "286343",
      "trades": "75"
    },
    {
      "date": "2023-02-16",
      "bid": "22.35",
      "ask": "22.70",
      "open": "22.70",
      "high": "23.25",
      "low": "22.15",
      "close": "22.30",
      "average": "22.8205",
      "volume": "19936",
      "turnover": "454949.4",
      "trades": "87"
    },
    {
      "date": "2023-02-17",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.30",
      "high": "23.25",
      "low": "22.30",
      "close": "22.65",
      "average": "22.8612",
      "volume": "28388",
      "turnover": "648982.85",
      "trades": "121"
    },
    {
      "date": "2023-02-20",
      "bid": "22.55",
      "ask": "23.00",
      "open": "22.65",
      "high": "23.75",
      "low": "21.50",
      "close": "22.55",
      "average": "22.7702",
      "volume": "186039",
      "turnover": "4236140.05",
      "trades": "240"
    },
    {
      "date": "2023-02-21",
      "bid": "22.70",
      "ask": "22.85",
      "open": "22.55",
      "high": "23.10",
      "low": "22.55",
      "close": "22.85",
      "average": "22.8808",
      "volume": "13620",
      "turnover": "311636.05",
      "trades": "82"
    },
    {
      "date": "2023-02-22",
      "bid": "21.60",
      "ask": "21.70",
      "open": "21.50",
      "high": "22.45",
      "low": "21.40",
      "close": "21.65",
      "average": "21.7928",
      "volume": "60849",
      "turnover": "1326072.75",
      "trades": "304"
    },
    {
      "date": "2023-02-23",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.65",
      "high": "22.35",
      "low": "21.35",
      "close": "21.85",
      "average": "21.6487",
      "volume": "13544",
      "turnover": "293210",
      "trades": "110"
    },
    {
      "date": "2023-02-24",
      "bid": "21.70",
      "ask": "21.75",
      "open": "21.50",
      "high": "21.85",
      "low": "21.00",
      "close": "21.75",
      "average": "21.3695",
      "volume": "51461",
      "turnover": "1099696.2",
      "trades": "242"
    },
    {
      "date": "2023-02-27",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.05",
      "high": "22.05",
      "low": "21.05",
      "close": "22.00",
      "average": "21.4943",
      "volume": "39007",
      "turnover": "838426.55",
      "trades": "231"
    },
    {
      "date": "2023-02-28",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.95",
      "high": "22.15",
      "low": "21.15",
      "close": "21.50",
      "average": "21.5243",
      "volume": "32796",
      "turnover": "705911.9",
      "trades": "161"
    },
    {
      "date": "2023-03-01",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.50",
      "high": "21.95",
      "low": "20.90",
      "close": "21.30",
      "average": "21.0937",
      "volume": "58741",
      "turnover": "1239065.55",
      "trades": "291"
    },
    {
      "date": "2023-03-02",
      "bid": "21.15",
      "ask": "21.30",
      "open": "21.15",
      "high": "21.40",
      "low": "21.05",
      "close": "21.30",
      "average": "21.1797",
      "volume": "10670",
      "turnover": "225987.3",
      "trades": "107"
    },
    {
      "date": "2023-03-03",
      "bid": "21.40",
      "ask": "21.55",
      "open": "21.25",
      "high": "21.80",
      "low": "21.20",
      "close": "21.55",
      "average": "21.5022",
      "volume": "12624",
      "turnover": "271443.15",
      "trades": "104"
    },
    {
      "date": "2023-03-06",
      "bid": "21.15",
      "ask": "21.20",
      "open": "21.55",
      "high": "21.60",
      "low": "21.00",
      "close": "21.20",
      "average": "21.2314",
      "volume": "24781",
      "turnover": "526136.4",
      "trades": "209"
    },
    {
      "date": "2023-03-07",
      "bid": "21.25",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.45",
      "low": "21.20",
      "close": "21.35",
      "average": "21.3174",
      "volume": "6765",
      "turnover": "144211.9",
      "trades": "79"
    },
    {
      "date": "2023-03-08",
      "bid": "21.15",
      "ask": "21.25",
      "open": "21.50",
      "high": "21.55",
      "low": "20.95",
      "close": "21.25",
      "average": "21.2479",
      "volume": "39021",
      "turnover": "829112.45",
      "trades": "114"
    },
    {
      "date": "2023-03-09",
      "bid": "21.00",
      "ask": "21.05",
      "open": "21.30",
      "high": "21.55",
      "low": "20.60",
      "close": "20.90",
      "average": "20.9877",
      "volume": "28157",
      "turnover": "590950.95",
      "trades": "117"
    },
    {
      "date": "2023-03-10",
      "bid": "20.65",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.00",
      "low": "20.30",
      "close": "20.75",
      "average": "20.6155",
      "volume": "26295",
      "turnover": "542085.2",
      "trades": "179"
    },
    {
      "date": "2023-03-13",
      "bid": "20.45",
      "ask": "20.70",
      "open": "20.80",
      "high": "20.85",
      "low": "20.20",
      "close": "20.65",
      "average": "20.5377",
      "volume": "21377",
      "turnover": "439033.4",
      "trades": "134"
    },
    {
      "date": "2023-03-14",
      "bid": "20.95",
      "ask": "21.25",
      "open": "20.25",
      "high": "21.40",
      "low": "20.25",
      "close": "21.05",
      "average": "20.8443",
      "volume": "12562",
      "turnover": "261846.3",
      "trades": "96"
    },
    {
      "date": "2023-03-15",
      "bid": "20.30",
      "ask": "20.45",
      "open": "21.15",
      "high": "21.40",
      "low": "20.20",
      "close": "20.20",
      "average": "20.5823",
      "volume": "23163",
      "turnover": "476747.35",
      "trades": "144"
    },
    {
      "date": "2023-03-16",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.45",
      "high": "21.45",
      "low": "20.00",
      "close": "20.85",
      "average": "20.4707",
      "volume": "47774",
      "turnover": "977954.1",
      "trades": "153"
    },
    {
      "date": "2023-03-17",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.85",
      "high": "20.90",
      "low": "20.05",
      "close": "20.40",
      "average": "20.2723",
      "volume": "15049",
      "turnover": "305077.3",
      "trades": "149"
    },
    {
      "date": "2023-03-20",
      "bid": "20.60",
      "ask": "20.90",
      "open": "19.90",
      "high": "21.05",
      "low": "18.74",
      "close": "20.80",
      "average": "19.9131",
      "volume": "47184",
      "turnover": "939581.66",
      "trades": "204"
    },
    {
      "date": "2023-03-21",
      "bid": "20.60",
      "ask": "20.75",
      "open": "20.80",
      "high": "21.05",
      "low": "20.30",
      "close": "20.75",
      "average": "20.6125",
      "volume": "9600",
      "turnover": "197880.3",
      "trades": "58"
    },
    {
      "date": "2023-03-22",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.75",
      "high": "21.05",
      "low": "20.40",
      "close": "20.40",
      "average": "20.716",
      "volume": "14623",
      "turnover": "302929.7",
      "trades": "45"
    },
    {
      "date": "2023-03-23",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.40",
      "high": "20.75",
      "low": "20.00",
      "close": "20.10",
      "average": "20.2546",
      "volume": "24994",
      "turnover": "506243.35",
      "trades": "115"
    },
    {
      "date": "2023-03-24",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.70",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2296",
      "volume": "11000",
      "turnover": "222525.9",
      "trades": "105"
    },
    {
      "date": "2023-03-27",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.50",
      "high": "21.00",
      "low": "19.94",
      "close": "20.05",
      "average": "20.4116",
      "volume": "16110",
      "turnover": "328830.57",
      "trades": "123"
    },
    {
      "date": "2023-03-28",
      "bid": "20.35",
      "ask": "20.55",
      "open": "20.50",
      "high": "20.65",
      "low": "20.05",
      "close": "20.30",
      "average": "20.4681",
      "volume": "10914",
      "turnover": "223388.85",
      "trades": "76"
    },
    {
      "date": "2023-03-29",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.95",
      "low": "20.20",
      "close": "20.70",
      "average": "20.6522",
      "volume": "13756",
      "turnover": "284091.6",
      "trades": "98"
    },
    {
      "date": "2023-03-30",
      "bid": "20.80",
      "ask": "20.85",
      "open": "20.50",
      "high": "21.10",
      "low": "20.30",
      "close": "20.95",
      "average": "20.6545",
      "volume": "24062",
      "turnover": "496988.8",
      "trades": "138"
    },
    {
      "date": "2023-03-31",
      "bid": "20.90",
      "ask": "20.95",
      "open": "20.70",
      "high": "21.50",
      "low": "20.30",
      "close": "20.95",
      "average": "20.9628",
      "volume": "27424",
      "turnover": "574883.6",
      "trades": "126"
    },
    {
      "date": "2023-04-03",
      "bid": "20.75",
      "ask": "21.00",
      "open": "20.75",
      "high": "21.50",
      "low": "20.65",
      "close": "20.95",
      "average": "20.9189",
      "volume": "23333",
      "turnover": "488101.5",
      "trades": "108"
    },
    {
      "date": "2023-04-04",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.70",
      "high": "21.35",
      "low": "20.70",
      "close": "21.35",
      "average": "21.0789",
      "volume": "16302",
      "turnover": "343628.9",
      "trades": "82"
    },
    {
      "date": "2023-04-05",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.45",
      "high": "21.50",
      "low": "21.15",
      "close": "21.50",
      "average": "21.4507",
      "volume": "9774",
      "turnover": "209659.1",
      "trades": "105"
    },
    {
      "date": "2023-04-06",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.50",
      "high": "21.60",
      "low": "21.25",
      "close": "21.50",
      "average": "21.4952",
      "volume": "9743",
      "turnover": "209427.25",
      "trades": "77"
    },
    {
      "date": "2023-04-11",
      "bid": "21.45",
      "ask": "21.55",
      "open": "21.00",
      "high": "21.60",
      "low": "20.80",
      "close": "21.45",
      "average": "21.1907",
      "volume": "34785",
      "turnover": "737117.25",
      "trades": "178"
    },
    {
      "date": "2023-04-12",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.95",
      "average": "21.8192",
      "volume": "10114",
      "turnover": "220679.15",
      "trades": "78"
    },
    {
      "date": "2023-04-13",
      "bid": "21.50",
      "ask": "21.75",
      "open": "21.95",
      "high": "22.00",
      "low": "21.25",
      "close": "21.35",
      "average": "21.5614",
      "volume": "26863",
      "turnover": "579203.4",
      "trades": "170"
    },
    {
      "date": "2023-04-14",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.40",
      "high": "21.95",
      "low": "21.40",
      "close": "21.95",
      "average": "21.7602",
      "volume": "11426",
      "turnover": "248631.65",
      "trades": "110"
    },
    {
      "date": "2023-04-17",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.95",
      "high": "22.45",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6256",
      "volume": "36070",
      "turnover": "780035.2",
      "trades": "168"
    },
    {
      "date": "2023-04-18",
      "bid": "20.85",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.55",
      "low": "20.85",
      "close": "21.00",
      "average": "21.0757",
      "volume": "33807",
      "turnover": "712507.5",
      "trades": "200"
    },
    {
      "date": "2023-04-19",
      "bid": "20.90",
      "ask": "20.95",
      "open": "20.80",
      "high": "21.00",
      "low": "20.60",
      "close": "20.95",
      "average": "20.7679",
      "volume": "35980",
      "turnover": "747228.65",
      "trades": "149"
    },
    {
      "date": "2023-04-20",
      "bid": "21.05",
      "ask": "21.15",
      "open": "20.95",
      "high": "21.20",
      "low": "20.75",
      "close": "21.15",
      "average": "20.9644",
      "volume": "19265",
      "turnover": "403879.95",
      "trades": "133"
    },
    {
      "date": "2023-04-21",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.55",
      "high": "21.55",
      "low": "21.00",
      "close": "21.25",
      "average": "21.3459",
      "volume": "15483",
      "turnover": "330498.9",
      "trades": "86"
    },
    {
      "date": "2023-04-24",
      "bid": "21.75",
      "ask": "22.15",
      "open": "21.45",
      "high": "22.15",
      "low": "21.15",
      "close": "21.80",
      "average": "21.7809",
      "volume": "38401",
      "turnover": "836406.85",
      "trades": "223"
    },
    {
      "date": "2023-04-25",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.30",
      "close": "20.70",
      "average": "20.5143",
      "volume": "55182",
      "turnover": "1132019.14",
      "trades": "280"
    },
    {
      "date": "2023-04-26",
      "bid": "20.60",
      "ask": "20.70",
      "open": "21.15",
      "high": "21.15",
      "low": "20.30",
      "close": "20.30",
      "average": "20.4692",
      "volume": "17625",
      "turnover": "360770",
      "trades": "140"
    },
    {
      "date": "2023-04-27",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.85",
      "low": "20.05",
      "close": "20.05",
      "average": "20.2732",
      "volume": "19165",
      "turnover": "388535.25",
      "trades": "119"
    },
    {
      "date": "2023-04-28",
      "bid": "19.50",
      "ask": "19.56",
      "open": "20.10",
      "high": "20.30",
      "low": "19.42",
      "close": "19.42",
      "average": "19.7494",
      "volume": "42973",
      "turnover": "848691.19",
      "trades": "260"
    },
    {
      "date": "2023-05-02",
      "bid": "19.32",
      "ask": "19.34",
      "open": "19.40",
      "high": "19.78",
      "low": "19.20",
      "close": "19.34",
      "average": "19.3827",
      "volume": "34724",
      "turnover": "673043.54",
      "trades": "374"
    },
    {
      "date": "2023-05-03",
      "bid": "19.06",
      "ask": "19.10",
      "open": "19.34",
      "high": "19.34",
      "low": "18.94",
      "close": "19.10",
      "average": "19.0788",
      "volume": "49830",
      "turnover": "950695.08",
      "trades": "250"
    },
    {
      "date": "2023-05-04",
      "bid": "19.00",
      "ask": "19.04",
      "open": "19.08",
      "high": "19.08",
      "low": "18.94",
      "close": "19.04",
      "average": "18.9934",
      "volume": "12200",
      "turnover": "231719.22",
      "trades": "100"
    },
    {
      "date": "2023-05-05",
      "bid": "19.02",
      "ask": "19.04",
      "open": "19.04",
      "high": "19.04",
      "low": "18.80",
      "close": "19.04",
      "average": "18.9386",
      "volume": "13586",
      "turnover": "257299.18",
      "trades": "137"
    },
    {
      "date": "2023-05-08",
      "bid": "19.04",
      "ask": "19.06",
      "open": "19.06",
      "high": "19.10",
      "low": "18.70",
      "close": "19.06",
      "average": "18.9959",
      "volume": "20855",
      "turnover": "396159.02",
      "trades": "150"
    },
    {
      "date": "2023-05-09",
      "bid": "18.92",
      "ask": "18.94",
      "open": "19.06",
      "high": "19.10",
      "low": "18.80",
      "close": "18.94",
      "average": "18.9008",
      "volume": "9435",
      "turnover": "178328.66",
      "trades": "85"
    },
    {
      "date": "2023-05-10",
      "bid": "18.92",
      "ask": "18.94",
      "open": "19.00",
      "high": "19.08",
      "low": "18.80",
      "close": "18.96",
      "average": "18.8495",
      "volume": "15806",
      "turnover": "297934.76",
      "trades": "90"
    },
    {
      "date": "2023-05-11",
      "bid": "18.98",
      "ask": "19.02",
      "open": "19.06",
      "high": "19.08",
      "low": "18.86",
      "close": "19.02",
      "average": "18.9671",
      "volume": "16386",
      "turnover": "310795.58",
      "trades": "104"
    },
    {
      "date": "2023-05-12",
      "bid": "18.42",
      "ask": "18.50",
      "open": "19.02",
      "high": "19.02",
      "low": "17.98",
      "close": "18.50",
      "average": "18.5207",
      "volume": "48001",
      "turnover": "889011.86",
      "trades": "233"
    },
    {
      "date": "2023-05-15",
      "bid": "18.24",
      "ask": "18.30",
      "open": "18.32",
      "high": "18.56",
      "low": "18.10",
      "close": "18.30",
      "average": "18.3316",
      "volume": "31967",
      "turnover": "586004.76",
      "trades": "165"
    },
    {
      "date": "2023-05-16",
      "bid": "18.38",
      "ask": "18.46",
      "open": "18.30",
      "high": "18.60",
      "low": "18.24",
      "close": "18.46",
      "average": "18.3779",
      "volume": "11794",
      "turnover": "216748.98",
      "trades": "62"
    },
    {
      "date": "2023-05-17",
      "bid": "17.80",
      "ask": "17.82",
      "open": "18.42",
      "high": "18.68",
      "low": "17.50",
      "close": "17.70",
      "average": "17.8227",
      "volume": "52405",
      "turnover": "934001.02",
      "trades": "207"
    },
    {
      "date": "2023-05-19",
      "bid": "17.14",
      "ask": "17.24",
      "open": "17.72",
      "high": "17.76",
      "low": "16.74",
      "close": "17.26",
      "average": "17.176",
      "volume": "110753",
      "turnover": "1902290.08",
      "trades": "570"
    },
    {
      "date": "2023-05-22",
      "bid": "16.34",
      "ask": "16.42",
      "open": "17.28",
      "high": "17.28",
      "low": "16.20",
      "close": "16.30",
      "average": "16.7167",
      "volume": "165133",
      "turnover": "2760474.78",
      "trades": "547"
    },
    {
      "date": "2023-05-23",
      "bid": "16.58",
      "ask": "16.62",
      "open": "16.32",
      "high": "16.68",
      "low": "16.30",
      "close": "16.52",
      "average": "16.438",
      "volume": "108079",
      "turnover": "1776499.36",
      "trades": "341"
    },
    {
      "date": "2023-05-24",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.46",
      "high": "16.70",
      "low": "16.00",
      "close": "16.70",
      "average": "16.2759",
      "volume": "78246",
      "turnover": "1273527.06",
      "trades": "331"
    },
    {
      "date": "2023-05-25",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.70",
      "high": "16.70",
      "low": "16.18",
      "close": "16.48",
      "average": "16.3208",
      "volume": "22701",
      "turnover": "370498.68",
      "trades": "177"
    },
    {
      "date": "2023-05-26",
      "bid": "16.48",
      "ask": "16.58",
      "open": "16.50",
      "high": "16.70",
      "low": "16.10",
      "close": "16.60",
      "average": "16.5113",
      "volume": "21908",
      "turnover": "361730.02",
      "trades": "181"
    },
    {
      "date": "2023-05-29",
      "bid": "16.18",
      "ask": "16.22",
      "open": "16.60",
      "high": "16.70",
      "low": "16.10",
      "close": "16.22",
      "average": "16.4009",
      "volume": "23379",
      "turnover": "383436.06",
      "trades": "151"
    },
    {
      "date": "2023-05-30",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.22",
      "high": "16.22",
      "low": "15.60",
      "close": "15.98",
      "average": "15.8529",
      "volume": "76766",
      "turnover": "1216966.63",
      "trades": "346"
    },
    {
      "date": "2023-05-31",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.90",
      "high": "16.06",
      "low": "15.72",
      "close": "15.92",
      "average": "15.8742",
      "volume": "50971",
      "turnover": "809124.34",
      "trades": "183"
    },
    {
      "date": "2023-06-01",
      "bid": "15.88",
      "ask": "15.96",
      "open": "15.92",
      "high": "16.20",
      "low": "15.80",
      "close": "15.84",
      "average": "15.9715",
      "volume": "43931",
      "turnover": "701645.86",
      "trades": "168"
    },
    {
      "date": "2023-06-02",
      "bid": "16.10",
      "ask": "16.16",
      "open": "15.84",
      "high": "16.30",
      "low": "15.84",
      "close": "16.22",
      "average": "16.1549",
      "volume": "30247",
      "turnover": "488636.12",
      "trades": "113"
    },
    {
      "date": "2023-06-05",
      "bid": "16.44",
      "ask": "16.50",
      "open": "16.02",
      "high": "16.50",
      "low": "16.02",
      "close": "16.50",
      "average": "16.3222",
      "volume": "10445",
      "turnover": "170484.9",
      "trades": "67"
    },
    {
      "date": "2023-06-07",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.48",
      "high": "16.50",
      "low": "16.20",
      "close": "16.48",
      "average": "16.4057",
      "volume": "11181",
      "turnover": "183431.62",
      "trades": "72"
    },
    {
      "date": "2023-06-08",
      "bid": "16.80",
      "ask": "17.04",
      "open": "16.48",
      "high": "17.18",
      "low": "16.48",
      "close": "17.04",
      "average": "16.8422",
      "volume": "29143",
      "turnover": "490831.58",
      "trades": "175"
    },
    {
      "date": "2023-06-09",
      "bid": "16.34",
      "ask": "16.38",
      "open": "17.04",
      "high": "17.14",
      "low": "16.34",
      "close": "16.38",
      "average": "16.5746",
      "volume": "33448",
      "turnover": "554385.88",
      "trades": "170"
    },
    {
      "date": "2023-06-12",
      "bid": "15.86",
      "ask": "15.96",
      "open": "16.38",
      "high": "16.38",
      "low": "15.76",
      "close": "15.86",
      "average": "15.9417",
      "volume": "63011",
      "turnover": "1004503.52",
      "trades": "214"
    },
    {
      "date": "2023-06-13",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.86",
      "high": "16.08",
      "low": "15.86",
      "close": "16.00",
      "average": "16.0261",
      "volume": "24630",
      "turnover": "394722.58",
      "trades": "71"
    },
    {
      "date": "2023-06-14",
      "bid": "15.76",
      "ask": "15.80",
      "open": "16.00",
      "high": "16.00",
      "low": "15.70",
      "close": "15.80",
      "average": "15.8799",
      "volume": "23277",
      "turnover": "369636.22",
      "trades": "93"
    },
    {
      "date": "2023-06-15",
      "bid": "15.86",
      "ask": "15.98",
      "open": "15.80",
      "high": "16.02",
      "low": "15.70",
      "close": "15.98",
      "average": "15.8423",
      "volume": "22352",
      "turnover": "354107.3",
      "trades": "97"
    },
    {
      "date": "2023-06-16",
      "bid": "16.16",
      "ask": "16.36",
      "open": "16.00",
      "high": "16.36",
      "low": "15.82",
      "close": "16.36",
      "average": "16.1261",
      "volume": "22185",
      "turnover": "357757.56",
      "trades": "96"
    },
    {
      "date": "2023-06-19",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.36",
      "high": "16.80",
      "low": "16.36",
      "close": "16.50",
      "average": "16.6134",
      "volume": "19646",
      "turnover": "326386.64",
      "trades": "91"
    },
    {
      "date": "2023-06-20",
      "bid": "16.10",
      "ask": "16.24",
      "open": "16.60",
      "high": "16.60",
      "low": "16.10",
      "close": "16.10",
      "average": "16.2382",
      "volume": "24568",
      "turnover": "398939.1",
      "trades": "134"
    },
    {
      "date": "2023-06-21",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.22",
      "low": "15.86",
      "close": "16.00",
      "average": "16.0926",
      "volume": "16708",
      "turnover": "268875.72",
      "trades": "93"
    },
    {
      "date": "2023-06-22",
      "bid": "15.78",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.36",
      "low": "15.50",
      "close": "15.76",
      "average": "15.8666",
      "volume": "38518",
      "turnover": "611150.66",
      "trades": "185"
    },
    {
      "date": "2023-06-26",
      "bid": "16.08",
      "ask": "16.28",
      "open": "15.90",
      "high": "16.34",
      "low": "15.76",
      "close": "16.28",
      "average": "15.9876",
      "volume": "15346",
      "turnover": "245345.54",
      "trades": "105"
    },
    {
      "date": "2023-06-27",
      "bid": "15.84",
      "ask": "16.08",
      "open": "16.30",
      "high": "16.36",
      "low": "15.64",
      "close": "15.86",
      "average": "15.8405",
      "volume": "45569",
      "turnover": "721837.16",
      "trades": "220"
    },
    {
      "date": "2023-06-28",
      "bid": "15.90",
      "ask": "15.92",
      "open": "15.86",
      "high": "16.10",
      "low": "15.86",
      "close": "15.92",
      "average": "15.9015",
      "volume": "12498",
      "turnover": "198736.58",
      "trades": "70"
    },
    {
      "date": "2023-06-29",
      "bid": "15.96",
      "ask": "15.98",
      "open": "15.92",
      "high": "16.12",
      "low": "15.90",
      "close": "15.96",
      "average": "15.9641",
      "volume": "7474",
      "turnover": "119315.58",
      "trades": "62"
    },
    {
      "date": "2023-06-30",
      "bid": "15.90",
      "ask": "15.92",
      "open": "16.06",
      "high": "16.18",
      "low": "15.78",
      "close": "15.90",
      "average": "15.9866",
      "volume": "19869",
      "turnover": "317637.72",
      "trades": "114"
    },
    {
      "date": "2023-07-03",
      "bid": "15.96",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.20",
      "low": "15.76",
      "close": "15.96",
      "average": "15.9313",
      "volume": "26103",
      "turnover": "415855.58",
      "trades": "142"
    },
    {
      "date": "2023-07-04",
      "bid": "15.94",
      "ask": "16.02",
      "open": "16.04",
      "high": "16.04",
      "low": "15.84",
      "close": "16.02",
      "average": "15.9919",
      "volume": "28955",
      "turnover": "463044.56",
      "trades": "87"
    },
    {
      "date": "2023-07-05",
      "bid": "16.14",
      "ask": "16.20",
      "open": "16.02",
      "high": "16.26",
      "low": "16.02",
      "close": "16.20",
      "average": "16.1077",
      "volume": "3512",
      "turnover": "56570.12",
      "trades": "58"
    },
    {
      "date": "2023-07-06",
      "bid": "16.04",
      "ask": "16.06",
      "open": "16.12",
      "high": "16.12",
      "low": "16.02",
      "close": "16.06",
      "average": "16.0471",
      "volume": "5668",
      "turnover": "90955.16",
      "trades": "63"
    },
    {
      "date": "2023-07-07",
      "bid": "15.88",
      "ask": "16.04",
      "open": "16.06",
      "high": "16.20",
      "low": "15.30",
      "close": "15.86",
      "average": "15.6879",
      "volume": "39205",
      "turnover": "615044.1",
      "trades": "179"
    },
    {
      "date": "2023-07-10",
      "bid": "15.94",
      "ask": "15.96",
      "open": "15.86",
      "high": "16.10",
      "low": "15.86",
      "close": "15.94",
      "average": "15.9663",
      "volume": "8913",
      "turnover": "142307.5",
      "trades": "62"
    },
    {
      "date": "2023-07-11",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.00",
      "high": "16.16",
      "low": "15.80",
      "close": "16.00",
      "average": "15.918",
      "volume": "15338",
      "turnover": "244150.68",
      "trades": "70"
    },
    {
      "date": "2023-07-12",
      "bid": "15.90",
      "ask": "16.02",
      "open": "15.80",
      "high": "16.02",
      "low": "15.46",
      "close": "15.90",
      "average": "15.8972",
      "volume": "25179",
      "turnover": "400276.16",
      "trades": "112"
    },
    {
      "date": "2023-07-13",
      "bid": "15.80",
      "ask": "15.96",
      "open": "15.90",
      "high": "16.16",
      "low": "15.50",
      "close": "15.96",
      "average": "15.7692",
      "volume": "29055",
      "turnover": "458175.06",
      "trades": "113"
    },
    {
      "date": "2023-07-14",
      "bid": "15.78",
      "ask": "15.90",
      "open": "15.96",
      "high": "15.98",
      "low": "15.70",
      "close": "15.90",
      "average": "15.8108",
      "volume": "11271",
      "turnover": "178203.64",
      "trades": "51"
    },
    {
      "date": "2023-07-17",
      "bid": "15.10",
      "ask": "15.26",
      "open": "15.90",
      "high": "15.90",
      "low": "15.00",
      "close": "15.26",
      "average": "15.3134",
      "volume": "56162",
      "turnover": "860030.8",
      "trades": "273"
    },
    {
      "date": "2023-07-18",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.26",
      "high": "15.86",
      "low": "15.06",
      "close": "15.70",
      "average": "15.3806",
      "volume": "18467",
      "turnover": "284032.82",
      "trades": "121"
    },
    {
      "date": "2023-07-19",
      "bid": "15.62",
      "ask": "15.78",
      "open": "15.68",
      "high": "15.82",
      "low": "15.36",
      "close": "15.76",
      "average": "15.608",
      "volume": "13483",
      "turnover": "210442",
      "trades": "93"
    },
    {
      "date": "2023-07-20",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.62",
      "high": "15.76",
      "low": "15.40",
      "close": "15.70",
      "average": "15.6033",
      "volume": "17170",
      "turnover": "267909.12",
      "trades": "71"
    },
    {
      "date": "2023-07-21",
      "bid": "15.26",
      "ask": "15.46",
      "open": "15.70",
      "high": "15.70",
      "low": "15.20",
      "close": "15.44",
      "average": "15.4542",
      "volume": "25331",
      "turnover": "391469.48",
      "trades": "117"
    },
    {
      "date": "2023-07-24",
      "bid": "15.34",
      "ask": "15.46",
      "open": "15.44",
      "high": "15.80",
      "low": "15.16",
      "close": "15.46",
      "average": "15.4729",
      "volume": "21823",
      "turnover": "337666.18",
      "trades": "106"
    },
    {
      "date": "2023-07-25",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.48",
      "high": "15.50",
      "low": "15.00",
      "close": "15.34",
      "average": "15.1809",
      "volume": "41791",
      "turnover": "634426.78",
      "trades": "196"
    },
    {
      "date": "2023-07-26",
      "bid": "15.12",
      "ask": "15.22",
      "open": "15.16",
      "high": "15.28",
      "low": "15.02",
      "close": "15.10",
      "average": "15.1273",
      "volume": "33253",
      "turnover": "503028.52",
      "trades": "116"
    },
    {
      "date": "2023-07-27",
      "bid": "15.12",
      "ask": "15.28",
      "open": "15.22",
      "high": "15.34",
      "low": "15.10",
      "close": "15.14",
      "average": "15.2135",
      "volume": "9696",
      "turnover": "147510",
      "trades": "77"
    },
    {
      "date": "2023-07-28",
      "bid": "15.08",
      "ask": "15.20",
      "open": "15.12",
      "high": "15.28",
      "low": "14.90",
      "close": "15.06",
      "average": "15.0803",
      "volume": "36521",
      "turnover": "550745.96",
      "trades": "142"
    },
    {
      "date": "2023-07-31",
      "bid": "15.12",
      "ask": "15.14",
      "open": "15.20",
      "high": "15.26",
      "low": "15.10",
      "close": "15.18",
      "average": "15.1639",
      "volume": "13802",
      "turnover": "209291.94",
      "trades": "51"
    },
    {
      "date": "2023-08-01",
      "bid": "15.00",
      "ask": "15.08",
      "open": "15.28",
      "high": "15.28",
      "low": "14.78",
      "close": "15.12",
      "average": "14.9315",
      "volume": "73536",
      "turnover": "1097999.42",
      "trades": "121"
    },
    {
      "date": "2023-08-02",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.02",
      "high": "15.22",
      "low": "14.82",
      "close": "15.20",
      "average": "15.0064",
      "volume": "13426",
      "turnover": "201475.96",
      "trades": "90"
    },
    {
      "date": "2023-08-03",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.20",
      "high": "15.84",
      "low": "14.88",
      "close": "15.30",
      "average": "15.3574",
      "volume": "33246",
      "turnover": "510571.16",
      "trades": "142"
    },
    {
      "date": "2023-08-04",
      "bid": "15.54",
      "ask": "15.64",
      "open": "15.50",
      "high": "15.96",
      "low": "15.50",
      "close": "15.60",
      "average": "15.6812",
      "volume": "8022",
      "turnover": "125794.88",
      "trades": "55"
    },
    {
      "date": "2023-08-07",
      "bid": "15.20",
      "ask": "15.44",
      "open": "15.50",
      "high": "15.50",
      "low": "15.04",
      "close": "15.20",
      "average": "15.2497",
      "volume": "28357",
      "turnover": "432436.46",
      "trades": "126"
    },
    {
      "date": "2023-08-08",
      "bid": "15.26",
      "ask": "15.48",
      "open": "15.48",
      "high": "15.48",
      "low": "15.18",
      "close": "15.26",
      "average": "15.2532",
      "volume": "12979",
      "turnover": "197971.38",
      "trades": "63"
    },
    {
      "date": "2023-08-09",
      "bid": "15.32",
      "ask": "15.50",
      "open": "15.26",
      "high": "15.50",
      "low": "15.00",
      "close": "15.48",
      "average": "15.1735",
      "volume": "4766",
      "turnover": "72316.74",
      "trades": "47"
    },
    {
      "date": "2023-08-10",
      "bid": "15.30",
      "ask": "15.34",
      "open": "15.50",
      "high": "15.56",
      "low": "15.00",
      "close": "15.30",
      "average": "15.225",
      "volume": "29959",
      "turnover": "456127.18",
      "trades": "104"
    },
    {
      "date": "2023-08-11",
      "bid": "15.40",
      "ask": "15.56",
      "open": "15.00",
      "high": "15.56",
      "low": "15.00",
      "close": "15.56",
      "average": "15.1898",
      "volume": "17547",
      "turnover": "266534.6",
      "trades": "54"
    },
    {
      "date": "2023-08-14",
      "bid": "15.44",
      "ask": "15.48",
      "open": "15.10",
      "high": "15.50",
      "low": "15.10",
      "close": "15.44",
      "average": "15.2882",
      "volume": "8572",
      "turnover": "131050.48",
      "trades": "76"
    },
    {
      "date": "2023-08-15",
      "bid": "15.12",
      "ask": "15.14",
      "open": "15.42",
      "high": "15.42",
      "low": "15.00",
      "close": "15.12",
      "average": "15.0759",
      "volume": "27436",
      "turnover": "413623.6",
      "trades": "102"
    },
    {
      "date": "2023-08-16",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.00",
      "high": "15.28",
      "low": "14.90",
      "close": "15.28",
      "average": "15.0692",
      "volume": "66745",
      "turnover": "1005795.5",
      "trades": "112"
    },
    {
      "date": "2023-08-17",
      "bid": "15.02",
      "ask": "15.26",
      "open": "15.28",
      "high": "15.28",
      "low": "14.80",
      "close": "15.02",
      "average": "14.9884",
      "volume": "9011",
      "turnover": "135060.04",
      "trades": "71"
    },
    {
      "date": "2023-08-18",
      "bid": "15.00",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.38",
      "low": "14.80",
      "close": "14.98",
      "average": "14.9788",
      "volume": "31449",
      "turnover": "471068.86",
      "trades": "112"
    },
    {
      "date": "2023-08-21",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.98",
      "high": "15.30",
      "low": "14.70",
      "close": "14.96",
      "average": "14.9719",
      "volume": "16639",
      "turnover": "249117",
      "trades": "116"
    },
    {
      "date": "2023-08-22",
      "bid": "14.80",
      "ask": "14.92",
      "open": "14.74",
      "high": "15.20",
      "low": "14.50",
      "close": "14.86",
      "average": "14.6906",
      "volume": "29699",
      "turnover": "436296.52",
      "trades": "83"
    },
    {
      "date": "2023-08-23",
      "bid": "14.82",
      "ask": "14.92",
      "open": "14.60",
      "high": "15.14",
      "low": "14.60",
      "close": "14.96",
      "average": "14.7514",
      "volume": "14290",
      "turnover": "210797",
      "trades": "65"
    },
    {
      "date": "2023-08-24",
      "bid": "14.58",
      "ask": "14.60",
      "open": "14.60",
      "high": "14.94",
      "low": "14.44",
      "close": "14.68",
      "average": "14.6276",
      "volume": "32904",
      "turnover": "481307.8",
      "trades": "114"
    },
    {
      "date": "2023-08-25",
      "bid": "14.46",
      "ask": "14.62",
      "open": "14.66",
      "high": "14.68",
      "low": "14.46",
      "close": "14.60",
      "average": "14.5694",
      "volume": "14095",
      "turnover": "205356.26",
      "trades": "124"
    },
    {
      "date": "2023-08-28",
      "bid": "14.50",
      "ask": "14.58",
      "open": "14.50",
      "high": "14.78",
      "low": "14.18",
      "close": "14.60",
      "average": "14.5118",
      "volume": "34030",
      "turnover": "493837.94",
      "trades": "99"
    },
    {
      "date": "2023-08-29",
      "bid": "14.76",
      "ask": "14.82",
      "open": "14.58",
      "high": "14.88",
      "low": "14.52",
      "close": "14.76",
      "average": "14.7306",
      "volume": "7527",
      "turnover": "110877.08",
      "trades": "54"
    },
    {
      "date": "2023-08-30",
      "bid": "14.54",
      "ask": "14.58",
      "open": "14.76",
      "high": "15.00",
      "low": "14.42",
      "close": "14.54",
      "average": "14.7439",
      "volume": "21741",
      "turnover": "320547.38",
      "trades": "75"
    },
    {
      "date": "2023-08-31",
      "bid": "14.68",
      "ask": "14.90",
      "open": "14.50",
      "high": "14.96",
      "low": "14.50",
      "close": "14.88",
      "average": "14.7488",
      "volume": "28100",
      "turnover": "414441",
      "trades": "90"
    },
    {
      "date": "2023-09-01",
      "bid": "14.86",
      "ask": "14.88",
      "open": "14.88",
      "high": "14.98",
      "low": "14.66",
      "close": "14.88",
      "average": "14.8159",
      "volume": "22344",
      "turnover": "331046.26",
      "trades": "91"
    },
    {
      "date": "2023-09-04",
      "bid": "14.76",
      "ask": "14.82",
      "open": "14.68",
      "high": "14.84",
      "low": "14.56",
      "close": "14.82",
      "average": "14.6809",
      "volume": "30023",
      "turnover": "440763.2",
      "trades": "89"
    },
    {
      "date": "2023-09-05",
      "bid": "14.48",
      "ask": "14.50",
      "open": "14.82",
      "high": "14.82",
      "low": "14.40",
      "close": "14.48",
      "average": "14.4765",
      "volume": "24394",
      "turnover": "353138.6",
      "trades": "106"
    },
    {
      "date": "2023-09-06",
      "bid": "14.70",
      "ask": "14.74",
      "open": "14.46",
      "high": "14.72",
      "low": "14.38",
      "close": "14.70",
      "average": "14.5395",
      "volume": "14434",
      "turnover": "209863.84",
      "trades": "83"
    },
    {
      "date": "2023-09-07",
      "bid": "14.36",
      "ask": "14.40",
      "open": "14.60",
      "high": "14.60",
      "low": "14.36",
      "close": "14.40",
      "average": "14.453",
      "volume": "51875",
      "turnover": "749751.94",
      "trades": "99"
    },
    {
      "date": "2023-09-08",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.38",
      "high": "14.38",
      "low": "14.20",
      "close": "14.30",
      "average": "14.2663",
      "volume": "37662",
      "turnover": "537295.96",
      "trades": "114"
    },
    {
      "date": "2023-09-11",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.26",
      "high": "14.32",
      "low": "14.10",
      "close": "14.32",
      "average": "14.2234",
      "volume": "25151",
      "turnover": "357732.1",
      "trades": "84"
    },
    {
      "date": "2023-09-12",
      "bid": "14.30",
      "ask": "14.50",
      "open": "14.24",
      "high": "14.50",
      "low": "14.12",
      "close": "14.50",
      "average": "14.3118",
      "volume": "39136",
      "turnover": "560106.6",
      "trades": "96"
    },
    {
      "date": "2023-09-13",
      "bid": "14.36",
      "ask": "14.48",
      "open": "14.24",
      "high": "14.50",
      "low": "14.24",
      "close": "14.40",
      "average": "14.4453",
      "volume": "14003",
      "turnover": "202276.84",
      "trades": "47"
    },
    {
      "date": "2023-09-14",
      "bid": "14.40",
      "ask": "14.46",
      "open": "14.40",
      "high": "14.50",
      "low": "14.36",
      "close": "14.40",
      "average": "14.4188",
      "volume": "4060",
      "turnover": "58540.52",
      "trades": "32"
    },
    {
      "date": "2023-09-15",
      "bid": "14.70",
      "ask": "14.76",
      "open": "14.62",
      "high": "14.94",
      "low": "14.40",
      "close": "14.76",
      "average": "14.7052",
      "volume": "12325",
      "turnover": "181241.18",
      "trades": "75"
    },
    {
      "date": "2023-09-18",
      "bid": "14.36",
      "ask": "14.50",
      "open": "14.46",
      "high": "14.76",
      "low": "14.36",
      "close": "14.36",
      "average": "14.4922",
      "volume": "18129",
      "turnover": "262729.34",
      "trades": "78"
    },
    {
      "date": "2023-09-19",
      "bid": "14.44",
      "ask": "14.68",
      "open": "14.36",
      "high": "14.72",
      "low": "14.36",
      "close": "14.38",
      "average": "14.4313",
      "volume": "12434",
      "turnover": "179438.66",
      "trades": "74"
    },
    {
      "date": "2023-09-20",
      "bid": "14.54",
      "ask": "14.74",
      "open": "14.42",
      "high": "14.98",
      "low": "14.42",
      "close": "14.54",
      "average": "14.6426",
      "volume": "13249",
      "turnover": "193999.7",
      "trades": "42"
    },
    {
      "date": "2023-09-21",
      "bid": "14.50",
      "ask": "14.66",
      "open": "14.52",
      "high": "15.00",
      "low": "14.42",
      "close": "14.66",
      "average": "14.6671",
      "volume": "31447",
      "turnover": "461237.76",
      "trades": "160"
    },
    {
      "date": "2023-09-22",
      "bid": "14.22",
      "ask": "14.24",
      "open": "14.64",
      "high": "14.70",
      "low": "14.12",
      "close": "14.24",
      "average": "14.464",
      "volume": "24555",
      "turnover": "355163.8",
      "trades": "89"
    },
    {
      "date": "2023-09-25",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.24",
      "high": "14.76",
      "low": "14.24",
      "close": "14.58",
      "average": "14.5401",
      "volume": "13308",
      "turnover": "193499.42",
      "trades": "53"
    },
    {
      "date": "2023-09-26",
      "bid": "14.32",
      "ask": "14.52",
      "open": "14.54",
      "high": "14.54",
      "low": "14.28",
      "close": "14.52",
      "average": "14.4253",
      "volume": "4442",
      "turnover": "64077.36",
      "trades": "50"
    },
    {
      "date": "2023-09-27",
      "bid": "14.32",
      "ask": "14.50",
      "open": "14.24",
      "high": "14.66",
      "low": "14.24",
      "close": "14.34",
      "average": "14.4033",
      "volume": "38936",
      "turnover": "560808.6",
      "trades": "89"
    },
    {
      "date": "2023-09-28",
      "bid": "14.32",
      "ask": "14.46",
      "open": "14.28",
      "high": "14.66",
      "low": "14.28",
      "close": "14.34",
      "average": "14.4418",
      "volume": "14250",
      "turnover": "205795.52",
      "trades": "45"
    },
    {
      "date": "2023-09-29",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.42",
      "high": "14.68",
      "low": "14.42",
      "close": "14.50",
      "average": "14.5774",
      "volume": "16812",
      "turnover": "245075.56",
      "trades": "46"
    },
    {
      "date": "2023-10-02",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.50",
      "high": "14.92",
      "low": "14.38",
      "close": "14.56",
      "average": "14.5624",
      "volume": "25447",
      "turnover": "370568.76",
      "trades": "56"
    },
    {
      "date": "2023-10-03",
      "bid": "14.70",
      "ask": "14.84",
      "open": "14.92",
      "high": "14.92",
      "low": "14.50",
      "close": "14.70",
      "average": "14.792",
      "volume": "9685",
      "turnover": "143260.66",
      "trades": "41"
    },
    {
      "date": "2023-10-04",
      "bid": "14.42",
      "ask": "14.44",
      "open": "14.70",
      "high": "14.70",
      "low": "14.42",
      "close": "14.42",
      "average": "14.4908",
      "volume": "26951",
      "turnover": "390542",
      "trades": "53"
    },
    {
      "date": "2023-10-05",
      "bid": "14.46",
      "ask": "14.80",
      "open": "14.34",
      "high": "14.86",
      "low": "14.32",
      "close": "14.48",
      "average": "14.5242",
      "volume": "5729",
      "turnover": "83209",
      "trades": "39"
    },
    {
      "date": "2023-10-06",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.48",
      "high": "14.66",
      "low": "14.38",
      "close": "14.60",
      "average": "14.5195",
      "volume": "7476",
      "turnover": "108547.84",
      "trades": "48"
    },
    {
      "date": "2023-10-09",
      "bid": "14.30",
      "ask": "14.32",
      "open": "14.24",
      "high": "14.50",
      "low": "14.24",
      "close": "14.30",
      "average": "14.3721",
      "volume": "22287",
      "turnover": "320311.22",
      "trades": "87"
    },
    {
      "date": "2023-10-10",
      "bid": "14.98",
      "ask": "15.32",
      "open": "14.32",
      "high": "15.12",
      "low": "14.32",
      "close": "15.08",
      "average": "14.8387",
      "volume": "55604",
      "turnover": "825092.26",
      "trades": "69"
    },
    {
      "date": "2023-10-11",
      "bid": "14.72",
      "ask": "14.90",
      "open": "15.02",
      "high": "15.10",
      "low": "14.58",
      "close": "14.84",
      "average": "14.8614",
      "volume": "11861",
      "turnover": "176271.52",
      "trades": "62"
    },
    {
      "date": "2023-10-12",
      "bid": "15.00",
      "ask": "15.08",
      "open": "14.84",
      "high": "15.10",
      "low": "14.68",
      "close": "14.98",
      "average": "14.8326",
      "volume": "17119",
      "turnover": "253918.52",
      "trades": "61"
    },
    {
      "date": "2023-10-13",
      "bid": "14.80",
      "ask": "14.84",
      "open": "15.02",
      "high": "15.02",
      "low": "14.74",
      "close": "14.84",
      "average": "14.805",
      "volume": "2385",
      "turnover": "35309.86",
      "trades": "35"
    },
    {
      "date": "2023-10-16",
      "bid": "14.48",
      "ask": "14.50",
      "open": "14.84",
      "high": "14.84",
      "low": "14.32",
      "close": "14.50",
      "average": "14.4617",
      "volume": "17155",
      "turnover": "248090.2",
      "trades": "104"
    },
    {
      "date": "2023-10-17",
      "bid": "14.28",
      "ask": "14.46",
      "open": "14.48",
      "high": "14.48",
      "low": "14.06",
      "close": "14.48",
      "average": "14.2409",
      "volume": "40865",
      "turnover": "581954.62",
      "trades": "75"
    },
    {
      "date": "2023-10-18",
      "bid": "16.18",
      "ask": "16.28",
      "open": "15.66",
      "high": "16.40",
      "low": "15.46",
      "close": "16.24",
      "average": "15.8419",
      "volume": "295440",
      "turnover": "4680318.92",
      "trades": "445"
    },
    {
      "date": "2023-10-19",
      "bid": "15.90",
      "ask": "15.98",
      "open": "16.24",
      "high": "16.24",
      "low": "15.80",
      "close": "15.98",
      "average": "16.0214",
      "volume": "38826",
      "turnover": "622045.6",
      "trades": "150"
    },
    {
      "date": "2023-10-20",
      "bid": "15.76",
      "ask": "15.96",
      "open": "15.98",
      "high": "16.10",
      "low": "15.76",
      "close": "15.76",
      "average": "15.9226",
      "volume": "41417",
      "turnover": "659465.16",
      "trades": "77"
    },
    {
      "date": "2023-10-23",
      "bid": "15.64",
      "ask": "15.88",
      "open": "15.76",
      "high": "15.98",
      "low": "15.74",
      "close": "15.88",
      "average": "15.865",
      "volume": "32441",
      "turnover": "514676.4",
      "trades": "101"
    },
    {
      "date": "2023-10-24",
      "bid": "15.82",
      "ask": "15.86",
      "open": "15.88",
      "high": "16.00",
      "low": "15.70",
      "close": "15.80",
      "average": "15.8378",
      "volume": "9531",
      "turnover": "150950.5",
      "trades": "48"
    },
    {
      "date": "2023-10-25",
      "bid": "15.76",
      "ask": "15.80",
      "open": "15.80",
      "high": "15.80",
      "low": "15.70",
      "close": "15.80",
      "average": "15.7527",
      "volume": "20719",
      "turnover": "326379.7",
      "trades": "91"
    },
    {
      "date": "2023-10-26",
      "bid": "15.48",
      "ask": "15.50",
      "open": "15.24",
      "high": "16.50",
      "low": "15.24",
      "close": "15.60",
      "average": "15.724",
      "volume": "31608",
      "turnover": "497004.56",
      "trades": "100"
    },
    {
      "date": "2023-10-27",
      "bid": "15.94",
      "ask": "15.96",
      "open": "15.60",
      "high": "15.98",
      "low": "15.44",
      "close": "15.96",
      "average": "15.6647",
      "volume": "10465",
      "turnover": "163931.32",
      "trades": "72"
    },
    {
      "date": "2023-10-30",
      "bid": "16.20",
      "ask": "16.32",
      "open": "15.70",
      "high": "17.10",
      "low": "15.70",
      "close": "16.30",
      "average": "16.2933",
      "volume": "38529",
      "turnover": "627765.42",
      "trades": "129"
    },
    {
      "date": "2023-10-31",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.30",
      "high": "16.80",
      "low": "16.00",
      "close": "16.50",
      "average": "16.4127",
      "volume": "16790",
      "turnover": "275569.68",
      "trades": "82"
    },
    {
      "date": "2023-11-01",
      "bid": "17.16",
      "ask": "17.18",
      "open": "16.70",
      "high": "17.20",
      "low": "16.70",
      "close": "17.18",
      "average": "16.9422",
      "volume": "35299",
      "turnover": "598043.1",
      "trades": "143"
    },
    {
      "date": "2023-11-02",
      "bid": "16.82",
      "ask": "17.02",
      "open": "17.18",
      "high": "17.40",
      "low": "16.80",
      "close": "17.04",
      "average": "17.095",
      "volume": "27028",
      "turnover": "462176.56",
      "trades": "115"
    },
    {
      "date": "2023-11-03",
      "bid": "16.88",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.20",
      "low": "16.86",
      "close": "17.00",
      "average": "16.9361",
      "volume": "12795",
      "turnover": "216697.5",
      "trades": "34"
    },
    {
      "date": "2023-11-06",
      "bid": "16.62",
      "ask": "16.76",
      "open": "17.00",
      "high": "17.00",
      "low": "16.64",
      "close": "16.70",
      "average": "16.8168",
      "volume": "17277",
      "turnover": "290543.34",
      "trades": "76"
    },
    {
      "date": "2023-11-07",
      "bid": "16.88",
      "ask": "17.00",
      "open": "16.76",
      "high": "17.00",
      "low": "16.50",
      "close": "16.88",
      "average": "16.8148",
      "volume": "27458",
      "turnover": "461699.66",
      "trades": "66"
    },
    {
      "date": "2023-11-08",
      "bid": "16.92",
      "ask": "16.96",
      "open": "16.88",
      "high": "17.18",
      "low": "16.88",
      "close": "16.92",
      "average": "17.0303",
      "volume": "4421",
      "turnover": "75290.76",
      "trades": "45"
    },
    {
      "date": "2023-11-09",
      "bid": "17.00",
      "ask": "17.12",
      "open": "16.92",
      "high": "17.50",
      "low": "16.92",
      "close": "17.02",
      "average": "17.2272",
      "volume": "11659",
      "turnover": "200851.76",
      "trades": "59"
    },
    {
      "date": "2023-11-10",
      "bid": "16.82",
      "ask": "17.02",
      "open": "17.16",
      "high": "17.40",
      "low": "17.00",
      "close": "17.02",
      "average": "17.2012",
      "volume": "6900",
      "turnover": "118688.62",
      "trades": "60"
    },
    {
      "date": "2023-11-13",
      "bid": "17.04",
      "ask": "17.38",
      "open": "17.16",
      "high": "17.50",
      "low": "16.94",
      "close": "17.40",
      "average": "17.375",
      "volume": "33158",
      "turnover": "576121.24",
      "trades": "80"
    },
    {
      "date": "2023-11-14",
      "bid": "17.30",
      "ask": "17.42",
      "open": "17.40",
      "high": "17.52",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2093",
      "volume": "22497",
      "turnover": "387156.66",
      "trades": "78"
    },
    {
      "date": "2023-11-15",
      "bid": "17.24",
      "ask": "17.26",
      "open": "17.34",
      "high": "17.38",
      "low": "17.16",
      "close": "17.26",
      "average": "17.249",
      "volume": "28609",
      "turnover": "493475.48",
      "trades": "66"
    },
    {
      "date": "2023-11-16",
      "bid": "16.68",
      "ask": "16.84",
      "open": "17.26",
      "high": "17.26",
      "low": "16.68",
      "close": "16.84",
      "average": "16.9513",
      "volume": "26518",
      "turnover": "449514.58",
      "trades": "101"
    },
    {
      "date": "2023-11-17",
      "bid": "16.92",
      "ask": "17.00",
      "open": "16.80",
      "high": "17.02",
      "low": "16.80",
      "close": "17.00",
      "average": "16.9381",
      "volume": "36490",
      "turnover": "618070.22",
      "trades": "83"
    },
    {
      "date": "2023-11-20",
      "bid": "17.14",
      "ask": "17.18",
      "open": "17.00",
      "high": "17.20",
      "low": "16.90",
      "close": "17.20",
      "average": "17.0906",
      "volume": "37740",
      "turnover": "644999.26",
      "trades": "62"
    },
    {
      "date": "2023-11-21",
      "bid": "17.04",
      "ask": "17.06",
      "open": "17.18",
      "high": "17.20",
      "low": "17.02",
      "close": "17.06",
      "average": "17.1516",
      "volume": "4267",
      "turnover": "73185.82",
      "trades": "46"
    },
    {
      "date": "2023-11-22",
      "bid": "17.08",
      "ask": "17.10",
      "open": "17.06",
      "high": "17.36",
      "low": "17.00",
      "close": "17.10",
      "average": "17.1189",
      "volume": "17259",
      "turnover": "295454.54",
      "trades": "58"
    },
    {
      "date": "2023-11-23",
      "bid": "17.30",
      "ask": "17.36",
      "open": "17.10",
      "high": "17.44",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2321",
      "volume": "17352",
      "turnover": "299011.42",
      "trades": "82"
    },
    {
      "date": "2023-11-24",
      "bid": "17.48",
      "ask": "17.52",
      "open": "17.30",
      "high": "17.52",
      "low": "17.10",
      "close": "17.48",
      "average": "17.3738",
      "volume": "17524",
      "turnover": "304458.64",
      "trades": "96"
    },
    {
      "date": "2023-11-27",
      "bid": "17.20",
      "ask": "17.26",
      "open": "17.48",
      "high": "17.50",
      "low": "17.20",
      "close": "17.26",
      "average": "17.3697",
      "volume": "18583",
      "turnover": "322781.12",
      "trades": "120"
    },
    {
      "date": "2023-11-28",
      "bid": "17.04",
      "ask": "17.12",
      "open": "17.20",
      "high": "17.20",
      "low": "17.00",
      "close": "17.12",
      "average": "17.0728",
      "volume": "6688",
      "turnover": "114182.66",
      "trades": "59"
    },
    {
      "date": "2023-11-29",
      "bid": "17.14",
      "ask": "17.36",
      "open": "17.08",
      "high": "17.50",
      "low": "17.00",
      "close": "17.36",
      "average": "17.2539",
      "volume": "11670",
      "turnover": "201353.36",
      "trades": "63"
    },
    {
      "date": "2023-11-30",
      "bid": "17.36",
      "ask": "17.38",
      "open": "17.36",
      "high": "17.38",
      "low": "17.00",
      "close": "17.38",
      "average": "17.213",
      "volume": "6225",
      "turnover": "107150.64",
      "trades": "48"
    },
    {
      "date": "2023-12-01",
      "bid": "17.50",
      "ask": "17.66",
      "open": "17.38",
      "high": "17.70",
      "low": "17.00",
      "close": "17.50",
      "average": "17.2904",
      "volume": "11678",
      "turnover": "201917.74",
      "trades": "80"
    },
    {
      "date": "2023-12-04",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.50",
      "high": "17.56",
      "low": "17.26",
      "close": "17.56",
      "average": "17.4451",
      "volume": "9476",
      "turnover": "165309.54",
      "trades": "70"
    },
    {
      "date": "2023-12-05",
      "bid": "17.46",
      "ask": "17.48",
      "open": "17.56",
      "high": "17.56",
      "low": "17.24",
      "close": "17.46",
      "average": "17.4625",
      "volume": "9180",
      "turnover": "160305.84",
      "trades": "45"
    },
    {
      "date": "2023-12-06",
      "bid": "17.42",
      "ask": "17.46",
      "open": "17.46",
      "high": "17.50",
      "low": "17.40",
      "close": "17.42",
      "average": "17.4688",
      "volume": "6012",
      "turnover": "105022.66",
      "trades": "36"
    },
    {
      "date": "2023-12-07",
      "bid": "17.98",
      "ask": "18.06",
      "open": "17.72",
      "high": "18.36",
      "low": "17.72",
      "close": "18.06",
      "average": "18.0416",
      "volume": "131562",
      "turnover": "2373582.92",
      "trades": "345"
    },
    {
      "date": "2023-12-08",
      "bid": "18.38",
      "ask": "18.74",
      "open": "18.50",
      "high": "18.84",
      "low": "18.22",
      "close": "18.38",
      "average": "18.51",
      "volume": "121715",
      "turnover": "2252945.38",
      "trades": "319"
    },
    {
      "date": "2023-12-11",
      "bid": "19.12",
      "ask": "19.30",
      "open": "19.00",
      "high": "19.40",
      "low": "18.72",
      "close": "19.20",
      "average": "19.1008",
      "volume": "107787",
      "turnover": "2058815.16",
      "trades": "333"
    },
    {
      "date": "2023-12-12",
      "bid": "19.34",
      "ask": "19.60",
      "open": "19.50",
      "high": "19.66",
      "low": "19.20",
      "close": "19.50",
      "average": "19.467",
      "volume": "59986",
      "turnover": "1167749.58",
      "trades": "211"
    },
    {
      "date": "2023-12-13",
      "bid": "18.98",
      "ask": "19.00",
      "open": "19.50",
      "high": "19.76",
      "low": "18.98",
      "close": "19.00",
      "average": "19.3808",
      "volume": "29058",
      "turnover": "563167.7",
      "trades": "161"
    },
    {
      "date": "2023-12-14",
      "bid": "19.02",
      "ask": "19.28",
      "open": "19.10",
      "high": "19.48",
      "low": "18.70",
      "close": "19.02",
      "average": "19.0039",
      "volume": "34412",
      "turnover": "653963.2",
      "trades": "175"
    },
    {
      "date": "2023-12-15",
      "bid": "19.50",
      "ask": "19.58",
      "open": "19.36",
      "high": "19.70",
      "low": "19.16",
      "close": "19.58",
      "average": "19.4002",
      "volume": "15352",
      "turnover": "297832.6",
      "trades": "98"
    },
    {
      "date": "2023-12-18",
      "bid": "19.18",
      "ask": "19.20",
      "open": "19.58",
      "high": "19.80",
      "low": "18.96",
      "close": "19.20",
      "average": "19.3701",
      "volume": "34704",
      "turnover": "672218.58",
      "trades": "146"
    },
    {
      "date": "2023-12-19",
      "bid": "19.62",
      "ask": "19.64",
      "open": "19.20",
      "high": "20.00",
      "low": "19.00",
      "close": "19.62",
      "average": "19.5189",
      "volume": "44213",
      "turnover": "862987.5",
      "trades": "150"
    },
    {
      "date": "2023-12-20",
      "bid": "19.34",
      "ask": "19.62",
      "open": "19.82",
      "high": "19.96",
      "low": "19.00",
      "close": "19.62",
      "average": "19.4966",
      "volume": "32626",
      "turnover": "636097.12",
      "trades": "106"
    },
    {
      "date": "2023-12-21",
      "bid": "19.60",
      "ask": "19.66",
      "open": "19.62",
      "high": "19.66",
      "low": "19.10",
      "close": "19.66",
      "average": "19.5838",
      "volume": "96945",
      "turnover": "1898547",
      "trades": "100"
    },
    {
      "date": "2023-12-22",
      "bid": "19.58",
      "ask": "19.60",
      "open": "19.66",
      "high": "19.66",
      "low": "19.00",
      "close": "19.60",
      "average": "19.515",
      "volume": "18395",
      "turnover": "358978.14",
      "trades": "140"
    },
    {
      "date": "2023-12-27",
      "bid": "19.40",
      "ask": "19.48",
      "open": "19.60",
      "high": "20.00",
      "low": "19.10",
      "close": "19.48",
      "average": "19.7097",
      "volume": "26693",
      "turnover": "526111.08",
      "trades": "142"
    },
    {
      "date": "2023-12-28",
      "bid": "19.28",
      "ask": "19.50",
      "open": "19.48",
      "high": "20.00",
      "low": "19.18",
      "close": "19.50",
      "average": "19.278",
      "volume": "132044",
      "turnover": "2545538.66",
      "trades": "205"
    },
    {
      "date": "2023-12-29",
      "bid": "19.62",
      "ask": "19.80",
      "open": "19.60",
      "high": "19.94",
      "low": "19.60",
      "close": "19.82",
      "average": "19.7888",
      "volume": "25347",
      "turnover": "501585.72",
      "trades": "145"
    },
    {
      "date": "2024-01-02",
      "bid": "19.60",
      "ask": "19.84",
      "open": "19.82",
      "high": "19.92",
      "low": "19.60",
      "close": "19.84",
      "average": "19.7854",
      "volume": "27524",
      "turnover": "544572.16",
      "trades": "119"
    },
    {
      "date": "2024-01-03",
      "bid": "19.46",
      "ask": "19.64",
      "open": "19.84",
      "high": "19.84",
      "low": "19.18",
      "close": "19.66",
      "average": "19.4812",
      "volume": "32280",
      "turnover": "628852.74",
      "trades": "119"
    },
    {
      "date": "2024-01-04",
      "bid": "19.42",
      "ask": "19.46",
      "open": "19.64",
      "high": "19.64",
      "low": "19.30",
      "close": "19.42",
      "average": "19.42",
      "volume": "18230",
      "turnover": "354026.62",
      "trades": "95"
    },
    {
      "date": "2024-01-05",
      "bid": "19.46",
      "ask": "19.56",
      "open": "19.42",
      "high": "19.96",
      "low": "19.42",
      "close": "19.46",
      "average": "19.5366",
      "volume": "6336",
      "turnover": "123783.96",
      "trades": "40"
    },
    {
      "date": "2024-01-08",
      "bid": "19.60",
      "ask": "19.82",
      "open": "19.58",
      "high": "19.96",
      "low": "19.56",
      "close": "19.82",
      "average": "19.7111",
      "volume": "11770",
      "turnover": "231999.48",
      "trades": "79"
    },
    {
      "date": "2024-01-09",
      "bid": "19.72",
      "ask": "19.76",
      "open": "19.82",
      "high": "19.90",
      "low": "19.60",
      "close": "19.76",
      "average": "19.7475",
      "volume": "27073",
      "turnover": "534624.42",
      "trades": "88"
    },
    {
      "date": "2024-01-10",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.76",
      "high": "19.76",
      "low": "19.48",
      "close": "19.70",
      "average": "19.6211",
      "volume": "8230",
      "turnover": "161481.72",
      "trades": "68"
    },
    {
      "date": "2024-01-11",
      "bid": "19.70",
      "ask": "19.88",
      "open": "19.70",
      "high": "19.90",
      "low": "19.52",
      "close": "19.70",
      "average": "19.7723",
      "volume": "20262",
      "turnover": "400625.58",
      "trades": "78"
    },
    {
      "date": "2024-01-12",
      "bid": "19.88",
      "ask": "19.96",
      "open": "19.86",
      "high": "20.00",
      "low": "19.72",
      "close": "19.88",
      "average": "19.9438",
      "volume": "39432",
      "turnover": "786422.84",
      "trades": "114"
    },
    {
      "date": "2024-01-15",
      "bid": "19.80",
      "ask": "19.88",
      "open": "19.88",
      "high": "19.98",
      "low": "19.74",
      "close": "19.80",
      "average": "19.8739",
      "volume": "19064",
      "turnover": "378876.52",
      "trades": "72"
    },
    {
      "date": "2024-01-16",
      "bid": "19.68",
      "ask": "19.70",
      "open": "19.72",
      "high": "20.00",
      "low": "19.70",
      "close": "19.70",
      "average": "19.9319",
      "volume": "24828",
      "turnover": "494869.08",
      "trades": "84"
    },
    {
      "date": "2024-01-17",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.70",
      "high": "19.96",
      "low": "19.40",
      "close": "19.40",
      "average": "19.5617",
      "volume": "22995",
      "turnover": "449821.02",
      "trades": "71"
    },
    {
      "date": "2024-01-18",
      "bid": "19.38",
      "ask": "19.46",
      "open": "19.42",
      "high": "19.60",
      "low": "19.24",
      "close": "19.38",
      "average": "19.4639",
      "volume": "43014",
      "turnover": "837220.66",
      "trades": "78"
    },
    {
      "date": "2024-01-19",
      "bid": "19.44",
      "ask": "19.48",
      "open": "19.38",
      "high": "19.96",
      "low": "19.24",
      "close": "19.48",
      "average": "19.4786",
      "volume": "23985",
      "turnover": "467194.74",
      "trades": "64"
    },
    {
      "date": "2024-01-22",
      "bid": "19.36",
      "ask": "19.38",
      "open": "19.48",
      "high": "19.76",
      "low": "19.00",
      "close": "19.36",
      "average": "19.3593",
      "volume": "21415",
      "turnover": "414579.52",
      "trades": "108"
    },
    {
      "date": "2024-01-23",
      "bid": "19.24",
      "ask": "19.36",
      "open": "19.70",
      "high": "19.74",
      "low": "19.28",
      "close": "19.36",
      "average": "19.4736",
      "volume": "18725",
      "turnover": "364642.4",
      "trades": "70"
    },
    {
      "date": "2024-01-24",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.38",
      "high": "19.76",
      "low": "19.36",
      "close": "19.60",
      "average": "19.5449",
      "volume": "8523",
      "turnover": "166581.22",
      "trades": "69"
    },
    {
      "date": "2024-01-25",
      "bid": "19.54",
      "ask": "19.58",
      "open": "19.40",
      "high": "19.64",
      "low": "19.40",
      "close": "19.58",
      "average": "19.5702",
      "volume": "4932",
      "turnover": "96520.14",
      "trades": "55"
    },
    {
      "date": "2024-01-26",
      "bid": "19.52",
      "ask": "19.54",
      "open": "19.24",
      "high": "19.58",
      "low": "19.24",
      "close": "19.56",
      "average": "19.403",
      "volume": "15484",
      "turnover": "300436",
      "trades": "97"
    },
    {
      "date": "2024-01-29",
      "bid": "19.64",
      "ask": "19.82",
      "open": "19.56",
      "high": "19.82",
      "low": "19.44",
      "close": "19.82",
      "average": "19.6866",
      "volume": "31389",
      "turnover": "617942",
      "trades": "103"
    },
    {
      "date": "2024-01-30",
      "bid": "19.84",
      "ask": "19.98",
      "open": "19.82",
      "high": "20.00",
      "low": "19.52",
      "close": "19.80",
      "average": "19.8139",
      "volume": "22335",
      "turnover": "442542.52",
      "trades": "108"
    },
    {
      "date": "2024-01-31",
      "bid": "19.90",
      "ask": "19.96",
      "open": "19.70",
      "high": "19.98",
      "low": "19.70",
      "close": "19.96",
      "average": "19.9136",
      "volume": "26637",
      "turnover": "530438.28",
      "trades": "79"
    },
    {
      "date": "2024-02-01",
      "bid": "19.94",
      "ask": "19.98",
      "open": "19.90",
      "high": "20.00",
      "low": "19.80",
      "close": "19.94",
      "average": "19.9413",
      "volume": "25933",
      "turnover": "517136.88",
      "trades": "101"
    },
    {
      "date": "2024-02-02",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.05",
      "high": "20.10",
      "low": "19.52",
      "close": "19.90",
      "average": "19.9536",
      "volume": "17752",
      "turnover": "354216.51",
      "trades": "108"
    },
    {
      "date": "2024-02-05",
      "bid": "19.74",
      "ask": "19.76",
      "open": "19.90",
      "high": "19.94",
      "low": "19.60",
      "close": "19.74",
      "average": "19.7545",
      "volume": "18229",
      "turnover": "360104.06",
      "trades": "84"
    },
    {
      "date": "2024-02-06",
      "bid": "20.85",
      "ask": "21.00",
      "open": "19.74",
      "high": "21.00",
      "low": "19.60",
      "close": "20.90",
      "average": "20.1858",
      "volume": "73292",
      "turnover": "1479456.63",
      "trades": "196"
    },
    {
      "date": "2024-02-07",
      "bid": "20.85",
      "ask": "20.95",
      "open": "20.90",
      "high": "21.40",
      "low": "20.40",
      "close": "20.90",
      "average": "20.9356",
      "volume": "95500",
      "turnover": "1999353.4",
      "trades": "247"
    },
    {
      "date": "2024-02-08",
      "bid": "23.00",
      "ask": "23.05",
      "open": "23.10",
      "high": "23.10",
      "low": "22.10",
      "close": "23.00",
      "average": "22.8364",
      "volume": "139100",
      "turnover": "3176537.25",
      "trades": "458"
    },
    {
      "date": "2024-02-09",
      "bid": "24.00",
      "ask": "24.25",
      "open": "23.00",
      "high": "24.40",
      "low": "22.60",
      "close": "24.25",
      "average": "23.5589",
      "volume": "77039",
      "turnover": "1814955.05",
      "trades": "293"
    },
    {
      "date": "2024-02-12",
      "bid": "23.10",
      "ask": "23.35",
      "open": "24.55",
      "high": "24.60",
      "low": "23.05",
      "close": "23.05",
      "average": "23.7341",
      "volume": "61150",
      "turnover": "1451342.55",
      "trades": "301"
    },
    {
      "date": "2024-02-13",
      "bid": "23.30",
      "ask": "23.35",
      "open": "23.05",
      "high": "23.50",
      "low": "22.60",
      "close": "23.10",
      "average": "23.0232",
      "volume": "39758",
      "turnover": "915356.75",
      "trades": "143"
    },
    {
      "date": "2024-02-14",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.35",
      "average": "23.345",
      "volume": "21702",
      "turnover": "506633.45",
      "trades": "112"
    },
    {
      "date": "2024-02-15",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.50",
      "high": "23.50",
      "low": "22.55",
      "close": "23.00",
      "average": "22.9331",
      "volume": "67635",
      "turnover": "1551080",
      "trades": "235"
    },
    {
      "date": "2024-02-16",
      "bid": "22.65",
      "ask": "22.75",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.85",
      "average": "22.5638",
      "volume": "146280",
      "turnover": "3300632.5",
      "trades": "310"
    },
    {
      "date": "2024-02-19",
      "bid": "22.70",
      "ask": "22.85",
      "open": "22.85",
      "high": "22.85",
      "low": "22.35",
      "close": "22.80",
      "average": "22.5429",
      "volume": "60409",
      "turnover": "1361796.75",
      "trades": "218"
    },
    {
      "date": "2024-02-20",
      "bid": "22.45",
      "ask": "22.65",
      "open": "22.80",
      "high": "23.00",
      "low": "22.25",
      "close": "22.65",
      "average": "22.5766",
      "volume": "54645",
      "turnover": "1233699.25",
      "trades": "227"
    },
    {
      "date": "2024-02-21",
      "bid": "22.85",
      "ask": "22.95",
      "open": "22.65",
      "high": "23.00",
      "low": "22.65",
      "close": "23.00",
      "average": "22.9112",
      "volume": "39513",
      "turnover": "905290.35",
      "trades": "146"
    },
    {
      "date": "2024-02-22",
      "bid": "23.15",
      "ask": "23.25",
      "open": "23.00",
      "high": "23.45",
      "low": "22.80",
      "close": "23.45",
      "average": "23.1634",
      "volume": "36121",
      "turnover": "836685.05",
      "trades": "149"
    },
    {
      "date": "2024-02-23",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.45",
      "high": "23.50",
      "low": "22.90",
      "close": "23.40",
      "average": "23.3001",
      "volume": "26761",
      "turnover": "623534.75",
      "trades": "154"
    },
    {
      "date": "2024-02-26",
      "bid": "23.60",
      "ask": "23.75",
      "open": "23.45",
      "high": "23.90",
      "low": "23.25",
      "close": "23.60",
      "average": "23.596",
      "volume": "53408",
      "turnover": "1260213.7",
      "trades": "191"
    },
    {
      "date": "2024-02-27",
      "bid": "23.80",
      "ask": "23.85",
      "open": "23.50",
      "high": "23.85",
      "low": "23.25",
      "close": "23.85",
      "average": "23.6974",
      "volume": "36915",
      "turnover": "874788.45",
      "trades": "169"
    },
    {
      "date": "2024-02-28",
      "bid": "23.35",
      "ask": "23.40",
      "open": "23.85",
      "high": "23.85",
      "low": "22.90",
      "close": "23.40",
      "average": "23.4345",
      "volume": "38567",
      "turnover": "903799.8",
      "trades": "183"
    },
    {
      "date": "2024-02-29",
      "bid": "23.35",
      "ask": "23.45",
      "open": "23.45",
      "high": "23.45",
      "low": "22.75",
      "close": "23.10",
      "average": "23.0098",
      "volume": "42665",
      "turnover": "981712.35",
      "trades": "209"
    },
    {
      "date": "2024-03-01",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.10",
      "high": "23.85",
      "low": "23.10",
      "close": "23.65",
      "average": "23.5672",
      "volume": "45890",
      "turnover": "1081498.1",
      "trades": "197"
    },
    {
      "date": "2024-03-04",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.80",
      "high": "23.80",
      "low": "23.40",
      "close": "23.60",
      "average": "23.6061",
      "volume": "54334",
      "turnover": "1282611.45",
      "trades": "179"
    },
    {
      "date": "2024-03-05",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.60",
      "high": "24.25",
      "low": "23.10",
      "close": "23.75",
      "average": "23.8019",
      "volume": "32200",
      "turnover": "766422.25",
      "trades": "157"
    },
    {
      "date": "2024-03-06",
      "bid": "23.55",
      "ask": "23.75",
      "open": "23.75",
      "high": "23.95",
      "low": "23.35",
      "close": "23.75",
      "average": "23.6495",
      "volume": "27321",
      "turnover": "646127.9",
      "trades": "128"
    },
    {
      "date": "2024-03-07",
      "bid": "23.70",
      "ask": "23.75",
      "open": "23.75",
      "high": "23.95",
      "low": "23.30",
      "close": "23.60",
      "average": "23.6223",
      "volume": "25217",
      "turnover": "595684.7",
      "trades": "111"
    },
    {
      "date": "2024-03-08",
      "bid": "23.65",
      "ask": "23.75",
      "open": "23.75",
      "high": "24.00",
      "low": "23.50",
      "close": "23.70",
      "average": "23.718",
      "volume": "47501",
      "turnover": "1126629.1",
      "trades": "181"
    },
    {
      "date": "2024-03-11",
      "bid": "23.80",
      "ask": "23.85",
      "open": "23.70",
      "high": "24.00",
      "low": "23.70",
      "close": "23.75",
      "average": "23.7911",
      "volume": "25473",
      "turnover": "606030.3",
      "trades": "129"
    },
    {
      "date": "2024-03-12",
      "bid": "23.95",
      "ask": "24.20",
      "open": "23.75",
      "high": "24.20",
      "low": "23.70",
      "close": "23.95",
      "average": "23.9816",
      "volume": "75593",
      "turnover": "1812839.05",
      "trades": "204"
    },
    {
      "date": "2024-03-13",
      "bid": "23.50",
      "ask": "23.55",
      "open": "23.95",
      "high": "24.45",
      "low": "23.00",
      "close": "23.55",
      "average": "23.7217",
      "volume": "71026",
      "turnover": "1684908.2",
      "trades": "283"
    },
    {
      "date": "2024-03-14",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.70",
      "low": "23.45",
      "close": "23.60",
      "average": "23.5441",
      "volume": "28082",
      "turnover": "661166.8",
      "trades": "117"
    },
    {
      "date": "2024-03-15",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.60",
      "low": "23.20",
      "close": "23.45",
      "average": "23.3984",
      "volume": "24587",
      "turnover": "575296.05",
      "trades": "106"
    },
    {
      "date": "2024-03-18",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.45",
      "high": "23.45",
      "low": "22.90",
      "close": "22.95",
      "average": "23.098",
      "volume": "32823",
      "turnover": "758145.55",
      "trades": "166"
    },
    {
      "date": "2024-03-19",
      "bid": "23.20",
      "ask": "23.25",
      "open": "22.95",
      "high": "23.30",
      "low": "22.95",
      "close": "23.25",
      "average": "23.1385",
      "volume": "19658",
      "turnover": "454856.35",
      "trades": "117"
    },
    {
      "date": "2024-03-20",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.15",
      "high": "23.15",
      "low": "22.85",
      "close": "22.95",
      "average": "22.9655",
      "volume": "32627",
      "turnover": "749294.1",
      "trades": "120"
    },
    {
      "date": "2024-03-21",
      "bid": "23.45",
      "ask": "23.55",
      "open": "23.15",
      "high": "23.55",
      "low": "23.05",
      "close": "23.45",
      "average": "23.2991",
      "volume": "29956",
      "turnover": "697947.55",
      "trades": "133"
    },
    {
      "date": "2024-03-22",
      "bid": "23.80",
      "ask": "23.85",
      "open": "23.50",
      "high": "24.20",
      "low": "23.50",
      "close": "23.65",
      "average": "23.8561",
      "volume": "61195",
      "turnover": "1459872.6",
      "trades": "200"
    },
    {
      "date": "2024-03-25",
      "bid": "24.45",
      "ask": "24.55",
      "open": "23.70",
      "high": "24.70",
      "low": "23.70",
      "close": "24.35",
      "average": "24.2904",
      "volume": "52342",
      "turnover": "1271409",
      "trades": "240"
    },
    {
      "date": "2024-03-26",
      "bid": "24.60",
      "ask": "24.65",
      "open": "24.55",
      "high": "24.65",
      "low": "24.05",
      "close": "24.65",
      "average": "24.5051",
      "volume": "32510",
      "turnover": "796661.75",
      "trades": "141"
    },
    {
      "date": "2024-03-27",
      "bid": "25.00",
      "ask": "25.25",
      "open": "24.65",
      "high": "25.30",
      "low": "24.65",
      "close": "25.25",
      "average": "25.0556",
      "volume": "77737",
      "turnover": "1947757.53",
      "trades": "333"
    },
    {
      "date": "2024-03-28",
      "bid": "25.85",
      "ask": "25.90",
      "open": "25.25",
      "high": "26.20",
      "low": "24.90",
      "close": "26.20",
      "average": "25.6841",
      "volume": "29178",
      "turnover": "749410.15",
      "trades": "182"
    },
    {
      "date": "2024-04-02",
      "bid": "25.95",
      "ask": "26.10",
      "open": "26.20",
      "high": "26.20",
      "low": "25.05",
      "close": "26.10",
      "average": "25.6276",
      "volume": "53841",
      "turnover": "1379817.65",
      "trades": "357"
    },
    {
      "date": "2024-04-03",
      "bid": "25.85",
      "ask": "25.95",
      "open": "26.15",
      "high": "26.15",
      "low": "25.35",
      "close": "25.85",
      "average": "25.7557",
      "volume": "19686",
      "turnover": "507027.65",
      "trades": "159"
    },
    {
      "date": "2024-04-04",
      "bid": "25.15",
      "ask": "25.30",
      "open": "25.85",
      "high": "25.85",
      "low": "25.05",
      "close": "25.30",
      "average": "25.2619",
      "volume": "50031",
      "turnover": "1263877.7",
      "trades": "245"
    },
    {
      "date": "2024-04-05",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.35",
      "high": "25.35",
      "low": "24.85",
      "close": "25.15",
      "average": "25.0529",
      "volume": "42462",
      "turnover": "1063795.39",
      "trades": "233"
    },
    {
      "date": "2024-04-08",
      "bid": "24.90",
      "ask": "24.95",
      "open": "25.15",
      "high": "25.35",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0017",
      "volume": "38231",
      "turnover": "955839.25",
      "trades": "197"
    },
    {
      "date": "2024-04-09",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.80",
      "high": "24.80",
      "low": "24.50",
      "close": "24.75",
      "average": "24.658",
      "volume": "14822",
      "turnover": "365480.4",
      "trades": "107"
    },
    {
      "date": "2024-04-10",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.75",
      "high": "25.50",
      "low": "24.65",
      "close": "24.90",
      "average": "25.0971",
      "volume": "30830",
      "turnover": "773744.1",
      "trades": "192"
    },
    {
      "date": "2024-04-11",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5531",
      "volume": "33621",
      "turnover": "825500.65",
      "trades": "164"
    },
    {
      "date": "2024-04-12",
      "bid": "24.65",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.45",
      "low": "24.60",
      "close": "24.65",
      "average": "24.9816",
      "volume": "25328",
      "turnover": "632733.45",
      "trades": "132"
    },
    {
      "date": "2024-04-15",
      "bid": "24.80",
      "ask": "24.85",
      "open": "24.50",
      "high": "24.85",
      "low": "24.45",
      "close": "24.80",
      "average": "24.6697",
      "volume": "22805",
      "turnover": "562591.85",
      "trades": "97"
    },
    {
      "date": "2024-04-16",
      "bid": "24.15",
      "ask": "24.30",
      "open": "24.80",
      "high": "24.80",
      "low": "24.20",
      "close": "24.20",
      "average": "24.451",
      "volume": "22916",
      "turnover": "560319.35",
      "trades": "141"
    },
    {
      "date": "2024-04-17",
      "bid": "23.80",
      "ask": "23.85",
      "open": "24.15",
      "high": "24.15",
      "low": "23.50",
      "close": "23.85",
      "average": "23.9231",
      "volume": "79093",
      "turnover": "1892164.4",
      "trades": "312"
    },
    {
      "date": "2024-04-18",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.00",
      "high": "24.50",
      "low": "24.00",
      "close": "24.50",
      "average": "24.3225",
      "volume": "58442",
      "turnover": "1421454.1",
      "trades": "237"
    },
    {
      "date": "2024-04-19",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.45",
      "high": "24.65",
      "low": "24.00",
      "close": "24.65",
      "average": "24.4149",
      "volume": "28428",
      "turnover": "694068",
      "trades": "166"
    },
    {
      "date": "2024-04-22",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.80",
      "low": "24.25",
      "close": "24.55",
      "average": "24.4676",
      "volume": "22372",
      "turnover": "547388.6",
      "trades": "191"
    },
    {
      "date": "2024-04-23",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.70",
      "high": "24.95",
      "low": "23.70",
      "close": "24.00",
      "average": "24.1761",
      "volume": "78229",
      "turnover": "1891274.2",
      "trades": "323"
    },
    {
      "date": "2024-04-24",
      "bid": "22.20",
      "ask": "22.25",
      "open": "23.10",
      "high": "23.10",
      "low": "22.00",
      "close": "22.25",
      "average": "22.3266",
      "volume": "287471",
      "turnover": "6418257.6",
      "trades": "773"
    },
    {
      "date": "2024-04-25",
      "bid": "20.80",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.00",
      "low": "20.40",
      "close": "20.80",
      "average": "20.6912",
      "volume": "100114",
      "turnover": "2071480.65",
      "trades": "454"
    },
    {
      "date": "2024-04-26",
      "bid": "21.65",
      "ask": "21.85",
      "open": "20.90",
      "high": "21.85",
      "low": "20.90",
      "close": "21.85",
      "average": "21.4229",
      "volume": "88739",
      "turnover": "1901050.55",
      "trades": "270"
    },
    {
      "date": "2024-04-29",
      "bid": "21.00",
      "ask": "21.05",
      "open": "21.85",
      "high": "21.85",
      "low": "21.00",
      "close": "21.25",
      "average": "21.2049",
      "volume": "99641",
      "turnover": "2112878.1",
      "trades": "394"
    },
    {
      "date": "2024-04-30",
      "bid": "20.90",
      "ask": "20.95",
      "open": "21.05",
      "high": "21.10",
      "low": "20.75",
      "close": "20.80",
      "average": "20.9095",
      "volume": "53843",
      "turnover": "1125828.55",
      "trades": "125"
    },
    {
      "date": "2024-05-02",
      "bid": "20.60",
      "ask": "20.75",
      "open": "20.80",
      "high": "21.25",
      "low": "20.50",
      "close": "20.75",
      "average": "20.8098",
      "volume": "54488",
      "turnover": "1133884.7",
      "trades": "406"
    },
    {
      "date": "2024-05-03",
      "bid": "21.35",
      "ask": "21.45",
      "open": "20.80",
      "high": "21.60",
      "low": "20.80",
      "close": "21.35",
      "average": "21.326",
      "volume": "42531",
      "turnover": "907016.2",
      "trades": "235"
    },
    {
      "date": "2024-05-06",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.35",
      "high": "21.60",
      "low": "21.00",
      "close": "21.15",
      "average": "21.2089",
      "volume": "50497",
      "turnover": "1070985.85",
      "trades": "212"
    },
    {
      "date": "2024-05-07",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.60",
      "high": "21.75",
      "low": "21.20",
      "close": "21.20",
      "average": "21.4428",
      "volume": "43606",
      "turnover": "935035.2",
      "trades": "165"
    },
    {
      "date": "2024-05-08",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.25",
      "high": "21.75",
      "low": "21.25",
      "close": "21.60",
      "average": "21.6211",
      "volume": "14239",
      "turnover": "307862.7",
      "trades": "72"
    },
    {
      "date": "2024-05-10",
      "bid": "21.65",
      "ask": "21.80",
      "open": "21.60",
      "high": "21.95",
      "low": "21.60",
      "close": "21.60",
      "average": "21.7687",
      "volume": "43061",
      "turnover": "937381.65",
      "trades": "239"
    },
    {
      "date": "2024-05-13",
      "bid": "21.75",
      "ask": "21.80",
      "open": "21.65",
      "high": "21.85",
      "low": "21.60",
      "close": "21.85",
      "average": "21.7963",
      "volume": "25407",
      "turnover": "553778.85",
      "trades": "142"
    },
    {
      "date": "2024-05-14",
      "bid": "21.75",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.00",
      "low": "21.75",
      "close": "21.75",
      "average": "21.8802",
      "volume": "27036",
      "turnover": "591553",
      "trades": "154"
    },
    {
      "date": "2024-05-15",
      "bid": "22.45",
      "ask": "22.60",
      "open": "21.75",
      "high": "22.65",
      "low": "21.75",
      "close": "22.65",
      "average": "22.2365",
      "volume": "54433",
      "turnover": "1210400.64",
      "trades": "215"
    },
    {
      "date": "2024-05-16",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.70",
      "high": "23.00",
      "low": "21.75",
      "close": "22.00",
      "average": "22.18",
      "volume": "40870",
      "turnover": "906494.65",
      "trades": "195"
    },
    {
      "date": "2024-05-17",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.00",
      "high": "22.85",
      "low": "22.00",
      "close": "22.55",
      "average": "22.3641",
      "volume": "30743",
      "turnover": "687539.1",
      "trades": "135"
    },
    {
      "date": "2024-05-20",
      "bid": "22.90",
      "ask": "22.95",
      "open": "22.95",
      "high": "23.00",
      "low": "22.55",
      "close": "23.00",
      "average": "22.8496",
      "volume": "17958",
      "turnover": "410332.65",
      "trades": "122"
    },
    {
      "date": "2024-05-21",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.50",
      "high": "23.50",
      "low": "22.60",
      "close": "22.80",
      "average": "22.8476",
      "volume": "40813",
      "turnover": "932478.65",
      "trades": "135"
    },
    {
      "date": "2024-05-22",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.45",
      "low": "22.85",
      "close": "23.00",
      "average": "23.1355",
      "volume": "13981",
      "turnover": "323457.8",
      "trades": "105"
    },
    {
      "date": "2024-05-23",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.30",
      "low": "22.40",
      "close": "22.60",
      "average": "22.7723",
      "volume": "24556",
      "turnover": "559197",
      "trades": "135"
    },
    {
      "date": "2024-05-24",
      "bid": "21.95",
      "ask": "22.10",
      "open": "22.80",
      "high": "23.05",
      "low": "21.55",
      "close": "21.95",
      "average": "22.0127",
      "volume": "53115",
      "turnover": "1169205.45",
      "trades": "294"
    },
    {
      "date": "2024-05-27",
      "bid": "22.05",
      "ask": "22.10",
      "open": "21.45",
      "high": "22.20",
      "low": "21.45",
      "close": "22.05",
      "average": "21.741",
      "volume": "52367",
      "turnover": "1138510.25",
      "trades": "176"
    },
    {
      "date": "2024-05-28",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.05",
      "high": "22.50",
      "low": "21.85",
      "close": "22.00",
      "average": "22.2064",
      "volume": "15408",
      "turnover": "342155.75",
      "trades": "114"
    },
    {
      "date": "2024-05-29",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.55",
      "low": "21.85",
      "close": "22.10",
      "average": "22.2269",
      "volume": "29156",
      "turnover": "648046.7",
      "trades": "154"
    },
    {
      "date": "2024-05-30",
      "bid": "21.95",
      "ask": "22.05",
      "open": "22.10",
      "high": "22.35",
      "low": "21.85",
      "close": "21.95",
      "average": "22.0175",
      "volume": "18397",
      "turnover": "405055.8",
      "trades": "106"
    },
    {
      "date": "2024-05-31",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.95",
      "high": "22.05",
      "low": "21.50",
      "close": "21.50",
      "average": "21.7648",
      "volume": "53094",
      "turnover": "1155580.93",
      "trades": "420"
    },
    {
      "date": "2024-06-03",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.40",
      "low": "21.70",
      "close": "21.80",
      "average": "21.9894",
      "volume": "37411",
      "turnover": "822637.6",
      "trades": "192"
    },
    {
      "date": "2024-06-04",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.80",
      "high": "21.90",
      "low": "21.55",
      "close": "21.55",
      "average": "21.6943",
      "volume": "19962",
      "turnover": "433061.2",
      "trades": "141"
    },
    {
      "date": "2024-06-05",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.60",
      "high": "21.85",
      "low": "21.30",
      "close": "21.85",
      "average": "21.5862",
      "volume": "40795",
      "turnover": "880607.85",
      "trades": "154"
    },
    {
      "date": "2024-06-07",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.90",
      "high": "21.90",
      "low": "21.50",
      "close": "21.65",
      "average": "21.7157",
      "volume": "27716",
      "turnover": "601873.6",
      "trades": "126"
    },
    {
      "date": "2024-06-10",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.65",
      "high": "21.95",
      "low": "21.50",
      "close": "21.95",
      "average": "21.7992",
      "volume": "14335",
      "turnover": "312491.15",
      "trades": "100"
    },
    {
      "date": "2024-06-11",
      "bid": "22.10",
      "ask": "22.15",
      "open": "21.90",
      "high": "22.30",
      "low": "21.90",
      "close": "22.10",
      "average": "21.9998",
      "volume": "17454",
      "turnover": "383984.85",
      "trades": "91"
    },
    {
      "date": "2024-06-12",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.15",
      "low": "21.85",
      "close": "21.85",
      "average": "21.9051",
      "volume": "23232",
      "turnover": "508900.4",
      "trades": "102"
    },
    {
      "date": "2024-06-13",
      "bid": "21.80",
      "ask": "21.85",
      "open": "21.85",
      "high": "22.25",
      "low": "21.65",
      "close": "21.95",
      "average": "21.8867",
      "volume": "24046",
      "turnover": "526286.6",
      "trades": "72"
    },
    {
      "date": "2024-06-14",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.95",
      "high": "21.95",
      "low": "21.75",
      "close": "21.85",
      "average": "21.8198",
      "volume": "15777",
      "turnover": "344250.9",
      "trades": "75"
    },
    {
      "date": "2024-06-17",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.80",
      "high": "22.05",
      "low": "21.50",
      "close": "21.85",
      "average": "21.784",
      "volume": "26282",
      "turnover": "572527.8",
      "trades": "123"
    },
    {
      "date": "2024-06-18",
      "bid": "21.70",
      "ask": "21.85",
      "open": "21.90",
      "high": "22.15",
      "low": "21.70",
      "close": "21.70",
      "average": "21.8572",
      "volume": "19376",
      "turnover": "423504.5",
      "trades": "74"
    },
    {
      "date": "2024-06-19",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.05",
      "low": "21.70",
      "close": "21.85",
      "average": "21.8526",
      "volume": "8958",
      "turnover": "195755.7",
      "trades": "56"
    },
    {
      "date": "2024-06-20",
      "bid": "21.70",
      "ask": "21.75",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.70",
      "average": "21.6775",
      "volume": "18063",
      "turnover": "391560.15",
      "trades": "99"
    },
    {
      "date": "2024-06-24",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.80",
      "high": "22.00",
      "low": "21.40",
      "close": "21.45",
      "average": "21.6775",
      "volume": "18061",
      "turnover": "391516.6",
      "trades": "86"
    },
    {
      "date": "2024-06-25",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.80",
      "low": "21.35",
      "close": "21.45",
      "average": "21.5563",
      "volume": "10644",
      "turnover": "229444.95",
      "trades": "107"
    },
    {
      "date": "2024-06-26",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.45",
      "high": "21.75",
      "low": "21.40",
      "close": "21.40",
      "average": "21.5133",
      "volume": "16977",
      "turnover": "365231.7",
      "trades": "80"
    },
    {
      "date": "2024-06-27",
      "bid": "21.25",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.60",
      "low": "21.15",
      "close": "21.25",
      "average": "21.2912",
      "volume": "32338",
      "turnover": "688514.45",
      "trades": "154"
    },
    {
      "date": "2024-06-28",
      "bid": "21.40",
      "ask": "21.55",
      "open": "21.25",
      "high": "21.60",
      "low": "21.10",
      "close": "21.35",
      "average": "21.4257",
      "volume": "20570",
      "turnover": "440726.2",
      "trades": "121"
    },
    {
      "date": "2024-07-01",
      "bid": "22.00",
      "ask": "22.10",
      "open": "21.50",
      "high": "22.25",
      "low": "21.50",
      "close": "22.10",
      "average": "21.9225",
      "volume": "62939",
      "turnover": "1379778.8",
      "trades": "171"
    },
    {
      "date": "2024-07-02",
      "bid": "22.30",
      "ask": "22.55",
      "open": "22.10",
      "high": "22.55",
      "low": "21.95",
      "close": "22.30",
      "average": "22.2646",
      "volume": "31523",
      "turnover": "701845.65",
      "trades": "136"
    },
    {
      "date": "2024-07-03",
      "bid": "23.20",
      "ask": "23.25",
      "open": "22.30",
      "high": "23.30",
      "low": "22.30",
      "close": "23.25",
      "average": "23.078",
      "volume": "36192",
      "turnover": "835240.15",
      "trades": "187"
    },
    {
      "date": "2024-07-04",
      "bid": "23.85",
      "ask": "23.95",
      "open": "23.45",
      "high": "23.90",
      "low": "23.05",
      "close": "23.85",
      "average": "23.4932",
      "volume": "33257",
      "turnover": "781313.9",
      "trades": "131"
    },
    {
      "date": "2024-07-05",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.85",
      "high": "23.85",
      "low": "22.95",
      "close": "22.95",
      "average": "23.2665",
      "volume": "35571",
      "turnover": "827614.15",
      "trades": "191"
    },
    {
      "date": "2024-07-08",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.00",
      "low": "22.50",
      "close": "22.75",
      "average": "22.7952",
      "volume": "24374",
      "turnover": "555610.45",
      "trades": "119"
    },
    {
      "date": "2024-07-09",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.60",
      "high": "23.10",
      "low": "22.35",
      "close": "22.55",
      "average": "22.6806",
      "volume": "11254",
      "turnover": "255247.9",
      "trades": "60"
    },
    {
      "date": "2024-07-10",
      "bid": "23.15",
      "ask": "23.25",
      "open": "23.45",
      "high": "23.50",
      "low": "22.70",
      "close": "23.25",
      "average": "23.3122",
      "volume": "6695",
      "turnover": "156075.15",
      "trades": "71"
    },
    {
      "date": "2024-07-11",
      "bid": "22.75",
      "ask": "23.05",
      "open": "23.15",
      "high": "23.50",
      "low": "22.75",
      "close": "22.75",
      "average": "23.1967",
      "volume": "13203",
      "turnover": "306265.8",
      "trades": "60"
    },
    {
      "date": "2024-07-12",
      "bid": "22.95",
      "ask": "23.10",
      "open": "22.75",
      "high": "23.00",
      "low": "22.45",
      "close": "22.95",
      "average": "22.8236",
      "volume": "13426",
      "turnover": "306429",
      "trades": "70"
    },
    {
      "date": "2024-07-15",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.00",
      "high": "23.75",
      "low": "22.95",
      "close": "23.65",
      "average": "23.2128",
      "volume": "10664",
      "turnover": "247541.4",
      "trades": "80"
    },
    {
      "date": "2024-07-16",
      "bid": "23.75",
      "ask": "23.85",
      "open": "23.65",
      "high": "23.90",
      "low": "23.00",
      "close": "23.65",
      "average": "23.4505",
      "volume": "31631",
      "turnover": "741762.3",
      "trades": "112"
    },
    {
      "date": "2024-07-17",
      "bid": "22.45",
      "ask": "22.50",
      "open": "23.90",
      "high": "24.00",
      "low": "22.00",
      "close": "22.50",
      "average": "22.8172",
      "volume": "105684",
      "turnover": "2411415",
      "trades": "394"
    },
    {
      "date": "2024-07-18",
      "bid": "22.20",
      "ask": "22.35",
      "open": "22.50",
      "high": "23.05",
      "low": "22.15",
      "close": "22.40",
      "average": "22.497",
      "volume": "39195",
      "turnover": "881770.3",
      "trades": "105"
    },
    {
      "date": "2024-07-19",
      "bid": "21.85",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.20",
      "low": "21.75",
      "close": "21.90",
      "average": "21.9037",
      "volume": "42816",
      "turnover": "937828.35",
      "trades": "146"
    },
    {
      "date": "2024-07-22",
      "bid": "22.40",
      "ask": "22.50",
      "open": "21.90",
      "high": "22.80",
      "low": "21.90",
      "close": "22.40",
      "average": "22.4219",
      "volume": "13356",
      "turnover": "299467",
      "trades": "89"
    },
    {
      "date": "2024-07-23",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.80",
      "high": "22.80",
      "low": "21.80",
      "close": "22.50",
      "average": "22.3701",
      "volume": "35523",
      "turnover": "794651.3",
      "trades": "102"
    },
    {
      "date": "2024-07-24",
      "bid": "21.85",
      "ask": "22.20",
      "open": "22.75",
      "high": "22.75",
      "low": "21.85",
      "close": "21.85",
      "average": "22.082",
      "volume": "14406",
      "turnover": "318113.85",
      "trades": "80"
    },
    {
      "date": "2024-07-25",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.85",
      "high": "22.45",
      "low": "21.65",
      "close": "21.90",
      "average": "21.9259",
      "volume": "30436",
      "turnover": "667336.25",
      "trades": "116"
    },
    {
      "date": "2024-07-26",
      "bid": "21.60",
      "ask": "21.65",
      "open": "22.35",
      "high": "22.35",
      "low": "21.50",
      "close": "21.65",
      "average": "21.7459",
      "volume": "24425",
      "turnover": "531143.15",
      "trades": "144"
    },
    {
      "date": "2024-07-29",
      "bid": "21.25",
      "ask": "21.50",
      "open": "20.90",
      "high": "21.50",
      "low": "20.90",
      "close": "21.25",
      "average": "21.1393",
      "volume": "92735",
      "turnover": "1960355.95",
      "trades": "298"
    },
    {
      "date": "2024-07-30",
      "bid": "21.55",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.65",
      "low": "21.05",
      "close": "21.60",
      "average": "21.527",
      "volume": "21164",
      "turnover": "455596.6",
      "trades": "80"
    },
    {
      "date": "2024-07-31",
      "bid": "22.20",
      "ask": "22.40",
      "open": "21.50",
      "high": "22.40",
      "low": "21.10",
      "close": "22.30",
      "average": "21.9217",
      "volume": "13152",
      "turnover": "288313.7",
      "trades": "104"
    },
    {
      "date": "2024-08-01",
      "bid": "21.65",
      "ask": "21.95",
      "open": "22.50",
      "high": "22.50",
      "low": "21.65",
      "close": "21.95",
      "average": "21.9033",
      "volume": "14395",
      "turnover": "315298.15",
      "trades": "89"
    },
    {
      "date": "2024-08-02",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.65",
      "high": "21.65",
      "low": "20.95",
      "close": "21.45",
      "average": "21.2294",
      "volume": "35624",
      "turnover": "756277.55",
      "trades": "226"
    },
    {
      "date": "2024-08-05",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.25",
      "high": "21.25",
      "low": "20.45",
      "close": "20.80",
      "average": "20.7204",
      "volume": "54195",
      "turnover": "1122943.1",
      "trades": "299"
    },
    {
      "date": "2024-08-06",
      "bid": "21.35",
      "ask": "21.85",
      "open": "20.80",
      "high": "21.75",
      "low": "20.75",
      "close": "21.75",
      "average": "21.271",
      "volume": "30314",
      "turnover": "644808.1",
      "trades": "111"
    },
    {
      "date": "2024-08-07",
      "bid": "21.85",
      "ask": "22.35",
      "open": "21.80",
      "high": "22.40",
      "low": "21.80",
      "close": "21.90",
      "average": "22.1665",
      "volume": "25033",
      "turnover": "554894.95",
      "trades": "95"
    },
    {
      "date": "2024-08-08",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.25",
      "high": "22.25",
      "low": "21.70",
      "close": "22.10",
      "average": "21.91",
      "volume": "13466",
      "turnover": "295040.15",
      "trades": "55"
    },
    {
      "date": "2024-08-09",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.15",
      "high": "22.30",
      "low": "21.95",
      "close": "22.25",
      "average": "22.1439",
      "volume": "21193",
      "turnover": "469296.1",
      "trades": "96"
    },
    {
      "date": "2024-08-12",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.45",
      "high": "22.50",
      "low": "21.75",
      "close": "22.50",
      "average": "22.2448",
      "volume": "36213",
      "turnover": "805550",
      "trades": "137"
    },
    {
      "date": "2024-08-13",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.55",
      "high": "22.80",
      "low": "22.20",
      "close": "22.80",
      "average": "22.5832",
      "volume": "29019",
      "turnover": "655343.05",
      "trades": "87"
    },
    {
      "date": "2024-08-14",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.80",
      "high": "22.90",
      "low": "22.55",
      "close": "22.60",
      "average": "22.7558",
      "volume": "25516",
      "turnover": "580637.45",
      "trades": "57"
    },
    {
      "date": "2024-08-15",
      "bid": "22.55",
      "ask": "22.85",
      "open": "22.95",
      "high": "23.00",
      "low": "22.35",
      "close": "22.50",
      "average": "22.7194",
      "volume": "23384",
      "turnover": "531271.35",
      "trades": "75"
    },
    {
      "date": "2024-08-16",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.05",
      "low": "22.45",
      "close": "22.70",
      "average": "22.8115",
      "volume": "23944",
      "turnover": "546197.75",
      "trades": "78"
    },
    {
      "date": "2024-08-19",
      "bid": "22.85",
      "ask": "23.05",
      "open": "22.70",
      "high": "23.10",
      "low": "22.70",
      "close": "23.00",
      "average": "22.9117",
      "volume": "25561",
      "turnover": "585646.5",
      "trades": "87"
    },
    {
      "date": "2024-08-20",
      "bid": "22.75",
      "ask": "23.15",
      "open": "22.70",
      "high": "23.25",
      "low": "22.70",
      "close": "23.15",
      "average": "23.0033",
      "volume": "25879",
      "turnover": "595302.9",
      "trades": "68"
    },
    {
      "date": "2024-08-21",
      "bid": "22.40",
      "ask": "22.55",
      "open": "23.20",
      "high": "23.20",
      "low": "22.35",
      "close": "22.50",
      "average": "22.6444",
      "volume": "13399",
      "turnover": "303412.65",
      "trades": "79"
    },
    {
      "date": "2024-08-22",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.45",
      "high": "22.45",
      "low": "21.90",
      "close": "22.10",
      "average": "22.1482",
      "volume": "21081",
      "turnover": "466905.8",
      "trades": "108"
    },
    {
      "date": "2024-08-23",
      "bid": "22.35",
      "ask": "22.50",
      "open": "22.10",
      "high": "22.55",
      "low": "21.85",
      "close": "22.35",
      "average": "22.0651",
      "volume": "25508",
      "turnover": "562837.5",
      "trades": "134"
    },
    {
      "date": "2024-08-26",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.50",
      "high": "22.95",
      "low": "22.05",
      "close": "22.90",
      "average": "22.5119",
      "volume": "17997",
      "turnover": "405147.25",
      "trades": "102"
    },
    {
      "date": "2024-08-27",
      "bid": "22.75",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.00",
      "low": "22.35",
      "close": "23.00",
      "average": "22.8077",
      "volume": "13030",
      "turnover": "297184.8",
      "trades": "80"
    },
    {
      "date": "2024-08-28",
      "bid": "22.40",
      "ask": "22.45",
      "open": "23.00",
      "high": "23.00",
      "low": "22.30",
      "close": "22.35",
      "average": "22.6152",
      "volume": "10939",
      "turnover": "247387.5",
      "trades": "82"
    },
    {
      "date": "2024-08-29",
      "bid": "22.35",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.90",
      "low": "22.35",
      "close": "22.35",
      "average": "22.5616",
      "volume": "17011",
      "turnover": "383796.15",
      "trades": "83"
    },
    {
      "date": "2024-08-30",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.35",
      "high": "23.00",
      "low": "21.80",
      "close": "22.00",
      "average": "22.1254",
      "volume": "45991",
      "turnover": "1017570.6",
      "trades": "181"
    },
    {
      "date": "2024-09-02",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.45",
      "low": "21.90",
      "close": "22.45",
      "average": "22.1885",
      "volume": "21949",
      "turnover": "487015.2",
      "trades": "114"
    },
    {
      "date": "2024-09-03",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.45",
      "high": "22.45",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0937",
      "volume": "12661",
      "turnover": "279728.9",
      "trades": "121"
    },
    {
      "date": "2024-09-04",
      "bid": "21.50",
      "ask": "21.65",
      "open": "22.00",
      "high": "22.45",
      "low": "21.30",
      "close": "21.50",
      "average": "21.5161",
      "volume": "46659",
      "turnover": "1003920.9",
      "trades": "156"
    },
    {
      "date": "2024-09-05",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.50",
      "high": "21.75",
      "low": "21.50",
      "close": "21.75",
      "average": "21.629",
      "volume": "5912",
      "turnover": "127870.9",
      "trades": "53"
    },
    {
      "date": "2024-09-06",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.75",
      "high": "21.75",
      "low": "21.50",
      "close": "21.60",
      "average": "21.6988",
      "volume": "13467",
      "turnover": "292217.5",
      "trades": "55"
    },
    {
      "date": "2024-09-09",
      "bid": "21.30",
      "ask": "21.35",
      "open": "21.50",
      "high": "21.55",
      "low": "21.00",
      "close": "21.35",
      "average": "21.3876",
      "volume": "27531",
      "turnover": "588822.6",
      "trades": "145"
    },
    {
      "date": "2024-09-10",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.35",
      "high": "21.80",
      "low": "21.15",
      "close": "21.75",
      "average": "21.509",
      "volume": "18657",
      "turnover": "401293.15",
      "trades": "89"
    },
    {
      "date": "2024-09-11",
      "bid": "21.45",
      "ask": "21.60",
      "open": "21.70",
      "high": "21.80",
      "low": "21.35",
      "close": "21.60",
      "average": "21.5832",
      "volume": "24060",
      "turnover": "519291.15",
      "trades": "87"
    },
    {
      "date": "2024-09-12",
      "bid": "21.50",
      "ask": "21.75",
      "open": "21.80",
      "high": "21.80",
      "low": "21.50",
      "close": "21.75",
      "average": "21.6964",
      "volume": "23332",
      "turnover": "506219.25",
      "trades": "77"
    },
    {
      "date": "2024-09-13",
      "bid": "21.75",
      "ask": "21.80",
      "open": "21.80",
      "high": "21.80",
      "low": "21.45",
      "close": "21.75",
      "average": "21.7387",
      "volume": "10168",
      "turnover": "221039.2",
      "trades": "102"
    },
    {
      "date": "2024-09-16",
      "bid": "21.90",
      "ask": "22.05",
      "open": "21.85",
      "high": "22.05",
      "low": "21.75",
      "close": "22.05",
      "average": "21.9515",
      "volume": "18468",
      "turnover": "405401.1",
      "trades": "109"
    },
    {
      "date": "2024-09-17",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.05",
      "high": "22.10",
      "low": "21.80",
      "close": "22.10",
      "average": "21.972",
      "volume": "21832",
      "turnover": "479691.8",
      "trades": "94"
    },
    {
      "date": "2024-09-18",
      "bid": "21.95",
      "ask": "22.00",
      "open": "22.25",
      "high": "22.40",
      "low": "21.80",
      "close": "21.95",
      "average": "22.0441",
      "volume": "9261",
      "turnover": "204150.45",
      "trades": "61"
    },
    {
      "date": "2024-09-19",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.95",
      "high": "22.30",
      "low": "21.50",
      "close": "21.95",
      "average": "21.8393",
      "volume": "21188",
      "turnover": "462731.1",
      "trades": "98"
    },
    {
      "date": "2024-09-20",
      "bid": "22.10",
      "ask": "22.30",
      "open": "21.95",
      "high": "22.40",
      "low": "21.75",
      "close": "22.40",
      "average": "22.1946",
      "volume": "33323",
      "turnover": "739590.25",
      "trades": "124"
    },
    {
      "date": "2024-09-23",
      "bid": "21.75",
      "ask": "22.10",
      "open": "22.40",
      "high": "22.40",
      "low": "21.75",
      "close": "21.75",
      "average": "22.0845",
      "volume": "30189",
      "turnover": "666710.1",
      "trades": "107"
    },
    {
      "date": "2024-09-24",
      "bid": "21.65",
      "ask": "21.70",
      "open": "21.75",
      "high": "22.00",
      "low": "21.50",
      "close": "21.70",
      "average": "21.7068",
      "volume": "17838",
      "turnover": "387205.4",
      "trades": "94"
    },
    {
      "date": "2024-09-25",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.65",
      "high": "22.00",
      "low": "21.60",
      "close": "21.80",
      "average": "21.9029",
      "volume": "11551",
      "turnover": "253000.15",
      "trades": "86"
    },
    {
      "date": "2024-09-26",
      "bid": "22.05",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.35",
      "low": "21.75",
      "close": "22.20",
      "average": "21.9732",
      "volume": "21178",
      "turnover": "465348.2",
      "trades": "105"
    },
    {
      "date": "2024-09-27",
      "bid": "21.75",
      "ask": "21.95",
      "open": "22.65",
      "high": "22.65",
      "low": "21.75",
      "close": "21.95",
      "average": "22.0089",
      "volume": "32757",
      "turnover": "720946.1",
      "trades": "190"
    },
    {
      "date": "2024-09-30",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.95",
      "high": "22.45",
      "low": "21.85",
      "close": "22.20",
      "average": "22.1202",
      "volume": "15165",
      "turnover": "335453.2",
      "trades": "121"
    },
    {
      "date": "2024-10-01",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.25",
      "high": "22.60",
      "low": "21.95",
      "close": "21.95",
      "average": "22.2932",
      "volume": "18507",
      "turnover": "412580.35",
      "trades": "127"
    },
    {
      "date": "2024-10-02",
      "bid": "22.50",
      "ask": "22.55",
      "open": "21.95",
      "high": "22.60",
      "low": "21.75",
      "close": "22.50",
      "average": "22.2257",
      "volume": "26988",
      "turnover": "599826.65",
      "trades": "134"
    },
    {
      "date": "2024-10-03",
      "bid": "21.95",
      "ask": "22.00",
      "open": "22.35",
      "high": "22.35",
      "low": "21.80",
      "close": "22.00",
      "average": "21.9436",
      "volume": "29087",
      "turnover": "638272.1",
      "trades": "178"
    },
    {
      "date": "2024-10-04",
      "bid": "22.00",
      "ask": "22.05",
      "open": "22.10",
      "high": "22.10",
      "low": "21.90",
      "close": "21.95",
      "average": "22.0206",
      "volume": "17219",
      "turnover": "379173",
      "trades": "73"
    },
    {
      "date": "2024-10-07",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.15",
      "low": "21.75",
      "close": "22.00",
      "average": "21.8793",
      "volume": "17443",
      "turnover": "381641.1",
      "trades": "90"
    },
    {
      "date": "2024-10-08",
      "bid": "21.75",
      "ask": "21.80",
      "open": "22.00",
      "high": "22.10",
      "low": "21.55",
      "close": "21.75",
      "average": "21.7538",
      "volume": "15411",
      "turnover": "335247.7",
      "trades": "84"
    },
    {
      "date": "2024-10-09",
      "bid": "21.70",
      "ask": "21.75",
      "open": "21.75",
      "high": "22.15",
      "low": "21.65",
      "close": "21.70",
      "average": "21.8273",
      "volume": "10341",
      "turnover": "225715.6",
      "trades": "80"
    },
    {
      "date": "2024-10-10",
      "bid": "21.80",
      "ask": "21.85",
      "open": "21.70",
      "high": "22.00",
      "low": "21.60",
      "close": "21.85",
      "average": "21.8442",
      "volume": "14170",
      "turnover": "309535.95",
      "trades": "67"
    },
    {
      "date": "2024-10-11",
      "bid": "22.00",
      "ask": "22.35",
      "open": "21.85",
      "high": "22.35",
      "low": "21.70",
      "close": "21.80",
      "average": "22.0123",
      "volume": "8479",
      "turnover": "186642.35",
      "trades": "69"
    },
    {
      "date": "2024-10-14",
      "bid": "22.05",
      "ask": "22.25",
      "open": "21.80",
      "high": "22.35",
      "low": "21.80",
      "close": "22.10",
      "average": "22.1612",
      "volume": "18064",
      "turnover": "400589.72",
      "trades": "110"
    },
    {
      "date": "2024-10-15",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.60",
      "low": "22.00",
      "close": "22.50",
      "average": "22.2961",
      "volume": "46045",
      "turnover": "1026626.1",
      "trades": "148"
    },
    {
      "date": "2024-10-16",
      "bid": "22.90",
      "ask": "23.25",
      "open": "22.70",
      "high": "23.45",
      "low": "22.50",
      "close": "23.00",
      "average": "23.0265",
      "volume": "52242",
      "turnover": "1202951.39",
      "trades": "136"
    },
    {
      "date": "2024-10-17",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.35",
      "high": "23.35",
      "low": "22.85",
      "close": "22.90",
      "average": "23.1324",
      "volume": "28244",
      "turnover": "653352.4",
      "trades": "86"
    },
    {
      "date": "2024-10-18",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.35",
      "high": "23.35",
      "low": "22.90",
      "close": "23.00",
      "average": "23.0451",
      "volume": "20335",
      "turnover": "468622.95",
      "trades": "89"
    },
    {
      "date": "2024-10-21",
      "bid": "22.85",
      "ask": "23.00",
      "open": "23.40",
      "high": "23.45",
      "low": "22.80",
      "close": "22.90",
      "average": "23.0953",
      "volume": "46834",
      "turnover": "1081808.5",
      "trades": "173"
    },
    {
      "date": "2024-10-22",
      "bid": "22.60",
      "ask": "22.95",
      "open": "22.50",
      "high": "23.10",
      "low": "22.50",
      "close": "22.60",
      "average": "22.7037",
      "volume": "15542",
      "turnover": "352861",
      "trades": "93"
    },
    {
      "date": "2024-10-23",
      "bid": "22.15",
      "ask": "22.30",
      "open": "23.25",
      "high": "23.25",
      "low": "22.15",
      "close": "22.15",
      "average": "22.5939",
      "volume": "23962",
      "turnover": "541395.4",
      "trades": "124"
    },
    {
      "date": "2024-10-24",
      "bid": "22.80",
      "ask": "23.15",
      "open": "23.20",
      "high": "23.45",
      "low": "22.80",
      "close": "23.10",
      "average": "23.1639",
      "volume": "107445",
      "turnover": "2488800.2",
      "trades": "234"
    },
    {
      "date": "2024-10-25",
      "bid": "23.10",
      "ask": "23.35",
      "open": "23.15",
      "high": "23.40",
      "low": "23.00",
      "close": "23.35",
      "average": "23.1994",
      "volume": "42400",
      "turnover": "983696.08",
      "trades": "185"
    },
    {
      "date": "2024-10-28",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.35",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.5227",
      "volume": "59223",
      "turnover": "1393085.1",
      "trades": "199"
    },
    {
      "date": "2024-10-29",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.95",
      "high": "23.95",
      "low": "23.55",
      "close": "23.85",
      "average": "23.6702",
      "volume": "32719",
      "turnover": "774463.9",
      "trades": "153"
    },
    {
      "date": "2024-10-30",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.60",
      "high": "23.95",
      "low": "23.30",
      "close": "23.70",
      "average": "23.7305",
      "volume": "23421",
      "turnover": "555791",
      "trades": "128"
    },
    {
      "date": "2024-10-31",
      "bid": "23.15",
      "ask": "23.50",
      "open": "23.75",
      "high": "23.90",
      "low": "23.00",
      "close": "23.60",
      "average": "23.3298",
      "volume": "18100",
      "turnover": "422268.8",
      "trades": "105"
    },
    {
      "date": "2024-11-01",
      "bid": "23.35",
      "ask": "23.65",
      "open": "23.80",
      "high": "23.85",
      "low": "23.20",
      "close": "23.70",
      "average": "23.3942",
      "volume": "14966",
      "turnover": "350117.35",
      "trades": "74"
    },
    {
      "date": "2024-11-04",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.40",
      "high": "23.95",
      "low": "23.40",
      "close": "23.65",
      "average": "23.712",
      "volume": "33749",
      "turnover": "800257.75",
      "trades": "187"
    },
    {
      "date": "2024-11-05",
      "bid": "23.65",
      "ask": "24.00",
      "open": "23.65",
      "high": "24.00",
      "low": "23.60",
      "close": "24.00",
      "average": "23.8689",
      "volume": "30028",
      "turnover": "716734.6",
      "trades": "89"
    },
    {
      "date": "2024-11-06",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.35",
      "low": "23.30",
      "close": "24.00",
      "average": "23.9452",
      "volume": "26088",
      "turnover": "624683.65",
      "trades": "130"
    },
    {
      "date": "2024-11-07",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.55",
      "high": "24.00",
      "low": "23.50",
      "close": "23.90",
      "average": "23.8157",
      "volume": "23494",
      "turnover": "559525.6",
      "trades": "131"
    },
    {
      "date": "2024-11-08",
      "bid": "23.85",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.25",
      "low": "23.60",
      "close": "24.20",
      "average": "24.0338",
      "volume": "28922",
      "turnover": "695105.15",
      "trades": "116"
    },
    {
      "date": "2024-11-11",
      "bid": "24.25",
      "ask": "24.65",
      "open": "24.25",
      "high": "25.00",
      "low": "24.20",
      "close": "24.65",
      "average": "24.657",
      "volume": "60255",
      "turnover": "1485709.7",
      "trades": "224"
    },
    {
      "date": "2024-11-12",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.90",
      "low": "23.85",
      "close": "24.60",
      "average": "24.44",
      "volume": "14843",
      "turnover": "362763.1",
      "trades": "126"
    },
    {
      "date": "2024-11-13",
      "bid": "24.25",
      "ask": "24.65",
      "open": "24.50",
      "high": "24.70",
      "low": "23.95",
      "close": "24.70",
      "average": "24.2723",
      "volume": "28605",
      "turnover": "694309.05",
      "trades": "121"
    },
    {
      "date": "2024-11-14",
      "bid": "24.85",
      "ask": "24.90",
      "open": "24.25",
      "high": "24.95",
      "low": "24.25",
      "close": "24.95",
      "average": "24.7953",
      "volume": "22796",
      "turnover": "565233.9",
      "trades": "123"
    },
    {
      "date": "2024-11-15",
      "bid": "24.35",
      "ask": "24.70",
      "open": "24.95",
      "high": "24.95",
      "low": "23.35",
      "close": "24.70",
      "average": "24.3404",
      "volume": "141051",
      "turnover": "3433240.75",
      "trades": "201"
    },
    {
      "date": "2024-11-18",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.35",
      "high": "24.45",
      "low": "23.95",
      "close": "24.30",
      "average": "24.2084",
      "volume": "23321",
      "turnover": "564565.25",
      "trades": "126"
    },
    {
      "date": "2024-11-19",
      "bid": "24.00",
      "ask": "24.25",
      "open": "24.20",
      "high": "24.30",
      "low": "24.00",
      "close": "24.00",
      "average": "24.1178",
      "volume": "10930",
      "turnover": "263607.6",
      "trades": "109"
    },
    {
      "date": "2024-11-20",
      "bid": "23.85",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.45",
      "close": "24.00",
      "average": "23.9329",
      "volume": "14176",
      "turnover": "339272.6",
      "trades": "65"
    },
    {
      "date": "2024-11-21",
      "bid": "23.85",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.45",
      "close": "23.90",
      "average": "23.7885",
      "volume": "11551",
      "turnover": "274781",
      "trades": "96"
    },
    {
      "date": "2024-11-22",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.10",
      "low": "23.55",
      "close": "24.00",
      "average": "23.8697",
      "volume": "13811",
      "turnover": "329664.65",
      "trades": "84"
    },
    {
      "date": "2024-11-25",
      "bid": "23.45",
      "ask": "23.70",
      "open": "23.80",
      "high": "23.80",
      "low": "23.20",
      "close": "23.60",
      "average": "23.582",
      "volume": "30622",
      "turnover": "722127.95",
      "trades": "200"
    },
    {
      "date": "2024-11-26",
      "bid": "23.65",
      "ask": "23.85",
      "open": "23.45",
      "high": "23.95",
      "low": "23.10",
      "close": "23.90",
      "average": "23.4322",
      "volume": "19014",
      "turnover": "445540.35",
      "trades": "108"
    },
    {
      "date": "2024-11-27",
      "bid": "23.50",
      "ask": "23.80",
      "open": "23.50",
      "high": "23.85",
      "low": "23.30",
      "close": "23.50",
      "average": "23.5194",
      "volume": "14319",
      "turnover": "336774.3",
      "trades": "84"
    },
    {
      "date": "2024-11-28",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.60",
      "high": "24.75",
      "low": "23.45",
      "close": "24.30",
      "average": "23.8654",
      "volume": "24125",
      "turnover": "575752.55",
      "trades": "117"
    },
    {
      "date": "2024-11-29",
      "bid": "24.10",
      "ask": "24.35",
      "open": "24.25",
      "high": "24.70",
      "low": "23.80",
      "close": "24.35",
      "average": "24.3206",
      "volume": "12843",
      "turnover": "312348.85",
      "trades": "111"
    },
    {
      "date": "2024-12-02",
      "bid": "24.00",
      "ask": "24.05",
      "open": "24.10",
      "high": "24.10",
      "low": "23.45",
      "close": "24.00",
      "average": "23.8601",
      "volume": "33375",
      "turnover": "796332.3",
      "trades": "144"
    },
    {
      "date": "2024-12-03",
      "bid": "23.95",
      "ask": "24.25",
      "open": "23.60",
      "high": "24.40",
      "low": "23.60",
      "close": "24.25",
      "average": "23.9145",
      "volume": "79999",
      "turnover": "1913133.6",
      "trades": "101"
    },
    {
      "date": "2024-12-04",
      "bid": "23.75",
      "ask": "23.85",
      "open": "23.95",
      "high": "24.20",
      "low": "23.60",
      "close": "23.85",
      "average": "23.9443",
      "volume": "28234",
      "turnover": "676042.7",
      "trades": "122"
    },
    {
      "date": "2024-12-05",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.75",
      "high": "23.75",
      "low": "23.50",
      "close": "23.70",
      "average": "23.6079",
      "volume": "22653",
      "turnover": "534790.4",
      "trades": "130"
    },
    {
      "date": "2024-12-06",
      "bid": "24.05",
      "ask": "24.15",
      "open": "23.50",
      "high": "24.15",
      "low": "23.50",
      "close": "24.15",
      "average": "23.9051",
      "volume": "13633",
      "turnover": "325898.5",
      "trades": "113"
    },
    {
      "date": "2024-12-09",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.15",
      "high": "24.55",
      "low": "23.50",
      "close": "23.80",
      "average": "23.9976",
      "volume": "14826",
      "turnover": "355751.16",
      "trades": "127"
    },
    {
      "date": "2024-12-10",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.70",
      "high": "23.80",
      "low": "23.50",
      "close": "23.65",
      "average": "23.6835",
      "volume": "12513",
      "turnover": "296342.48",
      "trades": "76"
    },
    {
      "date": "2024-12-11",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.55",
      "high": "23.65",
      "low": "23.45",
      "close": "23.60",
      "average": "23.5111",
      "volume": "15081",
      "turnover": "354571.2",
      "trades": "62"
    },
    {
      "date": "2024-12-12",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.60",
      "high": "23.60",
      "low": "23.40",
      "close": "23.60",
      "average": "23.5338",
      "volume": "11564",
      "turnover": "272144.7",
      "trades": "67"
    },
    {
      "date": "2024-12-13",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.60",
      "low": "23.45",
      "close": "23.45",
      "average": "23.5607",
      "volume": "9646",
      "turnover": "227266.05",
      "trades": "64"
    },
    {
      "date": "2024-12-16",
      "bid": "23.20",
      "ask": "23.35",
      "open": "23.50",
      "high": "23.80",
      "low": "23.20",
      "close": "23.20",
      "average": "23.5567",
      "volume": "17457",
      "turnover": "411226.05",
      "trades": "108"
    },
    {
      "date": "2024-12-17",
      "bid": "23.15",
      "ask": "23.25",
      "open": "23.30",
      "high": "23.50",
      "low": "23.15",
      "close": "23.25",
      "average": "23.3444",
      "volume": "19238",
      "turnover": "449099.7",
      "trades": "112"
    },
    {
      "date": "2024-12-18",
      "bid": "23.10",
      "ask": "23.35",
      "open": "23.25",
      "high": "23.50",
      "low": "23.10",
      "close": "23.40",
      "average": "23.3273",
      "volume": "17580",
      "turnover": "410093.3",
      "trades": "98"
    },
    {
      "date": "2024-12-19",
      "bid": "23.00",
      "ask": "23.25",
      "open": "23.25",
      "high": "23.35",
      "low": "23.00",
      "close": "23.30",
      "average": "23.2041",
      "volume": "16596",
      "turnover": "385095.8",
      "trades": "120"
    },
    {
      "date": "2024-12-20",
      "bid": "23.30",
      "ask": "23.35",
      "open": "23.30",
      "high": "23.50",
      "low": "22.80",
      "close": "23.35",
      "average": "23.2283",
      "volume": "19990",
      "turnover": "464334.65",
      "trades": "144"
    },
    {
      "date": "2024-12-23",
      "bid": "23.05",
      "ask": "23.25",
      "open": "23.25",
      "high": "23.30",
      "low": "22.80",
      "close": "23.05",
      "average": "23.0602",
      "volume": "17758",
      "turnover": "409503.7",
      "trades": "144"
    },
    {
      "date": "2024-12-27",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.05",
      "high": "23.05",
      "low": "22.40",
      "close": "22.65",
      "average": "22.8025",
      "volume": "54696",
      "turnover": "1247205.39",
      "trades": "251"
    },
    {
      "date": "2024-12-30",
      "bid": "22.50",
      "ask": "22.55",
      "open": "22.50",
      "high": "22.65",
      "low": "22.20",
      "close": "22.55",
      "average": "22.4019",
      "volume": "54549",
      "turnover": "1222009.35",
      "trades": "227"
    },
    {
      "date": "2025-01-02",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.15",
      "low": "21.90",
      "close": "23.15",
      "average": "22.4913",
      "volume": "46564",
      "turnover": "1047282.78",
      "trades": "277"
    },
    {
      "date": "2025-01-03",
      "bid": "23.15",
      "ask": "23.35",
      "open": "22.80",
      "high": "23.65",
      "low": "22.80",
      "close": "23.35",
      "average": "23.2086",
      "volume": "26593",
      "turnover": "617186.85",
      "trades": "175"
    },
    {
      "date": "2025-01-07",
      "bid": "23.75",
      "ask": "23.90",
      "open": "23.35",
      "high": "24.20",
      "low": "23.35",
      "close": "23.90",
      "average": "23.8272",
      "volume": "54681",
      "turnover": "1302893.35",
      "trades": "249"
    },
    {
      "date": "2025-01-08",
      "bid": "23.70",
      "ask": "23.75",
      "open": "23.90",
      "high": "24.00",
      "low": "23.65",
      "close": "23.75",
      "average": "23.8401",
      "volume": "8316",
      "turnover": "198254.15",
      "trades": "106"
    },
    {
      "date": "2025-01-09",
      "bid": "23.65",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.65",
      "close": "23.85",
      "average": "23.8612",
      "volume": "20247",
      "turnover": "483117.65",
      "trades": "119"
    },
    {
      "date": "2025-01-10",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.50",
      "high": "24.40",
      "low": "23.50",
      "close": "24.05",
      "average": "24.0418",
      "volume": "12423",
      "turnover": "298671.5",
      "trades": "111"
    },
    {
      "date": "2025-01-13",
      "bid": "23.10",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.20",
      "average": "23.3244",
      "volume": "21116",
      "turnover": "492517.15",
      "trades": "162"
    },
    {
      "date": "2025-01-14",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.20",
      "high": "23.95",
      "low": "23.20",
      "close": "23.65",
      "average": "23.6589",
      "volume": "10103",
      "turnover": "239025.45",
      "trades": "67"
    },
    {
      "date": "2025-01-15",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.70",
      "high": "23.95",
      "low": "23.55",
      "close": "23.90",
      "average": "23.7983",
      "volume": "13903",
      "turnover": "330867.65",
      "trades": "113"
    },
    {
      "date": "2025-01-16",
      "bid": "23.55",
      "ask": "23.75",
      "open": "23.50",
      "high": "23.80",
      "low": "23.50",
      "close": "23.55",
      "average": "23.6684",
      "volume": "10759",
      "turnover": "254648.55",
      "trades": "82"
    },
    {
      "date": "2025-01-17",
      "bid": "23.35",
      "ask": "23.55",
      "open": "23.80",
      "high": "23.95",
      "low": "22.70",
      "close": "23.30",
      "average": "23.2224",
      "volume": "51480",
      "turnover": "1195457.17",
      "trades": "243"
    },
    {
      "date": "2025-01-20",
      "bid": "23.25",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.50",
      "low": "22.90",
      "close": "23.45",
      "average": "23.1566",
      "volume": "28367",
      "turnover": "656884.25",
      "trades": "156"
    },
    {
      "date": "2025-01-21",
      "bid": "22.80",
      "ask": "22.85",
      "open": "23.10",
      "high": "23.35",
      "low": "22.75",
      "close": "22.85",
      "average": "22.9716",
      "volume": "34094",
      "turnover": "783194.3",
      "trades": "205"
    },
    {
      "date": "2025-01-22",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.80",
      "high": "23.40",
      "low": "22.60",
      "close": "23.10",
      "average": "22.8929",
      "volume": "42250",
      "turnover": "967226.4",
      "trades": "207"
    },
    {
      "date": "2025-01-23",
      "bid": "23.05",
      "ask": "23.30",
      "open": "23.20",
      "high": "23.55",
      "low": "23.00",
      "close": "23.20",
      "average": "23.3072",
      "volume": "20839",
      "turnover": "485698.75",
      "trades": "135"
    },
    {
      "date": "2025-01-24",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.30",
      "high": "23.85",
      "low": "23.20",
      "close": "23.20",
      "average": "23.5735",
      "volume": "19919",
      "turnover": "469560.88",
      "trades": "158"
    },
    {
      "date": "2025-01-27",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.40",
      "low": "22.90",
      "close": "22.95",
      "average": "23.067",
      "volume": "22313",
      "turnover": "514694",
      "trades": "185"
    },
    {
      "date": "2025-01-28",
      "bid": "23.15",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.45",
      "low": "22.80",
      "close": "23.40",
      "average": "23.1648",
      "volume": "15877",
      "turnover": "367786.95",
      "trades": "132"
    },
    {
      "date": "2025-01-29",
      "bid": "23.15",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.65",
      "low": "23.15",
      "close": "23.20",
      "average": "23.235",
      "volume": "19089",
      "turnover": "443533.15",
      "trades": "142"
    },
    {
      "date": "2025-01-30",
      "bid": "23.00",
      "ask": "23.05",
      "open": "23.15",
      "high": "23.65",
      "low": "22.95",
      "close": "23.05",
      "average": "23.0938",
      "volume": "36528",
      "turnover": "843571.25",
      "trades": "155"
    },
    {
      "date": "2025-01-31",
      "bid": "23.10",
      "ask": "23.15",
      "open": "22.90",
      "high": "23.55",
      "low": "22.90",
      "close": "23.20",
      "average": "23.2165",
      "volume": "15879",
      "turnover": "368655.15",
      "trades": "121"
    },
    {
      "date": "2025-02-03",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.20",
      "high": "23.60",
      "low": "22.85",
      "close": "23.15",
      "average": "23.1863",
      "volume": "28124",
      "turnover": "652091.75",
      "trades": "186"
    },
    {
      "date": "2025-02-04",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.15",
      "high": "23.40",
      "low": "23.10",
      "close": "23.15",
      "average": "23.2324",
      "volume": "13192",
      "turnover": "306481.45",
      "trades": "77"
    },
    {
      "date": "2025-02-05",
      "bid": "23.00",
      "ask": "23.25",
      "open": "23.15",
      "high": "23.40",
      "low": "23.00",
      "close": "23.25",
      "average": "23.1369",
      "volume": "31558",
      "turnover": "730160.43",
      "trades": "135"
    },
    {
      "date": "2025-02-06",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.35",
      "high": "23.40",
      "low": "23.05",
      "close": "23.10",
      "average": "23.2336",
      "volume": "17077",
      "turnover": "396743.4",
      "trades": "157"
    },
    {
      "date": "2025-02-07",
      "bid": "23.10",
      "ask": "23.15",
      "open": "23.10",
      "high": "23.25",
      "low": "22.75",
      "close": "23.15",
      "average": "22.9291",
      "volume": "40015",
      "turnover": "917506.25",
      "trades": "210"
    },
    {
      "date": "2025-02-10",
      "bid": "23.30",
      "ask": "23.35",
      "open": "23.10",
      "high": "23.40",
      "low": "22.85",
      "close": "23.30",
      "average": "23.1669",
      "volume": "45966",
      "turnover": "1064890.39",
      "trades": "162"
    },
    {
      "date": "2025-02-11",
      "bid": "23.05",
      "ask": "23.30",
      "open": "22.90",
      "high": "23.40",
      "low": "22.30",
      "close": "23.30",
      "average": "23.0669",
      "volume": "68879",
      "turnover": "1588806.25",
      "trades": "186"
    },
    {
      "date": "2025-02-12",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.25",
      "low": "22.85",
      "close": "23.00",
      "average": "23.0936",
      "volume": "18391",
      "turnover": "424725.05",
      "trades": "137"
    },
    {
      "date": "2025-02-13",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.55",
      "low": "23.00",
      "close": "23.10",
      "average": "23.2116",
      "volume": "20870",
      "turnover": "484425.2",
      "trades": "108"
    },
    {
      "date": "2025-02-14",
      "bid": "22.75",
      "ask": "22.80",
      "open": "23.25",
      "high": "23.35",
      "low": "22.50",
      "close": "22.80",
      "average": "22.8757",
      "volume": "45881",
      "turnover": "1049581.1",
      "trades": "220"
    },
    {
      "date": "2025-02-17",
      "bid": "22.60",
      "ask": "22.85",
      "open": "22.85",
      "high": "22.85",
      "low": "22.30",
      "close": "22.65",
      "average": "22.6378",
      "volume": "61912",
      "turnover": "1401580.1",
      "trades": "279"
    },
    {
      "date": "2025-02-18",
      "bid": "23.30",
      "ask": "23.45",
      "open": "22.60",
      "high": "23.45",
      "low": "22.60",
      "close": "23.45",
      "average": "22.9483",
      "volume": "32148",
      "turnover": "737743.45",
      "trades": "163"
    },
    {
      "date": "2025-02-19",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.70",
      "low": "22.50",
      "close": "23.50",
      "average": "23.0591",
      "volume": "146979",
      "turnover": "3389272.3",
      "trades": "365"
    },
    {
      "date": "2025-02-20",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.80",
      "low": "23.20",
      "close": "23.35",
      "average": "23.404",
      "volume": "46559",
      "turnover": "1089661.12",
      "trades": "151"
    },
    {
      "date": "2025-02-21",
      "bid": "23.15",
      "ask": "23.20",
      "open": "23.45",
      "high": "23.45",
      "low": "23.00",
      "close": "23.20",
      "average": "23.2337",
      "volume": "38074",
      "turnover": "884598.6",
      "trades": "171"
    },
    {
      "date": "2025-02-24",
      "bid": "23.20",
      "ask": "23.45",
      "open": "23.15",
      "high": "23.45",
      "low": "23.00",
      "close": "23.25",
      "average": "23.1589",
      "volume": "28856",
      "turnover": "668273.35",
      "trades": "121"
    },
    {
      "date": "2025-02-25",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.20",
      "high": "23.80",
      "low": "23.10",
      "close": "23.40",
      "average": "23.4401",
      "volume": "34902",
      "turnover": "818107.5",
      "trades": "211"
    },
    {
      "date": "2025-02-26",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.75",
      "high": "23.75",
      "low": "23.45",
      "close": "23.70",
      "average": "23.5974",
      "volume": "18436",
      "turnover": "435040.75",
      "trades": "105"
    },
    {
      "date": "2025-02-27",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.55",
      "high": "23.70",
      "low": "23.15",
      "close": "23.20",
      "average": "23.3796",
      "volume": "30624",
      "turnover": "715978.2",
      "trades": "167"
    },
    {
      "date": "2025-02-28",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.35",
      "high": "23.40",
      "low": "22.95",
      "close": "23.00",
      "average": "23.2107",
      "volume": "11866",
      "turnover": "275418.05",
      "trades": "118"
    },
    {
      "date": "2025-03-03",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.00",
      "high": "23.30",
      "low": "22.75",
      "close": "23.10",
      "average": "23.0088",
      "volume": "55903",
      "turnover": "1286250.7",
      "trades": "247"
    },
    {
      "date": "2025-03-04",
      "bid": "22.70",
      "ask": "22.95",
      "open": "23.15",
      "high": "23.15",
      "low": "22.65",
      "close": "22.65",
      "average": "22.9129",
      "volume": "22980",
      "turnover": "526538.65",
      "trades": "167"
    },
    {
      "date": "2025-03-05",
      "bid": "22.75",
      "ask": "22.95",
      "open": "22.70",
      "high": "23.00",
      "low": "22.65",
      "close": "22.75",
      "average": "22.853",
      "volume": "16526",
      "turnover": "377668.45",
      "trades": "95"
    },
    {
      "date": "2025-03-06",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.75",
      "high": "23.00",
      "low": "22.75",
      "close": "23.00",
      "average": "22.8305",
      "volume": "20381",
      "turnover": "465307.45",
      "trades": "115"
    },
    {
      "date": "2025-03-07",
      "bid": "22.90",
      "ask": "22.95",
      "open": "22.90",
      "high": "23.15",
      "low": "22.75",
      "close": "22.95",
      "average": "22.8693",
      "volume": "11804",
      "turnover": "269948.8",
      "trades": "117"
    },
    {
      "date": "2025-03-10",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.10",
      "low": "22.70",
      "close": "22.70",
      "average": "22.7873",
      "volume": "31337",
      "turnover": "714084.95",
      "trades": "147"
    },
    {
      "date": "2025-03-11",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.70",
      "high": "22.90",
      "low": "22.50",
      "close": "22.50",
      "average": "22.6123",
      "volume": "46726",
      "turnover": "1056578.5",
      "trades": "189"
    },
    {
      "date": "2025-03-12",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.85",
      "high": "22.85",
      "low": "22.40",
      "close": "22.40",
      "average": "22.542",
      "volume": "23166",
      "turnover": "522259.7",
      "trades": "165"
    },
    {
      "date": "2025-03-13",
      "bid": "23.05",
      "ask": "23.10",
      "open": "22.60",
      "high": "23.15",
      "low": "22.50",
      "close": "23.10",
      "average": "22.89",
      "volume": "28795",
      "turnover": "659116.85",
      "trades": "112"
    },
    {
      "date": "2025-03-14",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.10",
      "high": "23.10",
      "low": "22.55",
      "close": "22.70",
      "average": "22.7451",
      "volume": "39475",
      "turnover": "897789.55",
      "trades": "188"
    },
    {
      "date": "2025-03-17",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.55",
      "high": "23.30",
      "low": "22.55",
      "close": "23.00",
      "average": "22.9508",
      "volume": "29088",
      "turnover": "667593.4",
      "trades": "176"
    },
    {
      "date": "2025-03-18",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.35",
      "low": "22.85",
      "close": "22.90",
      "average": "22.9185",
      "volume": "21794",
      "turnover": "499486.25",
      "trades": "163"
    },
    {
      "date": "2025-03-19",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.90",
      "high": "23.35",
      "low": "22.85",
      "close": "23.00",
      "average": "23.1439",
      "volume": "14853",
      "turnover": "343756.9",
      "trades": "103"
    },
    {
      "date": "2025-03-20",
      "bid": "22.75",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.10",
      "low": "22.75",
      "close": "22.75",
      "average": "22.8627",
      "volume": "28148",
      "turnover": "643538.2",
      "trades": "196"
    },
    {
      "date": "2025-03-21",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.25",
      "high": "23.25",
      "low": "22.75",
      "close": "22.95",
      "average": "22.9223",
      "volume": "20539",
      "turnover": "470764.18",
      "trades": "161"
    },
    {
      "date": "2025-03-24",
      "bid": "22.80",
      "ask": "22.85",
      "open": "22.95",
      "high": "22.95",
      "low": "22.75",
      "close": "22.80",
      "average": "22.8188",
      "volume": "17121",
      "turnover": "390696.88",
      "trades": "93"
    },
    {
      "date": "2025-03-25",
      "bid": "22.75",
      "ask": "22.85",
      "open": "22.80",
      "high": "22.95",
      "low": "22.65",
      "close": "22.85",
      "average": "22.7726",
      "volume": "24347",
      "turnover": "554443.35",
      "trades": "174"
    },
    {
      "date": "2025-03-26",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.75",
      "high": "23.15",
      "low": "22.75",
      "close": "22.90",
      "average": "22.959",
      "volume": "10533",
      "turnover": "241826.9",
      "trades": "87"
    },
    {
      "date": "2025-03-27",
      "bid": "22.75",
      "ask": "22.90",
      "open": "22.75",
      "high": "23.10",
      "low": "22.75",
      "close": "22.75",
      "average": "22.8317",
      "volume": "7049",
      "turnover": "160945.8",
      "trades": "72"
    },
    {
      "date": "2025-03-28",
      "bid": "22.75",
      "ask": "22.95",
      "open": "22.70",
      "high": "23.10",
      "low": "22.70",
      "close": "22.75",
      "average": "22.8203",
      "volume": "10868",
      "turnover": "248011.05",
      "trades": "106"
    },
    {
      "date": "2025-03-31",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.95",
      "high": "23.00",
      "low": "22.50",
      "close": "22.80",
      "average": "22.7575",
      "volume": "25835",
      "turnover": "587939.1",
      "trades": "164"
    },
    {
      "date": "2025-04-01",
      "bid": "22.55",
      "ask": "22.65",
      "open": "22.80",
      "high": "22.85",
      "low": "22.45",
      "close": "22.55",
      "average": "22.5915",
      "volume": "34006",
      "turnover": "768242.72",
      "trades": "205"
    },
    {
      "date": "2025-04-02",
      "bid": "22.60",
      "ask": "22.65",
      "open": "22.75",
      "high": "23.00",
      "low": "22.50",
      "close": "22.60",
      "average": "22.7238",
      "volume": "34222",
      "turnover": "777646.25",
      "trades": "213"
    },
    {
      "date": "2025-04-03",
      "bid": "22.90",
      "ask": "23.15",
      "open": "22.75",
      "high": "23.40",
      "low": "22.50",
      "close": "22.90",
      "average": "22.8524",
      "volume": "24826",
      "turnover": "567333.65",
      "trades": "221"
    },
    {
      "date": "2025-04-04",
      "bid": "22.10",
      "ask": "22.35",
      "open": "23.15",
      "high": "23.35",
      "low": "22.05",
      "close": "22.05",
      "average": "22.4111",
      "volume": "35685",
      "turnover": "799739.85",
      "trades": "286"
    },
    {
      "date": "2025-04-07",
      "bid": "21.05",
      "ask": "21.30",
      "open": "21.85",
      "high": "21.90",
      "low": "18.98",
      "close": "21.25",
      "average": "20.9249",
      "volume": "139410",
      "turnover": "2917136.09",
      "trades": "582"
    },
    {
      "date": "2025-04-08",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.30",
      "high": "22.00",
      "low": "21.30",
      "close": "21.50",
      "average": "21.7209",
      "volume": "34278",
      "turnover": "744572.03",
      "trades": "238"
    },
    {
      "date": "2025-04-09",
      "bid": "21.40",
      "ask": "21.45",
      "open": "21.70",
      "high": "21.75",
      "low": "20.95",
      "close": "21.50",
      "average": "21.3162",
      "volume": "28367",
      "turnover": "604749.9",
      "trades": "262"
    },
    {
      "date": "2025-04-10",
      "bid": "21.50",
      "ask": "21.55",
      "open": "22.05",
      "high": "22.40",
      "low": "21.45",
      "close": "21.55",
      "average": "21.9098",
      "volume": "38502",
      "turnover": "843572.7",
      "trades": "207"
    },
    {
      "date": "2025-04-11",
      "bid": "21.35",
      "ask": "21.45",
      "open": "21.55",
      "high": "21.85",
      "low": "21.40",
      "close": "21.45",
      "average": "21.6098",
      "volume": "40825",
      "turnover": "882220.8",
      "trades": "203"
    },
    {
      "date": "2025-04-14",
      "bid": "21.90",
      "ask": "22.05",
      "open": "21.50",
      "high": "22.10",
      "low": "21.50",
      "close": "21.90",
      "average": "21.9817",
      "volume": "11763",
      "turnover": "258651.62",
      "trades": "128"
    },
    {
      "date": "2025-04-15",
      "bid": "22.20",
      "ask": "22.25",
      "open": "21.90",
      "high": "22.40",
      "low": "21.90",
      "close": "22.30",
      "average": "22.0401",
      "volume": "20475",
      "turnover": "451271.55",
      "trades": "143"
    },
    {
      "date": "2025-04-16",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.35",
      "high": "22.60",
      "low": "22.00",
      "close": "22.50",
      "average": "22.3137",
      "volume": "12874",
      "turnover": "287265.7",
      "trades": "108"
    },
    {
      "date": "2025-04-17",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.65",
      "low": "22.30",
      "close": "22.45",
      "average": "22.5172",
      "volume": "4292",
      "turnover": "96644",
      "trades": "76"
    },
    {
      "date": "2025-04-22",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.00",
      "low": "22.50",
      "close": "23.00",
      "average": "22.7024",
      "volume": "21861",
      "turnover": "496296.1",
      "trades": "150"
    },
    {
      "date": "2025-04-23",
      "bid": "23.05",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.40",
      "low": "23.00",
      "close": "23.10",
      "average": "23.248",
      "volume": "18009",
      "turnover": "418674.1",
      "trades": "157"
    },
    {
      "date": "2025-04-24",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.50",
      "high": "23.50",
      "low": "22.85",
      "close": "22.90",
      "average": "23.0521",
      "volume": "19548",
      "turnover": "450622.4",
      "trades": "123"
    },
    {
      "date": "2025-04-25",
      "bid": "23.00",
      "ask": "23.35",
      "open": "23.15",
      "high": "23.45",
      "low": "22.85",
      "close": "23.45",
      "average": "23.1739",
      "volume": "24587",
      "turnover": "569775.05",
      "trades": "208"
    },
    {
      "date": "2025-04-28",
      "bid": "22.85",
      "ask": "22.90",
      "open": "22.70",
      "high": "23.15",
      "low": "22.60",
      "close": "22.85",
      "average": "22.9269",
      "volume": "58025",
      "turnover": "1330333.75",
      "trades": "282"
    },
    {
      "date": "2025-04-29",
      "bid": "21.55",
      "ask": "21.60",
      "open": "22.30",
      "high": "22.30",
      "low": "21.50",
      "close": "21.55",
      "average": "21.748",
      "volume": "51491",
      "turnover": "1119816.25",
      "trades": "321"
    },
    {
      "date": "2025-04-30",
      "bid": "21.35",
      "ask": "21.55",
      "open": "21.65",
      "high": "22.00",
      "low": "21.30",
      "close": "21.30",
      "average": "21.7522",
      "volume": "10584",
      "turnover": "230259.8",
      "trades": "93"
    },
    {
      "date": "2025-05-02",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.35",
      "high": "21.65",
      "low": "21.30",
      "close": "21.65",
      "average": "21.4441",
      "volume": "44389",
      "turnover": "951877.43",
      "trades": "241"
    },
    {
      "date": "2025-05-05",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.65",
      "high": "21.65",
      "low": "21.10",
      "close": "21.35",
      "average": "21.4663",
      "volume": "17807",
      "turnover": "382251.6",
      "trades": "190"
    },
    {
      "date": "2025-05-06",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.65",
      "low": "21.30",
      "close": "21.60",
      "average": "21.5372",
      "volume": "34922",
      "turnover": "752125.92",
      "trades": "386"
    },
    {
      "date": "2025-05-07",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.65",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.6996",
      "volume": "19179",
      "turnover": "416176.15",
      "trades": "176"
    },
    {
      "date": "2025-05-08",
      "bid": "21.55",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.55",
      "average": "21.7543",
      "volume": "18502",
      "turnover": "402497.45",
      "trades": "148"
    },
    {
      "date": "2025-05-09",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.80",
      "high": "21.80",
      "low": "21.40",
      "close": "21.55",
      "average": "21.5598",
      "volume": "13835",
      "turnover": "298280.15",
      "trades": "108"
    },
    {
      "date": "2025-05-12",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.60",
      "high": "22.00",
      "low": "21.50",
      "close": "21.95",
      "average": "21.6933",
      "volume": "23347",
      "turnover": "506466.1",
      "trades": "161"
    },
    {
      "date": "2025-05-13",
      "bid": "21.65",
      "ask": "21.80",
      "open": "22.05",
      "high": "22.40",
      "low": "21.60",
      "close": "21.60",
      "average": "22.0439",
      "volume": "30114",
      "turnover": "663830.8",
      "trades": "148"
    },
    {
      "date": "2025-05-14",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.65",
      "high": "21.90",
      "low": "21.30",
      "close": "21.45",
      "average": "21.5684",
      "volume": "21456",
      "turnover": "462772.3",
      "trades": "174"
    },
    {
      "date": "2025-05-15",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.90",
      "high": "22.00",
      "low": "21.30",
      "close": "22.00",
      "average": "21.6026",
      "volume": "24432",
      "turnover": "527795",
      "trades": "103"
    },
    {
      "date": "2025-05-16",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.90",
      "high": "21.95",
      "low": "21.50",
      "close": "21.60",
      "average": "21.7159",
      "volume": "13156",
      "turnover": "285694.3",
      "trades": "98"
    },
    {
      "date": "2025-05-19",
      "bid": "22.45",
      "ask": "22.50",
      "open": "21.90",
      "high": "22.50",
      "low": "21.90",
      "close": "22.50",
      "average": "22.3269",
      "volume": "66793",
      "turnover": "1491281.05",
      "trades": "312"
    },
    {
      "date": "2025-05-20",
      "bid": "22.35",
      "ask": "22.40",
      "open": "22.55",
      "high": "22.65",
      "low": "22.20",
      "close": "22.30",
      "average": "22.421",
      "volume": "51869",
      "turnover": "1162955.7",
      "trades": "271"
    },
    {
      "date": "2025-05-21",
      "bid": "22.35",
      "ask": "22.40",
      "open": "22.70",
      "high": "22.70",
      "low": "22.00",
      "close": "22.35",
      "average": "22.3227",
      "volume": "20437",
      "turnover": "456263.56",
      "trades": "135"
    },
    {
      "date": "2025-05-22",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.35",
      "high": "22.40",
      "low": "21.80",
      "close": "22.05",
      "average": "22.0817",
      "volume": "25159",
      "turnover": "555554.45",
      "trades": "157"
    },
    {
      "date": "2025-05-23",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.10",
      "high": "22.50",
      "low": "21.90",
      "close": "22.40",
      "average": "22.304",
      "volume": "15177",
      "turnover": "338552.88",
      "trades": "140"
    },
    {
      "date": "2025-05-26",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.75",
      "low": "22.05",
      "close": "22.50",
      "average": "22.3921",
      "volume": "31675",
      "turnover": "709268.45",
      "trades": "204"
    },
    {
      "date": "2025-05-27",
      "bid": "22.15",
      "ask": "22.40",
      "open": "22.60",
      "high": "22.70",
      "low": "22.05",
      "close": "22.40",
      "average": "22.2752",
      "volume": "25250",
      "turnover": "562450.05",
      "trades": "143"
    },
    {
      "date": "2025-05-28",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.10",
      "high": "22.30",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1147",
      "volume": "22837",
      "turnover": "505034.88",
      "trades": "141"
    },
    {
      "date": "2025-05-30",
      "bid": "22.15",
      "ask": "22.25",
      "open": "22.30",
      "high": "22.40",
      "low": "22.15",
      "close": "22.25",
      "average": "22.2513",
      "volume": "11624",
      "turnover": "258649.3",
      "trades": "114"
    },
    {
      "date": "2025-06-02",
      "bid": "22.25",
      "ask": "22.35",
      "open": "22.10",
      "high": "22.35",
      "low": "22.00",
      "close": "22.25",
      "average": "22.208",
      "volume": "20423",
      "turnover": "453553.35",
      "trades": "134"
    },
    {
      "date": "2025-06-03",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.25",
      "high": "22.40",
      "low": "22.00",
      "close": "22.30",
      "average": "22.1721",
      "volume": "15887",
      "turnover": "352247.5",
      "trades": "106"
    },
    {
      "date": "2025-06-04",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.10",
      "high": "22.30",
      "low": "22.00",
      "close": "22.25",
      "average": "22.1521",
      "volume": "32176",
      "turnover": "712770.05",
      "trades": "119"
    },
    {
      "date": "2025-06-05",
      "bid": "22.35",
      "ask": "22.40",
      "open": "22.25",
      "high": "22.45",
      "low": "22.25",
      "close": "22.40",
      "average": "22.3957",
      "volume": "25103",
      "turnover": "562199.4",
      "trades": "94"
    },
    {
      "date": "2025-06-09",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.45",
      "low": "22.10",
      "close": "22.15",
      "average": "22.2699",
      "volume": "12658",
      "turnover": "281892.3",
      "trades": "102"
    },
    {
      "date": "2025-06-10",
      "bid": "22.10",
      "ask": "22.35",
      "open": "22.30",
      "high": "22.40",
      "low": "22.10",
      "close": "22.10",
      "average": "22.1601",
      "volume": "22932",
      "turnover": "508175.2",
      "trades": "116"
    },
    {
      "date": "2025-06-11",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.25",
      "high": "22.40",
      "low": "22.20",
      "close": "22.30",
      "average": "22.336",
      "volume": "26038",
      "turnover": "581584.38",
      "trades": "90"
    },
    {
      "date": "2025-06-12",
      "bid": "22.40",
      "ask": "22.45",
      "open": "22.35",
      "high": "22.50",
      "low": "22.25",
      "close": "22.45",
      "average": "22.4167",
      "volume": "21416",
      "turnover": "480076.35",
      "trades": "85"
    },
    {
      "date": "2025-06-13",
      "bid": "22.65",
      "ask": "22.70",
      "open": "22.15",
      "high": "22.70",
      "low": "22.15",
      "close": "22.70",
      "average": "22.4469",
      "volume": "12966",
      "turnover": "291046.8",
      "trades": "81"
    },
    {
      "date": "2025-06-16",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.65",
      "high": "23.20",
      "low": "22.35",
      "close": "23.00",
      "average": "22.912",
      "volume": "35998",
      "turnover": "824755.7",
      "trades": "130"
    },
    {
      "date": "2025-06-17",
      "bid": "22.55",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.00",
      "low": "22.45",
      "close": "22.70",
      "average": "22.765",
      "volume": "14122",
      "turnover": "321486.75",
      "trades": "76"
    },
    {
      "date": "2025-06-18",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.45",
      "high": "22.75",
      "low": "22.40",
      "close": "22.55",
      "average": "22.6111",
      "volume": "5763",
      "turnover": "130308.05",
      "trades": "48"
    },
    {
      "date": "2025-06-19",
      "bid": "22.20",
      "ask": "22.55",
      "open": "22.50",
      "high": "22.65",
      "low": "22.05",
      "close": "22.55",
      "average": "22.3571",
      "volume": "20338",
      "turnover": "454699.4",
      "trades": "116"
    },
    {
      "date": "2025-06-23",
      "bid": "22.10",
      "ask": "22.35",
      "open": "22.75",
      "high": "22.75",
      "low": "22.05",
      "close": "22.20",
      "average": "22.3408",
      "volume": "18406",
      "turnover": "411206.28",
      "trades": "122"
    },
    {
      "date": "2025-06-24",
      "bid": "22.20",
      "ask": "22.25",
      "open": "22.35",
      "high": "22.35",
      "low": "22.05",
      "close": "22.15",
      "average": "22.2241",
      "volume": "19918",
      "turnover": "442659.7",
      "trades": "93"
    },
    {
      "date": "2025-06-25",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.15",
      "high": "22.50",
      "low": "22.00",
      "close": "22.50",
      "average": "22.3429",
      "volume": "18546",
      "turnover": "414371.75",
      "trades": "116"
    },
    {
      "date": "2025-06-26",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.50",
      "low": "22.20",
      "close": "22.20",
      "average": "22.2759",
      "volume": "10906",
      "turnover": "242940.9",
      "trades": "74"
    },
    {
      "date": "2025-06-27",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.30",
      "high": "22.50",
      "low": "22.15",
      "close": "22.20",
      "average": "22.3808",
      "volume": "6742",
      "turnover": "150891.55",
      "trades": "117"
    },
    {
      "date": "2025-06-30",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.50",
      "low": "22.20",
      "close": "22.30",
      "average": "22.4347",
      "volume": "25303",
      "turnover": "567677.3",
      "trades": "73"
    },
    {
      "date": "2025-07-01",
      "bid": "22.45",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.50",
      "low": "22.15",
      "close": "22.50",
      "average": "22.3252",
      "volume": "9865",
      "turnover": "220238.3",
      "trades": "95"
    },
    {
      "date": "2025-07-02",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.50",
      "high": "22.50",
      "low": "22.10",
      "close": "22.15",
      "average": "22.2625",
      "volume": "20754",
      "turnover": "462036.15",
      "trades": "118"
    },
    {
      "date": "2025-07-03",
      "bid": "22.30",
      "ask": "22.45",
      "open": "22.20",
      "high": "22.50",
      "low": "22.10",
      "close": "22.50",
      "average": "22.2557",
      "volume": "35227",
      "turnover": "784002.5",
      "trades": "127"
    },
    {
      "date": "2025-07-04",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.30",
      "high": "22.65",
      "low": "22.30",
      "close": "22.60",
      "average": "22.5671",
      "volume": "6830",
      "turnover": "154133.25",
      "trades": "63"
    },
    {
      "date": "2025-07-07",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.35",
      "high": "22.75",
      "low": "22.30",
      "close": "22.50",
      "average": "22.5432",
      "volume": "10449",
      "turnover": "235542.53",
      "trades": "106"
    },
    {
      "date": "2025-07-08",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.70",
      "high": "22.70",
      "low": "22.35",
      "close": "22.55",
      "average": "22.4974",
      "volume": "12323",
      "turnover": "277235",
      "trades": "75"
    },
    {
      "date": "2025-07-09",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.75",
      "low": "22.35",
      "close": "22.75",
      "average": "22.4949",
      "volume": "16128",
      "turnover": "362797.25",
      "trades": "77"
    },
    {
      "date": "2025-07-10",
      "bid": "23.00",
      "ask": "23.05",
      "open": "22.70",
      "high": "23.00",
      "low": "22.40",
      "close": "23.00",
      "average": "22.7375",
      "volume": "23874",
      "turnover": "542835.1",
      "trades": "104"
    },
    {
      "date": "2025-07-11",
      "bid": "22.40",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.00",
      "low": "22.40",
      "close": "22.40",
      "average": "22.7235",
      "volume": "22560",
      "turnover": "512635.45",
      "trades": "146"
    },
    {
      "date": "2025-07-14",
      "bid": "22.65",
      "ask": "23.10",
      "open": "22.35",
      "high": "23.10",
      "low": "22.30",
      "close": "23.10",
      "average": "22.5695",
      "volume": "20129",
      "turnover": "454301.1",
      "trades": "98"
    },
    {
      "date": "2025-07-15",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.65",
      "high": "23.10",
      "low": "22.30",
      "close": "22.35",
      "average": "22.4765",
      "volume": "25133",
      "turnover": "564909.25",
      "trades": "188"
    },
    {
      "date": "2025-07-16",
      "bid": "22.70",
      "ask": "22.75",
      "open": "22.55",
      "high": "22.85",
      "low": "22.55",
      "close": "22.65",
      "average": "22.6421",
      "volume": "9939",
      "turnover": "225040.2",
      "trades": "79"
    },
    {
      "date": "2025-07-17",
      "bid": "24.00",
      "ask": "24.20",
      "open": "22.95",
      "high": "24.50",
      "low": "22.95",
      "close": "24.20",
      "average": "23.7333",
      "volume": "178287",
      "turnover": "4231375.3",
      "trades": "424"
    },
    {
      "date": "2025-07-18",
      "bid": "24.00",
      "ask": "24.15",
      "open": "24.50",
      "high": "24.50",
      "low": "23.10",
      "close": "24.05",
      "average": "23.7146",
      "volume": "55619",
      "turnover": "1318992.48",
      "trades": "293"
    },
    {
      "date": "2025-07-21",
      "bid": "23.55",
      "ask": "23.85",
      "open": "24.00",
      "high": "24.25",
      "low": "23.40",
      "close": "23.85",
      "average": "23.852",
      "volume": "23601",
      "turnover": "562914.15",
      "trades": "187"
    },
    {
      "date": "2025-07-22",
      "bid": "23.65",
      "ask": "23.80",
      "open": "23.55",
      "high": "24.05",
      "low": "23.30",
      "close": "23.65",
      "average": "23.7631",
      "volume": "22819",
      "turnover": "543103.4",
      "trades": "117"
    },
    {
      "date": "2025-07-23",
      "bid": "23.95",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.20",
      "low": "23.65",
      "close": "24.10",
      "average": "23.9274",
      "volume": "24564",
      "turnover": "587790.88",
      "trades": "113"
    },
    {
      "date": "2025-07-24",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.95",
      "high": "24.00",
      "low": "23.65",
      "close": "23.90",
      "average": "23.865",
      "volume": "19759",
      "turnover": "471548.85",
      "trades": "81"
    },
    {
      "date": "2025-07-25",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.90",
      "high": "24.20",
      "low": "23.05",
      "close": "23.40",
      "average": "23.6873",
      "volume": "88189",
      "turnover": "2089120.28",
      "trades": "288"
    },
    {
      "date": "2025-07-28",
      "bid": "23.60",
      "ask": "23.75",
      "open": "23.55",
      "high": "24.00",
      "low": "23.55",
      "close": "23.60",
      "average": "23.6773",
      "volume": "21381",
      "turnover": "506244.35",
      "trades": "149"
    },
    {
      "date": "2025-07-29",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.70",
      "high": "23.90",
      "low": "23.25",
      "close": "23.45",
      "average": "23.5176",
      "volume": "16138",
      "turnover": "379526.6",
      "trades": "93"
    },
    {
      "date": "2025-07-30",
      "bid": "23.85",
      "ask": "24.10",
      "open": "23.50",
      "high": "24.25",
      "low": "23.50",
      "close": "24.15",
      "average": "24.0176",
      "volume": "26896",
      "turnover": "645996.8",
      "trades": "109"
    },
    {
      "date": "2025-07-31",
      "bid": "23.70",
      "ask": "23.75",
      "open": "24.10",
      "high": "24.15",
      "low": "23.65",
      "close": "23.70",
      "average": "23.7671",
      "volume": "22195",
      "turnover": "527629.98",
      "trades": "90"
    },
    {
      "date": "2025-08-01",
      "bid": "23.60",
      "ask": "23.75",
      "open": "23.50",
      "high": "24.05",
      "low": "23.40",
      "close": "23.55",
      "average": "23.6321",
      "volume": "14248",
      "turnover": "336710.1",
      "trades": "93"
    },
    {
      "date": "2025-08-04",
      "bid": "23.60",
      "ask": "23.65",
      "open": "23.55",
      "high": "23.70",
      "low": "23.40",
      "close": "23.60",
      "average": "23.5765",
      "volume": "10637",
      "turnover": "250796.6",
      "trades": "117"
    },
    {
      "date": "2025-08-05",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.60",
      "low": "23.40",
      "close": "23.40",
      "average": "23.4763",
      "volume": "10175",
      "turnover": "238871.4",
      "trades": "80"
    },
    {
      "date": "2025-08-06",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.45",
      "high": "23.65",
      "low": "23.10",
      "close": "23.15",
      "average": "23.4073",
      "volume": "12193",
      "turnover": "285404.6",
      "trades": "73"
    },
    {
      "date": "2025-08-07",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.20",
      "high": "23.65",
      "low": "23.10",
      "close": "23.60",
      "average": "23.4602",
      "volume": "13292",
      "turnover": "311896.93",
      "trades": "92"
    },
    {
      "date": "2025-08-08",
      "bid": "23.20",
      "ask": "23.35",
      "open": "23.50",
      "high": "23.55",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2856",
      "volume": "4818",
      "turnover": "112190.05",
      "trades": "72"
    },
    {
      "date": "2025-08-11",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.40",
      "high": "23.45",
      "low": "22.70",
      "close": "23.10",
      "average": "23.0782",
      "volume": "29087",
      "turnover": "671277.05",
      "trades": "139"
    },
    {
      "date": "2025-08-12",
      "bid": "22.85",
      "ask": "22.90",
      "open": "23.25",
      "high": "23.35",
      "low": "22.60",
      "close": "23.00",
      "average": "22.8825",
      "volume": "38022",
      "turnover": "870038.45",
      "trades": "155"
    },
    {
      "date": "2025-08-13",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.85",
      "high": "23.20",
      "low": "22.55",
      "close": "23.20",
      "average": "22.8129",
      "volume": "27749",
      "turnover": "633021.6",
      "trades": "132"
    },
    {
      "date": "2025-08-14",
      "bid": "23.55",
      "ask": "23.65",
      "open": "23.20",
      "high": "23.65",
      "low": "22.85",
      "close": "23.60",
      "average": "23.1867",
      "volume": "18520",
      "turnover": "429417.5",
      "trades": "74"
    },
    {
      "date": "2025-08-15",
      "bid": "22.85",
      "ask": "22.90",
      "open": "23.55",
      "high": "23.60",
      "low": "22.80",
      "close": "22.80",
      "average": "23.0578",
      "volume": "30743",
      "turnover": "708866.3",
      "trades": "143"
    },
    {
      "date": "2025-08-18",
      "bid": "22.40",
      "ask": "22.45",
      "open": "22.85",
      "high": "22.95",
      "low": "22.15",
      "close": "22.50",
      "average": "22.4735",
      "volume": "69037",
      "turnover": "1551502",
      "trades": "204"
    },
    {
      "date": "2025-08-19",
      "bid": "22.75",
      "ask": "22.80",
      "open": "22.35",
      "high": "23.00",
      "low": "22.30",
      "close": "22.75",
      "average": "22.6201",
      "volume": "25631",
      "turnover": "579776.85",
      "trades": "101"
    },
    {
      "date": "2025-08-20",
      "bid": "22.75",
      "ask": "22.80",
      "open": "22.70",
      "high": "22.80",
      "low": "22.55",
      "close": "22.80",
      "average": "22.7535",
      "volume": "16181",
      "turnover": "368174.5",
      "trades": "82"
    },
    {
      "date": "2025-08-21",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.10",
      "low": "22.65",
      "close": "23.10",
      "average": "22.9095",
      "volume": "16479",
      "turnover": "377525.8",
      "trades": "90"
    },
    {
      "date": "2025-08-22",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.50",
      "low": "22.90",
      "close": "23.10",
      "average": "23.2664",
      "volume": "31409",
      "turnover": "730780.1",
      "trades": "128"
    },
    {
      "date": "2025-08-25",
      "bid": "23.20",
      "ask": "23.35",
      "open": "23.05",
      "high": "23.60",
      "low": "23.05",
      "close": "23.15",
      "average": "23.3331",
      "volume": "12911",
      "turnover": "301253.4",
      "trades": "111"
    },
    {
      "date": "2025-08-26",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.20",
      "high": "23.40",
      "low": "23.10",
      "close": "23.35",
      "average": "23.1827",
      "volume": "8865",
      "turnover": "205515.05",
      "trades": "82"
    },
    {
      "date": "2025-08-27",
      "bid": "23.30",
      "ask": "23.55",
      "open": "23.40",
      "high": "23.60",
      "low": "23.30",
      "close": "23.60",
      "average": "23.4439",
      "volume": "20503",
      "turnover": "480669.7",
      "trades": "88"
    },
    {
      "date": "2025-08-28",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.65",
      "low": "23.35",
      "close": "23.45",
      "average": "23.5123",
      "volume": "7291",
      "turnover": "171428.2",
      "trades": "51"
    },
    {
      "date": "2025-08-29",
      "bid": "22.80",
      "ask": "23.10",
      "open": "23.45",
      "high": "23.45",
      "low": "22.90",
      "close": "22.90",
      "average": "23.0474",
      "volume": "20524",
      "turnover": "473024.85",
      "trades": "108"
    },
    {
      "date": "2025-09-01",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.60",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1511",
      "volume": "11501",
      "turnover": "266252.95",
      "trades": "96"
    },
    {
      "date": "2025-09-02",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.75",
      "close": "22.85",
      "average": "22.9255",
      "volume": "15620",
      "turnover": "358097.05",
      "trades": "79"
    },
    {
      "date": "2025-09-03",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.30",
      "high": "23.40",
      "low": "22.60",
      "close": "22.65",
      "average": "22.9921",
      "volume": "9528",
      "turnover": "219231.18",
      "trades": "63"
    },
    {
      "date": "2025-09-04",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.75",
      "high": "23.10",
      "low": "22.55",
      "close": "22.65",
      "average": "22.7567",
      "volume": "19315",
      "turnover": "439545.75",
      "trades": "89"
    },
    {
      "date": "2025-09-05",
      "bid": "22.90",
      "ask": "22.95",
      "open": "22.75",
      "high": "23.10",
      "low": "22.75",
      "close": "22.95",
      "average": "22.9857",
      "volume": "10976",
      "turnover": "252290.9",
      "trades": "62"
    },
    {
      "date": "2025-09-08",
      "bid": "22.85",
      "ask": "22.95",
      "open": "22.90",
      "high": "23.45",
      "low": "22.65",
      "close": "23.45",
      "average": "23.1333",
      "volume": "75104",
      "turnover": "1737308.5",
      "trades": "136"
    },
    {
      "date": "2025-09-09",
      "bid": "22.85",
      "ask": "23.10",
      "open": "22.90",
      "high": "23.45",
      "low": "22.85",
      "close": "23.15",
      "average": "23.0677",
      "volume": "17476",
      "turnover": "403097.15",
      "trades": "94"
    },
    {
      "date": "2025-09-10",
      "bid": "22.95",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.20",
      "low": "22.90",
      "close": "22.95",
      "average": "22.9757",
      "volume": "12692",
      "turnover": "291607.4",
      "trades": "86"
    },
    {
      "date": "2025-09-11",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.35",
      "low": "22.90",
      "close": "23.05",
      "average": "22.9905",
      "volume": "30082",
      "turnover": "691599.35",
      "trades": "92"
    },
    {
      "date": "2025-09-12",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.95",
      "high": "23.30",
      "low": "22.90",
      "close": "23.00",
      "average": "22.9989",
      "volume": "23530",
      "turnover": "541167.65",
      "trades": "98"
    },
    {
      "date": "2025-09-15",
      "bid": "23.15",
      "ask": "23.20",
      "open": "23.25",
      "high": "23.25",
      "low": "22.80",
      "close": "23.15",
      "average": "23.0842",
      "volume": "6842",
      "turnover": "157942.1",
      "trades": "67"
    },
    {
      "date": "2025-09-16",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.25",
      "high": "23.30",
      "low": "23.00",
      "close": "23.00",
      "average": "23.1582",
      "volume": "10815",
      "turnover": "250463.8",
      "trades": "48"
    },
    {
      "date": "2025-09-17",
      "bid": "23.05",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.40",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1788",
      "volume": "8623",
      "turnover": "199870.75",
      "trades": "40"
    },
    {
      "date": "2025-09-18",
      "bid": "23.05",
      "ask": "23.10",
      "open": "23.40",
      "high": "23.45",
      "low": "23.00",
      "close": "23.10",
      "average": "23.1116",
      "volume": "10876",
      "turnover": "251361.3",
      "trades": "71"
    },
    {
      "date": "2025-09-19",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.10",
      "high": "23.40",
      "low": "22.80",
      "close": "22.80",
      "average": "23.1591",
      "volume": "23694",
      "turnover": "548731",
      "trades": "88"
    },
    {
      "date": "2025-09-22",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.20",
      "low": "22.80",
      "close": "23.00",
      "average": "22.9557",
      "volume": "12976",
      "turnover": "297878.83",
      "trades": "72"
    },
    {
      "date": "2025-09-23",
      "bid": "22.90",
      "ask": "23.05",
      "open": "23.00",
      "high": "23.10",
      "low": "22.75",
      "close": "23.10",
      "average": "22.9066",
      "volume": "9673",
      "turnover": "221575.75",
      "trades": "91"
    },
    {
      "date": "2025-09-24",
      "bid": "22.35",
      "ask": "22.50",
      "open": "23.20",
      "high": "23.20",
      "low": "22.15",
      "close": "22.20",
      "average": "22.5084",
      "volume": "30448",
      "turnover": "685334.95",
      "trades": "173"
    },
    {
      "date": "2025-09-25",
      "bid": "23.05",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.50",
      "low": "22.90",
      "close": "23.00",
      "average": "23.2749",
      "volume": "73779",
      "turnover": "1717195.85",
      "trades": "308"
    },
    {
      "date": "2025-09-26",
      "bid": "23.05",
      "ask": "23.35",
      "open": "23.40",
      "high": "23.75",
      "low": "23.00",
      "close": "23.05",
      "average": "23.3709",
      "volume": "38545",
      "turnover": "900833.05",
      "trades": "193"
    },
    {
      "date": "2025-09-29",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.25",
      "high": "24.20",
      "low": "23.25",
      "close": "23.50",
      "average": "23.6668",
      "volume": "76122",
      "turnover": "1801552.85",
      "trades": "241"
    },
    {
      "date": "2025-09-30",
      "bid": "23.70",
      "ask": "23.75",
      "open": "23.50",
      "high": "23.75",
      "low": "23.40",
      "close": "23.70",
      "average": "23.6268",
      "volume": "42691",
      "turnover": "1008664.58",
      "trades": "149"
    },
    {
      "date": "2025-10-01",
      "bid": "23.55",
      "ask": "23.95",
      "open": "23.75",
      "high": "25.00",
      "low": "23.40",
      "close": "24.00",
      "average": "23.9875",
      "volume": "67481",
      "turnover": "1618663.45",
      "trades": "287"
    },
    {
      "date": "2025-10-02",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.25",
      "low": "23.60",
      "close": "23.80",
      "average": "23.8681",
      "volume": "21978",
      "turnover": "524572.8",
      "trades": "121"
    },
    {
      "date": "2025-10-03",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.85",
      "high": "24.45",
      "low": "23.40",
      "close": "23.50",
      "average": "23.7831",
      "volume": "46388",
      "turnover": "1103354.23",
      "trades": "245"
    },
    {
      "date": "2025-10-06",
      "bid": "23.95",
      "ask": "24.10",
      "open": "23.65",
      "high": "24.15",
      "low": "23.65",
      "close": "24.10",
      "average": "24.0016",
      "volume": "15628",
      "turnover": "375096.75",
      "trades": "102"
    },
    {
      "date": "2025-10-07",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.05",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.1861",
      "volume": "18279",
      "turnover": "442145.2",
      "trades": "109"
    },
    {
      "date": "2025-10-08",
      "bid": "24.30",
      "ask": "24.35",
      "open": "24.00",
      "high": "24.75",
      "low": "24.00",
      "close": "24.30",
      "average": "24.4611",
      "volume": "45033",
      "turnover": "1101391.8",
      "trades": "105"
    },
    {
      "date": "2025-10-09",
      "bid": "24.15",
      "ask": "24.35",
      "open": "24.40",
      "high": "24.75",
      "low": "24.15",
      "close": "24.15",
      "average": "24.4502",
      "volume": "23991",
      "turnover": "586574.1",
      "trades": "129"
    },
    {
      "date": "2025-10-10",
      "bid": "24.35",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.60",
      "low": "24.20",
      "close": "24.35",
      "average": "24.4837",
      "volume": "38557",
      "turnover": "944023.9",
      "trades": "118"
    },
    {
      "date": "2025-10-13",
      "bid": "24.15",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2918",
      "volume": "34929",
      "turnover": "848489.6",
      "trades": "157"
    },
    {
      "date": "2025-10-14",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.65",
      "high": "24.80",
      "low": "24.10",
      "close": "24.25",
      "average": "24.3354",
      "volume": "20851",
      "turnover": "507419.75",
      "trades": "129"
    },
    {
      "date": "2025-10-15",
      "bid": "24.65",
      "ask": "24.90",
      "open": "24.35",
      "high": "25.00",
      "low": "24.20",
      "close": "24.90",
      "average": "24.5985",
      "volume": "31595",
      "turnover": "777329.68",
      "trades": "125"
    },
    {
      "date": "2025-10-16",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.90",
      "high": "25.20",
      "low": "24.40",
      "close": "24.50",
      "average": "24.7614",
      "volume": "31737",
      "turnover": "785841.63",
      "trades": "144"
    },
    {
      "date": "2025-10-17",
      "bid": "24.35",
      "ask": "24.55",
      "open": "24.80",
      "high": "24.80",
      "low": "24.20",
      "close": "24.35",
      "average": "24.4027",
      "volume": "25985",
      "turnover": "634103.95",
      "trades": "119"
    },
    {
      "date": "2025-10-20",
      "bid": "24.00",
      "ask": "24.05",
      "open": "24.40",
      "high": "24.95",
      "low": "23.70",
      "close": "24.00",
      "average": "24.3971",
      "volume": "41310",
      "turnover": "1007836.33",
      "trades": "211"
    },
    {
      "date": "2025-10-21",
      "bid": "23.85",
      "ask": "24.35",
      "open": "24.45",
      "high": "24.55",
      "low": "23.80",
      "close": "23.85",
      "average": "24.2467",
      "volume": "15193",
      "turnover": "368380.25",
      "trades": "82"
    },
    {
      "date": "2025-10-22",
      "bid": "23.95",
      "ask": "24.35",
      "open": "23.85",
      "high": "24.40",
      "low": "23.20",
      "close": "23.90",
      "average": "23.6103",
      "volume": "75122",
      "turnover": "1773649.35",
      "trades": "157"
    },
    {
      "date": "2025-10-23",
      "bid": "22.70",
      "ask": "22.90",
      "open": "23.40",
      "high": "23.40",
      "low": "22.10",
      "close": "22.75",
      "average": "22.5606",
      "volume": "116913",
      "turnover": "2637625.5",
      "trades": "427"
    },
    {
      "date": "2025-10-24",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.95",
      "high": "23.35",
      "low": "22.50",
      "close": "22.95",
      "average": "22.7926",
      "volume": "53477",
      "turnover": "1218871.78",
      "trades": "308"
    },
    {
      "date": "2025-10-27",
      "bid": "22.65",
      "ask": "22.90",
      "open": "22.95",
      "high": "23.00",
      "low": "22.25",
      "close": "22.90",
      "average": "22.719",
      "volume": "38413",
      "turnover": "872705.05",
      "trades": "183"
    },
    {
      "date": "2025-10-28",
      "bid": "22.75",
      "ask": "22.95",
      "open": "22.90",
      "high": "23.00",
      "low": "22.60",
      "close": "22.90",
      "average": "22.8177",
      "volume": "18794",
      "turnover": "428835.05",
      "trades": "140"
    },
    {
      "date": "2025-10-29",
      "bid": "22.65",
      "ask": "23.00",
      "open": "22.95",
      "high": "23.25",
      "low": "22.65",
      "close": "22.85",
      "average": "22.992",
      "volume": "50597",
      "turnover": "1163327.14",
      "trades": "107"
    },
    {
      "date": "2025-10-30",
      "bid": "22.80",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.10",
      "low": "22.60",
      "close": "22.85",
      "average": "22.8044",
      "volume": "18298",
      "turnover": "417295.5",
      "trades": "113"
    },
    {
      "date": "2025-10-31",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.85",
      "high": "23.20",
      "low": "22.55",
      "close": "22.65",
      "average": "22.7406",
      "volume": "13260",
      "turnover": "301540.65",
      "trades": "71"
    },
    {
      "date": "2025-11-03",
      "bid": "22.80",
      "ask": "23.05",
      "open": "22.90",
      "high": "23.35",
      "low": "22.50",
      "close": "22.80",
      "average": "22.8158",
      "volume": "76766",
      "turnover": "1751477.05",
      "trades": "175"
    },
    {
      "date": "2025-11-04",
      "bid": "22.65",
      "ask": "22.75",
      "open": "22.75",
      "high": "23.00",
      "low": "22.55",
      "close": "22.65",
      "average": "22.7927",
      "volume": "18734",
      "turnover": "426967.48",
      "trades": "97"
    },
    {
      "date": "2025-11-05",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.60",
      "high": "22.75",
      "low": "22.50",
      "close": "22.70",
      "average": "22.6092",
      "volume": "7789",
      "turnover": "176103.05",
      "trades": "86"
    },
    {
      "date": "2025-11-06",
      "bid": "22.35",
      "ask": "22.70",
      "open": "22.55",
      "high": "22.75",
      "low": "22.20",
      "close": "22.20",
      "average": "22.4354",
      "volume": "31674",
      "turnover": "710618.65",
      "trades": "112"
    },
    {
      "date": "2025-11-07",
      "bid": "22.00",
      "ask": "22.35",
      "open": "22.70",
      "high": "22.70",
      "low": "22.05",
      "close": "22.35",
      "average": "22.2699",
      "volume": "17848",
      "turnover": "397472.6",
      "trades": "122"
    },
    {
      "date": "2025-11-10",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.40",
      "high": "22.60",
      "low": "22.15",
      "close": "22.15",
      "average": "22.372",
      "volume": "21684",
      "turnover": "485114.75",
      "trades": "82"
    },
    {
      "date": "2025-11-11",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.15",
      "high": "22.40",
      "low": "22.05",
      "close": "22.10",
      "average": "22.1418",
      "volume": "18655",
      "turnover": "413055",
      "trades": "108"
    },
    {
      "date": "2025-11-12",
      "bid": "22.20",
      "ask": "22.35",
      "open": "22.30",
      "high": "22.45",
      "low": "22.00",
      "close": "22.20",
      "average": "22.236",
      "volume": "16520",
      "turnover": "367338.5",
      "trades": "117"
    },
    {
      "date": "2025-11-13",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.15",
      "high": "22.35",
      "low": "22.05",
      "close": "22.10",
      "average": "22.1599",
      "volume": "14775",
      "turnover": "327412.95",
      "trades": "92"
    },
    {
      "date": "2025-11-14",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.15",
      "high": "22.30",
      "low": "21.80",
      "close": "22.20",
      "average": "21.9881",
      "volume": "18327",
      "turnover": "402976",
      "trades": "138"
    },
    {
      "date": "2025-11-17",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.15",
      "high": "22.35",
      "low": "21.65",
      "close": "21.75",
      "average": "21.9336",
      "volume": "75390",
      "turnover": "1653573.6",
      "trades": "180"
    },
    {
      "date": "2025-11-18",
      "bid": "21.70",
      "ask": "21.95",
      "open": "21.80",
      "high": "22.00",
      "low": "21.65",
      "close": "21.70",
      "average": "21.7938",
      "volume": "26833",
      "turnover": "584811.55",
      "trades": "125"
    },
    {
      "date": "2025-11-19",
      "bid": "21.70",
      "ask": "21.85",
      "open": "21.70",
      "high": "22.00",
      "low": "21.65",
      "close": "21.65",
      "average": "21.909",
      "volume": "12675",
      "turnover": "277696.5",
      "trades": "95"
    },
    {
      "date": "2025-11-20",
      "bid": "21.95",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.10",
      "low": "21.75",
      "close": "22.00",
      "average": "21.9132",
      "volume": "24430",
      "turnover": "535340.15",
      "trades": "104"
    },
    {
      "date": "2025-11-21",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.00",
      "low": "21.55",
      "close": "21.90",
      "average": "21.8877",
      "volume": "19932",
      "turnover": "436265.55",
      "trades": "95"
    },
    {
      "date": "2025-11-24",
      "bid": "21.75",
      "ask": "21.90",
      "open": "21.85",
      "high": "22.15",
      "low": "21.55",
      "close": "21.90",
      "average": "21.7962",
      "volume": "50212",
      "turnover": "1094430.85",
      "trades": "117"
    },
    {
      "date": "2025-11-25",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.05",
      "low": "21.65",
      "close": "21.85",
      "average": "21.8381",
      "volume": "23102",
      "turnover": "504503.45",
      "trades": "135"
    },
    {
      "date": "2025-11-26",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.85",
      "high": "22.05",
      "low": "21.75",
      "close": "21.95",
      "average": "21.8415",
      "volume": "13475",
      "turnover": "294326.25",
      "trades": "106"
    },
    {
      "date": "2025-11-27",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.85",
      "high": "21.95",
      "low": "21.70",
      "close": "21.90",
      "average": "21.8503",
      "volume": "27208",
      "turnover": "594503",
      "trades": "139"
    },
    {
      "date": "2025-11-28",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.80",
      "high": "21.95",
      "low": "21.80",
      "close": "21.90",
      "average": "21.8293",
      "volume": "9070",
      "turnover": "197991.5",
      "trades": "48"
    },
    {
      "date": "2025-12-01",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.95",
      "high": "21.95",
      "low": "21.80",
      "close": "21.90",
      "average": "21.8617",
      "volume": "22710",
      "turnover": "496478.35",
      "trades": "91"
    },
    {
      "date": "2025-12-02",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.80",
      "close": "21.80",
      "average": "21.9333",
      "volume": "17602",
      "turnover": "386069.4",
      "trades": "65"
    },
    {
      "date": "2025-12-03",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.00",
      "low": "21.70",
      "close": "22.00",
      "average": "21.9068",
      "volume": "13065",
      "turnover": "286212.4",
      "trades": "65"
    },
    {
      "date": "2025-12-04",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.65",
      "close": "21.95",
      "average": "21.854",
      "volume": "30619",
      "turnover": "669309.49",
      "trades": "147"
    },
    {
      "date": "2025-12-05",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.90",
      "high": "22.00",
      "low": "21.80",
      "close": "22.00",
      "average": "21.9277",
      "volume": "24679",
      "turnover": "541146.5",
      "trades": "89"
    },
    {
      "date": "2025-12-08",
      "bid": "22.00",
      "ask": "22.15",
      "open": "21.95",
      "high": "22.15",
      "low": "21.80",
      "close": "22.15",
      "average": "22.0078",
      "volume": "37248",
      "turnover": "819746.35",
      "trades": "198"
    },
    {
      "date": "2025-12-09",
      "bid": "21.75",
      "ask": "21.80",
      "open": "22.15",
      "high": "22.15",
      "low": "21.80",
      "close": "21.80",
      "average": "21.9508",
      "volume": "24642",
      "turnover": "540911.5",
      "trades": "128"
    },
    {
      "date": "2025-12-10",
      "bid": "22.00",
      "ask": "22.05",
      "open": "22.05",
      "high": "22.10",
      "low": "21.60",
      "close": "22.00",
      "average": "21.944",
      "volume": "66566",
      "turnover": "1460724.93",
      "trades": "166"
    },
    {
      "date": "2025-12-11",
      "bid": "22.00",
      "ask": "22.15",
      "open": "21.85",
      "high": "22.15",
      "low": "21.70",
      "close": "22.15",
      "average": "21.991",
      "volume": "35042",
      "turnover": "770607.75",
      "trades": "93"
    },
    {
      "date": "2025-12-12",
      "bid": "21.95",
      "ask": "22.05",
      "open": "22.20",
      "high": "22.35",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0174",
      "volume": "16898",
      "turnover": "372050.6",
      "trades": "105"
    },
    {
      "date": "2025-12-15",
      "bid": "21.75",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.05",
      "low": "21.75",
      "close": "21.80",
      "average": "21.9111",
      "volume": "29805",
      "turnover": "653071.9",
      "trades": "85"
    },
    {
      "date": "2025-12-16",
      "bid": "21.70",
      "ask": "21.85",
      "open": "21.85",
      "high": "21.85",
      "low": "21.70",
      "close": "21.85",
      "average": "21.7571",
      "volume": "12262",
      "turnover": "266785.45",
      "trades": "86"
    },
    {
      "date": "2025-12-17",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.00",
      "low": "21.80",
      "close": "21.95",
      "average": "21.925",
      "volume": "14920",
      "turnover": "327121.55",
      "trades": "51"
    },
    {
      "date": "2025-12-18",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.90",
      "high": "22.00",
      "low": "21.80",
      "close": "21.85",
      "average": "21.8659",
      "volume": "14269",
      "turnover": "312006.8",
      "trades": "67"
    },
    {
      "date": "2025-12-19",
      "bid": "21.40",
      "ask": "21.45",
      "open": "22.00",
      "high": "22.00",
      "low": "21.35",
      "close": "21.45",
      "average": "21.5434",
      "volume": "92169",
      "turnover": "1985734.65",
      "trades": "303"
    },
    {
      "date": "2025-12-22",
      "bid": "21.40",
      "ask": "21.65",
      "open": "21.40",
      "high": "21.60",
      "low": "21.30",
      "close": "21.45",
      "average": "21.4432",
      "volume": "37059",
      "turnover": "794662.15",
      "trades": "176"
    },
    {
      "date": "2025-12-23",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.65",
      "high": "21.85",
      "low": "21.35",
      "close": "21.85",
      "average": "21.62",
      "volume": "35928",
      "turnover": "776771.33",
      "trades": "139"
    },
    {
      "date": "2025-12-29",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.90",
      "high": "21.95",
      "low": "21.55",
      "close": "21.85",
      "average": "21.7747",
      "volume": "48535",
      "turnover": "1056833.3",
      "trades": "171"
    },
    {
      "date": "2025-12-30",
      "bid": "21.75",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.00",
      "low": "21.65",
      "close": "22.00",
      "average": "21.8799",
      "volume": "43248",
      "turnover": "946262.75",
      "trades": "173"
    },
    {
      "date": "2026-01-02",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.00",
      "low": "21.75",
      "close": "22.00",
      "average": "21.8862",
      "volume": "54902",
      "turnover": "1201595.2",
      "trades": "197"
    },
    {
      "date": "2026-01-05",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.00",
      "low": "21.70",
      "close": "21.70",
      "average": "21.809",
      "volume": "12684",
      "turnover": "276625.15",
      "trades": "78"
    },
    {
      "date": "2026-01-07",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.65",
      "high": "21.90",
      "low": "21.60",
      "close": "21.80",
      "average": "21.7324",
      "volume": "72256",
      "turnover": "1570299.85",
      "trades": "220"
    },
    {
      "date": "2026-01-08",
      "bid": "21.95",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.00",
      "low": "21.65",
      "close": "21.95",
      "average": "21.7791",
      "volume": "25778",
      "turnover": "561422.15",
      "trades": "93"
    },
    {
      "date": "2026-01-09",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.95",
      "high": "22.00",
      "low": "21.75",
      "close": "21.80",
      "average": "21.9013",
      "volume": "15014",
      "turnover": "328825.85",
      "trades": "86"
    },
    {
      "date": "2026-01-12",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.80",
      "high": "22.00",
      "low": "21.75",
      "close": "21.95",
      "average": "21.9117",
      "volume": "37742",
      "turnover": "826990.15",
      "trades": "108"
    },
    {
      "date": "2026-01-13",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.90",
      "high": "21.95",
      "low": "21.70",
      "close": "21.75",
      "average": "21.7977",
      "volume": "15764",
      "turnover": "343615.25",
      "trades": "106"
    },
    {
      "date": "2026-01-14",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.80",
      "high": "21.95",
      "low": "21.45",
      "close": "21.60",
      "average": "21.6643",
      "volume": "30516",
      "turnover": "661108.35",
      "trades": "135"
    },
    {
      "date": "2026-01-15",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.70",
      "high": "21.85",
      "low": "21.50",
      "close": "21.65",
      "average": "21.625",
      "volume": "47284",
      "turnover": "1022517.1",
      "trades": "161"
    },
    {
      "date": "2026-01-16",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.50",
      "high": "21.65",
      "low": "21.50",
      "close": "21.50",
      "average": "21.5712",
      "volume": "36670",
      "turnover": "791021.31",
      "trades": "121"
    },
    {
      "date": "2026-01-19",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.45",
      "high": "21.65",
      "low": "21.00",
      "close": "21.40",
      "average": "21.2587",
      "volume": "62032",
      "turnover": "1318718.8",
      "trades": "222"
    },
    {
      "date": "2026-01-20",
      "bid": "21.55",
      "ask": "21.75",
      "open": "21.30",
      "high": "21.75",
      "low": "21.30",
      "close": "21.55",
      "average": "21.5548",
      "volume": "53987",
      "turnover": "1163702.85",
      "trades": "184"
    },
    {
      "date": "2026-01-21",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.65",
      "high": "21.70",
      "low": "21.40",
      "close": "21.70",
      "average": "21.5564",
      "volume": "46226",
      "turnover": "996459.9",
      "trades": "102"
    },
    {
      "date": "2026-01-22",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.80",
      "high": "22.00",
      "low": "21.80",
      "close": "21.95",
      "average": "21.8938",
      "volume": "38710",
      "turnover": "847508.9",
      "trades": "117"
    },
    {
      "date": "2026-01-23",
      "bid": "22.90",
      "ask": "23.00",
      "open": "21.95",
      "high": "23.00",
      "low": "21.95",
      "close": "23.00",
      "average": "22.3711",
      "volume": "63924",
      "turnover": "1430049.15",
      "trades": "215"
    },
    {
      "date": "2026-01-26",
      "bid": "23.00",
      "ask": "23.05",
      "open": "23.05",
      "high": "23.10",
      "low": "22.90",
      "close": "23.05",
      "average": "23.0409",
      "volume": "59113",
      "turnover": "1362019.55",
      "trades": "172"
    },
    {
      "date": "2026-01-27",
      "bid": "22.80",
      "ask": "22.85",
      "open": "23.10",
      "high": "23.10",
      "low": "22.50",
      "close": "22.80",
      "average": "22.7991",
      "volume": "79773",
      "turnover": "1818831.48",
      "trades": "182"
    },
    {
      "date": "2026-01-28",
      "bid": "22.50",
      "ask": "22.65",
      "open": "22.80",
      "high": "22.80",
      "low": "22.50",
      "close": "22.55",
      "average": "22.5683",
      "volume": "34574",
      "turnover": "780275.9",
      "trades": "104"
    },
    {
      "date": "2026-01-29",
      "bid": "21.75",
      "ask": "21.95",
      "open": "22.65",
      "high": "22.65",
      "low": "21.75",
      "close": "21.75",
      "average": "22.165",
      "volume": "77570",
      "turnover": "1719342.1",
      "trades": "277"
    },
    {
      "date": "2026-01-30",
      "bid": "21.30",
      "ask": "21.45",
      "open": "21.80",
      "high": "22.00",
      "low": "21.25",
      "close": "21.35",
      "average": "21.5106",
      "volume": "89406",
      "turnover": "1923126.32",
      "trades": "289"
    },
    {
      "date": "2026-02-02",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.40",
      "high": "21.40",
      "low": "21.10",
      "close": "21.30",
      "average": "21.2655",
      "volume": "83873",
      "turnover": "1783513.78",
      "trades": "443"
    },
    {
      "date": "2026-02-03",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.30",
      "high": "21.60",
      "low": "21.00",
      "close": "21.15",
      "average": "21.2028",
      "volume": "93370",
      "turnover": "1979703.6",
      "trades": "333"
    },
    {
      "date": "2026-02-04",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.05",
      "high": "21.30",
      "low": "20.60",
      "close": "20.65",
      "average": "20.8863",
      "volume": "77171",
      "turnover": "1611863.51",
      "trades": "341"
    },
    {
      "date": "2026-02-05",
      "bid": "21.05",
      "ask": "21.20",
      "open": "20.85",
      "high": "21.35",
      "low": "20.85",
      "close": "21.00",
      "average": "21.1676",
      "volume": "64109",
      "turnover": "1357027.1",
      "trades": "177"
    },
    {
      "date": "2026-02-06",
      "bid": "21.05",
      "ask": "21.20",
      "open": "21.20",
      "high": "21.20",
      "low": "20.85",
      "close": "21.00",
      "average": "21.0526",
      "volume": "50038",
      "turnover": "1053430.14",
      "trades": "223"
    },
    {
      "date": "2026-02-09",
      "bid": "21.20",
      "ask": "21.30",
      "open": "20.95",
      "high": "21.35",
      "low": "20.95",
      "close": "21.15",
      "average": "21.1697",
      "volume": "43370",
      "turnover": "918129.25",
      "trades": "164"
    },
    {
      "date": "2026-02-10",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.10",
      "high": "21.40",
      "low": "21.00",
      "close": "21.25",
      "average": "21.1685",
      "volume": "30513",
      "turnover": "645925.9",
      "trades": "139"
    },
    {
      "date": "2026-02-11",
      "bid": "21.15",
      "ask": "21.25",
      "open": "21.25",
      "high": "21.45",
      "low": "21.15",
      "close": "21.15",
      "average": "21.2576",
      "volume": "19119",
      "turnover": "406424.3",
      "trades": "118"
    },
    {
      "date": "2026-02-12",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.15",
      "high": "21.35",
      "low": "20.80",
      "close": "21.00",
      "average": "21.0932",
      "volume": "80619",
      "turnover": "1700513.3",
      "trades": "182"
    },
    {
      "date": "2026-02-13",
      "bid": "21.05",
      "ask": "21.10",
      "open": "20.50",
      "high": "21.15",
      "low": "20.20",
      "close": "20.95",
      "average": "20.6866",
      "volume": "57733",
      "turnover": "1194299.6",
      "trades": "184"
    },
    {
      "date": "2026-02-16",
      "bid": "21.05",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.30",
      "low": "21.00",
      "close": "21.00",
      "average": "21.1546",
      "volume": "30347",
      "turnover": "641975.53",
      "trades": "125"
    },
    {
      "date": "2026-02-17",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.00",
      "high": "21.35",
      "low": "20.75",
      "close": "21.00",
      "average": "21.0583",
      "volume": "43741",
      "turnover": "921200.45",
      "trades": "144"
    },
    {
      "date": "2026-02-18",
      "bid": "20.75",
      "ask": "20.85",
      "open": "20.95",
      "high": "21.25",
      "low": "20.60",
      "close": "20.60",
      "average": "20.7829",
      "volume": "52092",
      "turnover": "1082622.85",
      "trades": "189"
    },
    {
      "date": "2026-02-19",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.05",
      "low": "20.60",
      "close": "20.95",
      "average": "20.868",
      "volume": "32261",
      "turnover": "673218.05",
      "trades": "108"
    },
    {
      "date": "2026-02-20",
      "bid": "20.85",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.20",
      "low": "20.80",
      "close": "20.90",
      "average": "21.0159",
      "volume": "46149",
      "turnover": "969860.8",
      "trades": "144"
    },
    {
      "date": "2026-02-23",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.95",
      "high": "21.25",
      "low": "20.75",
      "close": "20.75",
      "average": "20.9204",
      "volume": "77376",
      "turnover": "1618731.53",
      "trades": "147"
    },
    {
      "date": "2026-02-24",
      "bid": "20.85",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.00",
      "low": "20.70",
      "close": "20.85",
      "average": "20.8209",
      "volume": "46010",
      "turnover": "958007.05",
      "trades": "150"
    },
    {
      "date": "2026-02-25",
      "bid": "21.30",
      "ask": "21.35",
      "open": "20.95",
      "high": "21.40",
      "low": "20.75",
      "close": "21.20",
      "average": "21.1259",
      "volume": "27790",
      "turnover": "587089.55",
      "trades": "149"
    },
    {
      "date": "2026-02-26",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.20",
      "high": "21.50",
      "low": "21.15",
      "close": "21.35",
      "average": "21.3397",
      "volume": "21950",
      "turnover": "468409.5",
      "trades": "99"
    },
    {
      "date": "2026-02-27",
      "bid": "21.55",
      "ask": "21.65",
      "open": "21.45",
      "high": "21.65",
      "low": "21.30",
      "close": "21.50",
      "average": "21.4761",
      "volume": "26999",
      "turnover": "579826.6",
      "trades": "122"
    },
    {
      "date": "2026-03-02",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.65",
      "low": "21.30",
      "close": "21.30",
      "average": "21.4496",
      "volume": "38165",
      "turnover": "817739.65",
      "trades": "149"
    },
    {
      "date": "2026-03-03",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.15",
      "high": "21.25",
      "low": "20.60",
      "close": "20.60",
      "average": "20.8089",
      "volume": "42472",
      "turnover": "883900.7",
      "trades": "193"
    },
    {
      "date": "2026-03-04",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.20",
      "low": "20.70",
      "close": "20.80",
      "average": "20.9489",
      "volume": "32513",
      "turnover": "681155.73",
      "trades": "112"
    },
    {
      "date": "2026-03-05",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.30",
      "low": "20.80",
      "close": "21.25",
      "average": "21.1051",
      "volume": "28538",
      "turnover": "602298.35",
      "trades": "80"
    },
    {
      "date": "2026-03-06",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.15",
      "high": "21.30",
      "low": "20.90",
      "close": "20.95",
      "average": "21.0214",
      "volume": "17217",
      "turnover": "361926.3",
      "trades": "89"
    },
    {
      "date": "2026-03-09",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.70",
      "high": "20.75",
      "low": "20.15",
      "close": "20.65",
      "average": "20.4417",
      "volume": "42643",
      "turnover": "871748.6",
      "trades": "195"
    },
    {
      "date": "2026-03-10",
      "bid": "20.90",
      "ask": "21.05",
      "open": "20.65",
      "high": "21.05",
      "low": "20.65",
      "close": "20.90",
      "average": "20.7922",
      "volume": "12833",
      "turnover": "266826.1",
      "trades": "97"
    },
    {
      "date": "2026-03-11",
      "bid": "20.90",
      "ask": "21.25",
      "open": "20.85",
      "high": "21.25",
      "low": "20.85",
      "close": "21.10",
      "average": "21.0824",
      "volume": "18543",
      "turnover": "390931.6",
      "trades": "57"
    },
    {
      "date": "2026-03-12",
      "bid": "21.00",
      "ask": "21.25",
      "open": "20.90",
      "high": "21.35",
      "low": "20.85",
      "close": "21.25",
      "average": "21.0937",
      "volume": "8262",
      "turnover": "174276.45",
      "trades": "57"
    },
    {
      "date": "2026-03-13",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.05",
      "high": "21.30",
      "low": "20.90",
      "close": "21.10",
      "average": "21.1588",
      "volume": "29409",
      "turnover": "622236.48",
      "trades": "55"
    },
    {
      "date": "2026-03-16",
      "bid": "20.85",
      "ask": "21.10",
      "open": "21.05",
      "high": "21.45",
      "low": "20.80",
      "close": "20.85",
      "average": "20.8777",
      "volume": "15729",
      "turnover": "328385.35",
      "trades": "101"
    },
    {
      "date": "2026-03-17",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.80",
      "high": "21.45",
      "low": "20.70",
      "close": "21.15",
      "average": "20.9853",
      "volume": "44181",
      "turnover": "927148.55",
      "trades": "139"
    },
    {
      "date": "2026-03-18",
      "bid": "20.95",
      "ask": "21.15",
      "open": "21.00",
      "high": "21.25",
      "low": "20.70",
      "close": "20.85",
      "average": "20.979",
      "volume": "17292",
      "turnover": "362766.85",
      "trades": "110"
    },
    {
      "date": "2026-03-19",
      "bid": "20.80",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.15",
      "low": "20.65",
      "close": "20.75",
      "average": "20.821",
      "volume": "31767",
      "turnover": "661413.15",
      "trades": "154"
    },
    {
      "date": "2026-03-20",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.25",
      "high": "21.30",
      "low": "21.00",
      "close": "21.20",
      "average": "21.1781",
      "volume": "14069",
      "turnover": "297954.85",
      "trades": "87"
    },
    {
      "date": "2026-03-23",
      "bid": "21.00",
      "ask": "21.25",
      "open": "20.85",
      "high": "21.25",
      "low": "20.75",
      "close": "21.00",
      "average": "20.9598",
      "volume": "17421",
      "turnover": "365140.15",
      "trades": "103"
    },
    {
      "date": "2026-03-24",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.25",
      "high": "21.50",
      "low": "20.80",
      "close": "20.90",
      "average": "21.1143",
      "volume": "13933",
      "turnover": "294185.55",
      "trades": "103"
    },
    {
      "date": "2026-03-25",
      "bid": "21.25",
      "ask": "21.30",
      "open": "21.05",
      "high": "21.35",
      "low": "21.05",
      "close": "21.25",
      "average": "21.2149",
      "volume": "12762",
      "turnover": "270744.95",
      "trades": "101"
    },
    {
      "date": "2026-03-26",
      "bid": "21.15",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.55",
      "low": "21.10",
      "close": "21.10",
      "average": "21.2063",
      "volume": "12495",
      "turnover": "264973.15",
      "trades": "81"
    },
    {
      "date": "2026-03-27",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.05",
      "high": "21.15",
      "low": "20.80",
      "close": "21.00",
      "average": "20.9624",
      "volume": "11281",
      "turnover": "236476.95",
      "trades": "105"
    },
    {
      "date": "2026-03-30",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.95",
      "high": "21.00",
      "low": "20.60",
      "close": "20.80",
      "average": "20.8107",
      "volume": "42689",
      "turnover": "888388.15",
      "trades": "154"
    },
    {
      "date": "2026-03-31",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.75",
      "low": "20.85",
      "close": "21.20",
      "average": "21.4608",
      "volume": "39705",
      "turnover": "852095.6",
      "trades": "148"
    },
    {
      "date": "2026-04-01",
      "bid": "21.70",
      "ask": "21.95",
      "open": "21.75",
      "high": "22.10",
      "low": "21.35",
      "close": "21.70",
      "average": "21.8185",
      "volume": "46093",
      "turnover": "1005680.7",
      "trades": "133"
    },
    {
      "date": "2026-04-02",
      "bid": "21.60",
      "ask": "21.85",
      "open": "21.95",
      "high": "22.00",
      "low": "21.55",
      "close": "21.55",
      "average": "21.7986",
      "volume": "11843",
      "turnover": "258162.55",
      "trades": "75"
    },
    {
      "date": "2026-04-07",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.90",
      "high": "22.30",
      "low": "21.80",
      "close": "22.10",
      "average": "21.9682",
      "volume": "32382",
      "turnover": "711374.4",
      "trades": "174"
    },
    {
      "date": "2026-04-08",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.45",
      "high": "22.75",
      "low": "22.00",
      "close": "22.40",
      "average": "22.1899",
      "volume": "68770",
      "turnover": "1525985.23",
      "trades": "167"
    },
    {
      "date": "2026-04-09",
      "bid": "22.35",
      "ask": "22.55",
      "open": "22.40",
      "high": "23.00",
      "low": "22.35",
      "close": "22.35",
      "average": "22.5352",
      "volume": "21550",
      "turnover": "485629.95",
      "trades": "124"
    },
    {
      "date": "2026-04-10",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.35",
      "high": "22.85",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3998",
      "volume": "39917",
      "turnover": "894115.9",
      "trades": "194"
    },
    {
      "date": "2026-04-13",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.50",
      "high": "22.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.2767",
      "volume": "23409",
      "turnover": "521555.93",
      "trades": "118"
    },
    {
      "date": "2026-04-14",
      "bid": "22.20",
      "ask": "22.35",
      "open": "22.10",
      "high": "22.50",
      "low": "22.05",
      "close": "22.20",
      "average": "22.2227",
      "volume": "33878",
      "turnover": "752860.8",
      "trades": "108"
    },
    {
      "date": "2026-04-15",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.45",
      "high": "22.50",
      "low": "22.25",
      "close": "22.25",
      "average": "22.3732",
      "volume": "15455",
      "turnover": "345788.75",
      "trades": "122"
    },
    {
      "date": "2026-04-16",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.85",
      "low": "22.05",
      "close": "22.30",
      "average": "22.3985",
      "volume": "32201",
      "turnover": "721254.25",
      "trades": "118"
    },
    {
      "date": "2026-04-17",
      "bid": "22.55",
      "ask": "22.65",
      "open": "22.50",
      "high": "22.85",
      "low": "22.40",
      "close": "22.55",
      "average": "22.6451",
      "volume": "28859",
      "turnover": "653515",
      "trades": "143"
    },
    {
      "date": "2026-04-20",
      "bid": "22.70",
      "ask": "22.75",
      "open": "22.80",
      "high": "23.00",
      "low": "22.60",
      "close": "22.70",
      "average": "22.8087",
      "volume": "37609",
      "turnover": "857812.4",
      "trades": "119"
    },
    {
      "date": "2026-04-21",
      "bid": "22.75",
      "ask": "22.85",
      "open": "22.75",
      "high": "23.00",
      "low": "22.75",
      "close": "22.75",
      "average": "22.8339",
      "volume": "35750",
      "turnover": "816295.53",
      "trades": "97"
    },
    {
      "date": "2026-04-22",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.75",
      "high": "23.00",
      "low": "22.60",
      "close": "22.65",
      "average": "22.8289",
      "volume": "21933",
      "turnover": "500705.2",
      "trades": "127"
    },
    {
      "date": "2026-04-23",
      "bid": "22.50",
      "ask": "22.75",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.50",
      "average": "22.6392",
      "volume": "20629",
      "turnover": "467029.15",
      "trades": "77"
    },
    {
      "date": "2026-04-24",
      "bid": "22.60",
      "ask": "22.85",
      "open": "22.60",
      "high": "22.90",
      "low": "22.30",
      "close": "22.60",
      "average": "22.6895",
      "volume": "24499",
      "turnover": "555869.95",
      "trades": "110"
    },
    {
      "date": "2026-04-27",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.15",
      "low": "22.65",
      "close": "22.95",
      "average": "22.9374",
      "volume": "34247",
      "turnover": "785609.35",
      "trades": "171"
    },
    {
      "date": "2026-04-28",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.55",
      "high": "24.10",
      "low": "23.50",
      "close": "23.60",
      "average": "23.7177",
      "volume": "92563",
      "turnover": "2195378.45",
      "trades": "307"
    },
    {
      "date": "2026-04-29",
      "bid": "22.90",
      "ask": "22.95",
      "open": "22.60",
      "high": "23.20",
      "low": "22.30",
      "close": "22.90",
      "average": "22.7787",
      "volume": "75972",
      "turnover": "1730769.5",
      "trades": "211"
    },
    {
      "date": "2026-04-30",
      "bid": "22.30",
      "ask": "22.35",
      "open": "22.85",
      "high": "22.85",
      "low": "22.25",
      "close": "22.30",
      "average": "22.635",
      "volume": "11504",
      "turnover": "260392.65",
      "trades": "62"
    },
    {
      "date": "2026-05-04",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.30",
      "high": "23.00",
      "low": "22.00",
      "close": "22.00",
      "average": "22.4784",
      "volume": "27559",
      "turnover": "619566.03",
      "trades": "109"
    },
    {
      "date": "2026-05-05",
      "bid": "22.00",
      "ask": "22.05",
      "open": "22.10",
      "high": "22.40",
      "low": "21.75",
      "close": "22.00",
      "average": "22.1262",
      "volume": "33558",
      "turnover": "742511",
      "trades": "115"
    },
    {
      "date": "2026-05-06",
      "bid": "21.95",
      "ask": "22.15",
      "open": "22.10",
      "high": "22.50",
      "low": "21.95",
      "close": "22.20",
      "average": "22.2783",
      "volume": "56151",
      "turnover": "1250960.61",
      "trades": "342"
    },
    {
      "date": "2026-05-07",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.45",
      "high": "22.45",
      "low": "21.60",
      "close": "22.00",
      "average": "21.8879",
      "volume": "39841",
      "turnover": "872037.15",
      "trades": "190"
    },
    {
      "date": "2026-05-08",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.15",
      "low": "21.55",
      "close": "22.00",
      "average": "21.9054",
      "volume": "15257",
      "turnover": "334211.15",
      "trades": "98"
    },
    {
      "date": "2026-05-11",
      "bid": "21.80",
      "ask": "21.85",
      "open": "22.10",
      "high": "22.15",
      "low": "21.75",
      "close": "21.75",
      "average": "21.8134",
      "volume": "10391",
      "turnover": "226668.33",
      "trades": "119"
    },
    {
      "date": "2026-05-12",
      "bid": "21.70",
      "ask": "21.95",
      "open": "21.85",
      "high": "21.95",
      "low": "21.60",
      "close": "21.70",
      "average": "21.8227",
      "volume": "16792",
      "turnover": "366446.4",
      "trades": "134"
    },
    {
      "date": "2026-05-13",
      "bid": "21.35",
      "ask": "21.40",
      "open": "21.95",
      "high": "21.95",
      "low": "21.35",
      "close": "21.40",
      "average": "21.5289",
      "volume": "22704",
      "turnover": "488894.2",
      "trades": "95"
    },
    {
      "date": "2026-05-15",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.35",
      "high": "22.00",
      "low": "21.35",
      "close": "21.90",
      "average": "21.6444",
      "volume": "39172",
      "turnover": "847856.25",
      "trades": "153"
    },
    {
      "date": "2026-05-18",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.90",
      "high": "21.95",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6267",
      "volume": "20578",
      "turnover": "445034.9",
      "trades": "110"
    },
    {
      "date": "2026-05-19",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.35",
      "high": "22.15",
      "low": "21.35",
      "close": "21.90",
      "average": "21.7459",
      "volume": "35628",
      "turnover": "774763.4",
      "trades": "135"
    },
    {
      "date": "2026-05-20",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.30",
      "low": "21.65",
      "close": "22.05",
      "average": "21.7807",
      "volume": "34369",
      "turnover": "748579.5",
      "trades": "113"
    },
    {
      "date": "2026-05-21",
      "bid": "21.55",
      "ask": "21.75",
      "open": "22.10",
      "high": "22.10",
      "low": "21.55",
      "close": "21.55",
      "average": "21.7449",
      "volume": "24138",
      "turnover": "524879.3",
      "trades": "108"
    },
    {
      "date": "2026-05-22",
      "bid": "21.70",
      "ask": "21.95",
      "open": "21.75",
      "high": "22.10",
      "low": "21.55",
      "close": "21.90",
      "average": "21.7126",
      "volume": "25954",
      "turnover": "563528.25",
      "trades": "82"
    },
    {
      "date": "2026-05-25",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.95",
      "high": "22.15",
      "low": "21.50",
      "close": "21.95",
      "average": "21.8447",
      "volume": "49229",
      "turnover": "1075391.45",
      "trades": "270"
    },
    {
      "date": "2026-05-26",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.95",
      "high": "22.65",
      "low": "21.85",
      "close": "22.00",
      "average": "22.1883",
      "volume": "24004",
      "turnover": "532607.05",
      "trades": "116"
    },
    {
      "date": "2026-05-27",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.50",
      "low": "21.95",
      "close": "22.30",
      "average": "22.2545",
      "volume": "37800",
      "turnover": "841219.85",
      "trades": "202"
    },
    {
      "date": "2026-05-28",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.60",
      "low": "21.95",
      "close": "22.25",
      "average": "22.1758",
      "volume": "8824",
      "turnover": "195695.7",
      "trades": "85"
    },
    {
      "date": "2026-05-29",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.30",
      "high": "22.45",
      "low": "21.80",
      "close": "22.20",
      "average": "22.1329",
      "volume": "19292",
      "turnover": "426992.85",
      "trades": "83"
    },
    {
      "date": "2026-06-01",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.20",
      "high": "22.50",
      "low": "21.90",
      "close": "22.15",
      "average": "22.1555",
      "volume": "33113",
      "turnover": "733662.98",
      "trades": "133"
    },
    {
      "date": "2026-06-02",
      "bid": "22.25",
      "ask": "22.50",
      "open": "22.25",
      "high": "22.50",
      "low": "22.10",
      "close": "22.40",
      "average": "22.2749",
      "volume": "30371",
      "turnover": "676509.75",
      "trades": "69"
    },
    {
      "date": "2026-06-03",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.60",
      "low": "21.90",
      "close": "22.20",
      "average": "22.1234",
      "volume": "12997",
      "turnover": "287548.95",
      "trades": "94"
    },
    {
      "date": "2026-06-04",
      "bid": "21.75",
      "ask": "21.95",
      "open": "22.10",
      "high": "22.10",
      "low": "21.65",
      "close": "21.70",
      "average": "21.8421",
      "volume": "17741",
      "turnover": "387499.85",
      "trades": "81"
    },
    {
      "date": "2026-06-05",
      "bid": "21.70",
      "ask": "22.05",
      "open": "21.75",
      "high": "22.10",
      "low": "21.65",
      "close": "21.65",
      "average": "21.8202",
      "volume": "9776",
      "turnover": "213314.2",
      "trades": "53"
    },
    {
      "date": "2026-06-08",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.05",
      "high": "22.05",
      "low": "21.70",
      "close": "21.90",
      "average": "21.894",
      "volume": "9000",
      "turnover": "197046.1",
      "trades": "46"
    },
    {
      "date": "2026-06-09",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.75",
      "high": "22.00",
      "low": "21.70",
      "close": "21.80",
      "average": "21.8751",
      "volume": "6508",
      "turnover": "142372.45",
      "trades": "50"
    },
    {
      "date": "2026-06-10",
      "bid": "21.95",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.00",
      "low": "21.70",
      "close": "22.00",
      "average": "21.8796",
      "volume": "5637",
      "turnover": "123335.2",
      "trades": "47"
    },
    {
      "date": "2026-06-11",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.75",
      "high": "22.00",
      "low": "21.70",
      "close": "21.85",
      "average": "21.8724",
      "volume": "37701",
      "turnover": "824609.55",
      "trades": "64"
    },
    {
      "date": "2026-06-12",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.00",
      "low": "21.75",
      "close": "21.85",
      "average": "21.9219",
      "volume": "8633",
      "turnover": "189251.9",
      "trades": "57"
    },
    {
      "date": "2026-06-15",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.00",
      "low": "21.75",
      "close": "22.00",
      "average": "21.913",
      "volume": "27067",
      "turnover": "593100.38",
      "trades": "125"
    },
    {
      "date": "2026-06-16",
      "bid": "22.00",
      "ask": "22.30",
      "open": "21.90",
      "high": "22.20",
      "low": "21.80",
      "close": "22.20",
      "average": "21.9913",
      "volume": "9822",
      "turnover": "215998.5",
      "trades": "33"
    },
    {
      "date": "2026-06-17",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.00",
      "high": "22.00",
      "low": "21.65",
      "close": "21.90",
      "average": "21.8419",
      "volume": "15479",
      "turnover": "338091.35",
      "trades": "86"
    },
    {
      "date": "2026-06-18",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.35",
      "low": "21.65",
      "close": "21.70",
      "average": "21.8541",
      "volume": "9002",
      "turnover": "196730.3",
      "trades": "62"
    },
    {
      "date": "2026-06-22",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.70",
      "high": "21.95",
      "low": "21.50",
      "close": "21.80",
      "average": "21.6807",
      "volume": "7913",
      "turnover": "171559.1",
      "trades": "50"
    },
    {
      "date": "2026-06-23",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.60",
      "high": "21.95",
      "low": "21.50",
      "close": "21.75",
      "average": "21.7337",
      "volume": "4858",
      "turnover": "105582.2",
      "trades": "53"
    },
    {
      "date": "2026-06-24",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.50",
      "high": "21.90",
      "low": "21.45",
      "close": "21.45",
      "average": "21.5523",
      "volume": "15213",
      "turnover": "327874.7",
      "trades": "75"
    },
    {
      "date": "2026-06-25",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.55",
      "high": "21.75",
      "low": "21.45",
      "close": "21.60",
      "average": "21.5399",
      "volume": "18302",
      "turnover": "394236.45",
      "trades": "106"
    },
    {
      "date": "2026-06-26",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.75",
      "low": "21.40",
      "close": "21.60",
      "average": "21.4616",
      "volume": "5815",
      "turnover": "124799.15",
      "trades": "72"
    },
    {
      "date": "2026-06-29",
      "bid": "21.65",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.75",
      "low": "21.40",
      "close": "21.60",
      "average": "21.5167",
      "volume": "31480",
      "turnover": "677346.05",
      "trades": "103"
    },
    {
      "date": "2026-06-30",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.65",
      "high": "21.95",
      "low": "21.50",
      "close": "21.90",
      "average": "21.7376",
      "volume": "13799",
      "turnover": "299948.75",
      "trades": "64"
    },
    {
      "date": "2026-07-01",
      "bid": "21.70",
      "ask": "21.85",
      "open": "21.85",
      "high": "22.05",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8616",
      "volume": "6792",
      "turnover": "148483.75",
      "trades": "60"
    },
    {
      "date": "2026-07-02",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.80",
      "high": "22.20",
      "low": "21.65",
      "close": "21.75",
      "average": "21.9104",
      "volume": "12483",
      "turnover": "273507.9",
      "trades": "73"
    },
    {
      "date": "2026-07-03",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.75",
      "high": "22.00",
      "low": "21.45",
      "close": "21.55",
      "average": "21.6536",
      "volume": "45364",
      "turnover": "982357.7",
      "trades": "170"
    },
    {
      "date": "2026-07-06",
      "bid": "21.60",
      "ask": "21.85",
      "open": "21.75",
      "high": "21.85",
      "low": "21.40",
      "close": "21.85",
      "average": "21.5883",
      "volume": "26128",
      "turnover": "564059.05",
      "trades": "130"
    },
    {
      "date": "2026-07-07",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.25",
      "low": "21.50",
      "close": "22.00",
      "average": "21.9093",
      "volume": "14355",
      "turnover": "314508.4",
      "trades": "72"
    },
    {
      "date": "2026-07-08",
      "bid": "21.60",
      "ask": "22.05",
      "open": "22.20",
      "high": "22.20",
      "low": "21.70",
      "close": "22.05",
      "average": "21.9169",
      "volume": "18712",
      "turnover": "410108.2",
      "trades": "77"
    },
    {
      "date": "2026-07-09",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.05",
      "high": "22.20",
      "low": "21.65",
      "close": "22.00",
      "average": "21.9557",
      "volume": "10481",
      "turnover": "230092.32",
      "trades": "81"
    },
    {
      "date": "2026-07-10",
      "bid": "21.75",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.25",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8906",
      "volume": "7224",
      "turnover": "158129.35",
      "trades": "64"
    },
    {
      "date": "2026-07-13",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.75",
      "high": "22.40",
      "low": "21.65",
      "close": "22.10",
      "average": "22.1485",
      "volume": "24387",
      "turnover": "540126.15",
      "trades": "85"
    },
    {
      "date": "2026-07-14",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.20",
      "low": "21.75",
      "close": "22.20",
      "average": "21.979",
      "volume": "2879",
      "turnover": "63277.5",
      "trades": "46"
    },
    {
      "date": "2026-07-15",
      "bid": "21.85",
      "ask": "22.40",
      "open": "22.15",
      "high": "22.40",
      "low": "21.75",
      "close": "21.80",
      "average": "22.0545",
      "volume": "15930",
      "turnover": "351326.15",
      "trades": "72"
    },
    {
      "date": "2026-07-16",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.30",
      "high": "23.25",
      "low": "21.70",
      "close": "22.60",
      "average": "22.5861",
      "volume": "44829",
      "turnover": "1012457.38",
      "trades": "140"
    },
    {
      "date": "2026-07-17",
      "bid": "22.45",
      "ask": "22.75",
      "open": "22.80",
      "high": "22.95",
      "low": "22.20",
      "close": "22.75",
      "average": "22.6024",
      "volume": "33995",
      "turnover": "768519.35",
      "trades": "128"
    },
    {
      "date": "2026-07-20",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.45",
      "high": "22.85",
      "low": "22.30",
      "close": "22.55",
      "average": "22.4891",
      "volume": "17814",
      "turnover": "400635.7",
      "trades": "119"
    },
    {
      "date": "2026-07-21",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.55",
      "high": "22.65",
      "low": "22.00",
      "close": "22.35",
      "average": "22.2911",
      "volume": "10671",
      "turnover": "237875.5",
      "trades": "78"
    },
    {
      "date": "2026-07-22",
      "bid": "22.05",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.55",
      "low": "22.00",
      "close": "22.05",
      "average": "22.2341",
      "volume": "41482",
      "turnover": "922313.45",
      "trades": "107"
    },
    {
      "date": "2026-07-23",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.20",
      "high": "22.25",
      "low": "21.80",
      "close": "21.90",
      "average": "21.9972",
      "volume": "26431",
      "turnover": "581408.35",
      "trades": "81"
    },
    {
      "date": "2026-07-24",
      "bid": "21.85",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.10",
      "low": "21.75",
      "close": "21.95",
      "average": "21.845",
      "volume": "22615",
      "turnover": "494024.7",
      "trades": "93"
    },
    {
      "date": "2026-07-27",
      "bid": "22.20",
      "ask": "22.40",
      "open": "21.90",
      "high": "22.50",
      "low": "21.70",
      "close": "22.35",
      "average": "22.0895",
      "volume": "25547",
      "turnover": "564320.7",
      "trades": "131"
    },
    {
      "date": "2026-07-28",
      "bid": "22.05",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.50",
      "low": "22.05",
      "close": "22.15",
      "average": "22.2265",
      "volume": "21816",
      "turnover": "484894.45",
      "trades": "139"
    },
    {
      "date": "2026-07-29",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.40",
      "high": "22.40",
      "low": "22.00",
      "close": "22.10",
      "average": "22.1188",
      "volume": "12295",
      "turnover": "271950.25",
      "trades": "150"
    },
    {
      "date": "2026-07-30",
      "bid": "22.05",
      "ask": "22.35",
      "open": "22.15",
      "high": "22.45",
      "low": "22.05",
      "close": "22.20",
      "average": "22.3189",
      "volume": "6541",
      "turnover": "145967.83",
      "trades": "53"
    },
    {
      "date": "2026-07-31",
      "bid": "22.15",
      "ask": "22.40",
      "open": "22.35",
      "high": "22.45",
      "low": "22.15",
      "close": "22.40",
      "average": "22.2734",
      "volume": "6618",
      "turnover": "147414.2",
      "trades": "75"
    },
    {
      "date": "2026-08-03",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.50",
      "high": "22.80",
      "low": "22.40",
      "close": "22.75",
      "average": "22.6054",
      "volume": "15226",
      "turnover": "344199.4",
      "trades": "106"
    },
    {
      "date": "2026-08-04",
      "bid": "22.70",
      "ask": "22.75",
      "open": "22.55",
      "high": "23.00",
      "low": "22.50",
      "close": "23.00",
      "average": "22.6523",
      "volume": "15507",
      "turnover": "351265.98",
      "trades": "92"
    },
    {
      "date": "2026-08-05",
      "bid": "22.60",
      "ask": "22.75",
      "open": "23.00",
      "high": "23.00",
      "low": "22.40",
      "close": "22.75",
      "average": "22.6253",
      "volume": "19472",
      "turnover": "440560.1",
      "trades": "109"
    },
    {
      "date": "2026-08-06",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.65",
      "high": "22.80",
      "low": "22.40",
      "close": "22.60",
      "average": "22.6241",
      "volume": "15666",
      "turnover": "354429.55",
      "trades": "60"
    }
  ]
}