{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2411198/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/trian-b?id=TX2411198",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2411198",
    "asset_class": "SHARES",
    "isin": "SE0018013658",
    "symbol": "TRIAN B",
    "company": "Trianon B",
    "market": null,
    "last_sale_price": "SEK 18.35",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "225.00",
      "ask": "228.00",
      "open": "226.00",
      "high": "229.00",
      "low": "225.00",
      "close": "228.00",
      "average": "227.0195",
      "volume": "2302",
      "turnover": "522599",
      "trades": "48"
    },
    {
      "date": "2021-08-03",
      "bid": "230.00",
      "ask": "231.00",
      "open": "229.00",
      "high": "236.00",
      "low": "229.00",
      "close": "230.00",
      "average": "231.7137",
      "volume": "2840",
      "turnover": "658067",
      "trades": "57"
    },
    {
      "date": "2021-08-04",
      "bid": "245.00",
      "ask": "248.00",
      "open": "228.00",
      "high": "250.00",
      "low": "221.00",
      "close": "248.00",
      "average": "236.4083",
      "volume": "7772",
      "turnover": "1832457",
      "trades": "132"
    },
    {
      "date": "2021-08-05",
      "bid": "252.00",
      "ask": "260.00",
      "open": "248.00",
      "high": "260.00",
      "low": "245.00",
      "close": "260.00",
      "average": "250.8761",
      "volume": "23146",
      "turnover": "5806778",
      "trades": "176"
    },
    {
      "date": "2021-08-06",
      "bid": "257.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "276.00",
      "low": "257.00",
      "close": "258.00",
      "average": "265.9272",
      "volume": "8792",
      "turnover": "2337764",
      "trades": "218"
    },
    {
      "date": "2021-08-09",
      "bid": "253.00",
      "ask": "254.00",
      "open": "258.00",
      "high": "258.00",
      "low": "236.00",
      "close": "245.00",
      "average": "245.5306",
      "volume": "93526",
      "turnover": "22963326",
      "trades": "235"
    },
    {
      "date": "2021-08-10",
      "bid": "258.00",
      "ask": "260.00",
      "open": "245.00",
      "high": "269.00",
      "low": "245.00",
      "close": "260.00",
      "average": "255.9027",
      "volume": "28006",
      "turnover": "7166812",
      "trades": "125"
    },
    {
      "date": "2021-08-11",
      "bid": "273.00",
      "ask": "275.00",
      "open": "260.00",
      "high": "275.00",
      "low": "260.00",
      "close": "270.00",
      "average": "266.0193",
      "volume": "24059",
      "turnover": "6395665",
      "trades": "182"
    },
    {
      "date": "2021-08-12",
      "bid": "270.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "273.00",
      "low": "270.00",
      "close": "272.00",
      "average": "271.1826",
      "volume": "6144",
      "turnover": "1666146",
      "trades": "90"
    },
    {
      "date": "2021-08-13",
      "bid": "264.00",
      "ask": "272.00",
      "open": "270.00",
      "high": "273.00",
      "low": "257.00",
      "close": "272.00",
      "average": "264.7728",
      "volume": "10446",
      "turnover": "2765817",
      "trades": "173"
    },
    {
      "date": "2021-08-16",
      "bid": "272.00",
      "ask": "274.00",
      "open": "272.00",
      "high": "278.00",
      "low": "262.00",
      "close": "275.00",
      "average": "269.5946",
      "volume": "7684",
      "turnover": "2071565",
      "trades": "167"
    },
    {
      "date": "2021-08-17",
      "bid": "264.00",
      "ask": "265.00",
      "open": "275.00",
      "high": "275.00",
      "low": "259.00",
      "close": "264.00",
      "average": "267.4104",
      "volume": "17137",
      "turnover": "4582612",
      "trades": "126"
    },
    {
      "date": "2021-08-18",
      "bid": "255.00",
      "ask": "260.00",
      "open": "265.00",
      "high": "265.00",
      "low": "254.00",
      "close": "254.00",
      "average": "258.184",
      "volume": "9845",
      "turnover": "2541821",
      "trades": "146"
    },
    {
      "date": "2021-08-19",
      "bid": "251.00",
      "ask": "255.00",
      "open": "254.00",
      "high": "260.00",
      "low": "242.00",
      "close": "253.00",
      "average": "250.4815",
      "volume": "7292",
      "turnover": "1827674",
      "trades": "131"
    },
    {
      "date": "2021-08-20",
      "bid": "247.00",
      "ask": "249.00",
      "open": "253.00",
      "high": "253.00",
      "low": "246.00",
      "close": "249.00",
      "average": "251.5972",
      "volume": "11292",
      "turnover": "2842701",
      "trades": "88"
    },
    {
      "date": "2021-08-23",
      "bid": "242.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "259.00",
      "low": "235.00",
      "close": "243.00",
      "average": "245.3428",
      "volume": "23352",
      "turnover": "5729246",
      "trades": "176"
    },
    {
      "date": "2021-08-24",
      "bid": "231.00",
      "ask": "235.00",
      "open": "236.00",
      "high": "240.00",
      "low": "223.00",
      "close": "235.00",
      "average": "232.191",
      "volume": "18105",
      "turnover": "4203818",
      "trades": "219"
    },
    {
      "date": "2021-08-25",
      "bid": "238.00",
      "ask": "239.00",
      "open": "235.00",
      "high": "243.00",
      "low": "228.00",
      "close": "239.00",
      "average": "237.8858",
      "volume": "7590",
      "turnover": "1805553",
      "trades": "123"
    },
    {
      "date": "2021-08-26",
      "bid": "230.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "239.00",
      "low": "230.00",
      "close": "230.00",
      "average": "233.4446",
      "volume": "1698",
      "turnover": "396389",
      "trades": "57"
    },
    {
      "date": "2021-08-27",
      "bid": "229.00",
      "ask": "233.00",
      "open": "231.00",
      "high": "234.00",
      "low": "222.00",
      "close": "233.00",
      "average": "229.1395",
      "volume": "12062",
      "turnover": "2763881",
      "trades": "104"
    },
    {
      "date": "2021-08-30",
      "bid": "232.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "238.00",
      "low": "230.00",
      "close": "238.00",
      "average": "233.9395",
      "volume": "6298",
      "turnover": "1473351",
      "trades": "98"
    },
    {
      "date": "2021-08-31",
      "bid": "247.00",
      "ask": "248.00",
      "open": "239.00",
      "high": "248.00",
      "low": "233.00",
      "close": "248.00",
      "average": "239.8074",
      "volume": "22446",
      "turnover": "5382718",
      "trades": "141"
    },
    {
      "date": "2021-09-01",
      "bid": "252.00",
      "ask": "253.00",
      "open": "249.00",
      "high": "259.00",
      "low": "249.00",
      "close": "252.00",
      "average": "253.9587",
      "volume": "109070",
      "turnover": "26803405",
      "trades": "155"
    },
    {
      "date": "2021-09-02",
      "bid": "254.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "260.00",
      "low": "250.00",
      "close": "254.00",
      "average": "256.1016",
      "volume": "163549",
      "turnover": "40219921",
      "trades": "96"
    },
    {
      "date": "2021-09-03",
      "bid": "247.00",
      "ask": "250.00",
      "open": "255.00",
      "high": "259.00",
      "low": "244.00",
      "close": "247.00",
      "average": "252.1647",
      "volume": "10489",
      "turnover": "2644956",
      "trades": "72"
    },
    {
      "date": "2021-09-06",
      "bid": "247.00",
      "ask": "250.00",
      "open": "249.00",
      "high": "255.00",
      "low": "242.00",
      "close": "250.00",
      "average": "245.948",
      "volume": "12878",
      "turnover": "3167318",
      "trades": "110"
    },
    {
      "date": "2021-09-07",
      "bid": "247.00",
      "ask": "248.00",
      "open": "250.00",
      "high": "250.00",
      "low": "243.00",
      "close": "247.00",
      "average": "247.4754",
      "volume": "2747",
      "turnover": "679815",
      "trades": "41"
    },
    {
      "date": "2021-09-08",
      "bid": "243.00",
      "ask": "244.00",
      "open": "246.00",
      "high": "246.00",
      "low": "241.00",
      "close": "245.00",
      "average": "243.0004",
      "volume": "158322",
      "turnover": "38472303",
      "trades": "55"
    },
    {
      "date": "2021-09-09",
      "bid": "238.00",
      "ask": "240.00",
      "open": "244.00",
      "high": "244.00",
      "low": "238.00",
      "close": "240.00",
      "average": "240.2672",
      "volume": "1770",
      "turnover": "425273",
      "trades": "50"
    },
    {
      "date": "2021-09-10",
      "bid": "229.00",
      "ask": "230.00",
      "open": "240.00",
      "high": "240.00",
      "low": "226.00",
      "close": "230.00",
      "average": "231.017",
      "volume": "29291",
      "turnover": "6765813",
      "trades": "156"
    },
    {
      "date": "2021-09-13",
      "bid": "225.00",
      "ask": "227.00",
      "open": "227.00",
      "high": "229.00",
      "low": "217.00",
      "close": "227.00",
      "average": "222.7478",
      "volume": "38491",
      "turnover": "8573786",
      "trades": "264"
    },
    {
      "date": "2021-09-14",
      "bid": "221.00",
      "ask": "222.00",
      "open": "226.00",
      "high": "226.00",
      "low": "219.00",
      "close": "221.00",
      "average": "220.8839",
      "volume": "3634",
      "turnover": "802692",
      "trades": "79"
    },
    {
      "date": "2021-09-15",
      "bid": "210.00",
      "ask": "212.00",
      "open": "219.00",
      "high": "219.00",
      "low": "209.00",
      "close": "212.00",
      "average": "213.0352",
      "volume": "13251",
      "turnover": "2822930",
      "trades": "186"
    },
    {
      "date": "2021-09-16",
      "bid": "216.00",
      "ask": "218.00",
      "open": "212.00",
      "high": "220.00",
      "low": "212.00",
      "close": "218.00",
      "average": "214.893",
      "volume": "14123",
      "turnover": "3034934",
      "trades": "128"
    },
    {
      "date": "2021-09-17",
      "bid": "220.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "222.00",
      "average": "220.9876",
      "volume": "3867",
      "turnover": "854559",
      "trades": "53"
    },
    {
      "date": "2021-09-20",
      "bid": "211.00",
      "ask": "212.00",
      "open": "223.00",
      "high": "226.00",
      "low": "210.00",
      "close": "211.00",
      "average": "218.4731",
      "volume": "9788",
      "turnover": "2138415",
      "trades": "129"
    },
    {
      "date": "2021-09-21",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "216.00",
      "low": "200.00",
      "close": "210.00",
      "average": "206.5772",
      "volume": "12640",
      "turnover": "2611136",
      "trades": "141"
    },
    {
      "date": "2021-09-22",
      "bid": "216.00",
      "ask": "220.00",
      "open": "203.00",
      "high": "219.00",
      "low": "203.00",
      "close": "217.00",
      "average": "212.7852",
      "volume": "4093",
      "turnover": "870930",
      "trades": "62"
    },
    {
      "date": "2021-09-23",
      "bid": "215.00",
      "ask": "218.00",
      "open": "217.00",
      "high": "220.00",
      "low": "215.00",
      "close": "215.00",
      "average": "218.292",
      "volume": "9784",
      "turnover": "2135769",
      "trades": "46"
    },
    {
      "date": "2021-09-24",
      "bid": "210.00",
      "ask": "211.00",
      "open": "215.00",
      "high": "220.00",
      "low": "202.00",
      "close": "212.00",
      "average": "210.1417",
      "volume": "6910",
      "turnover": "1452079",
      "trades": "160"
    },
    {
      "date": "2021-09-27",
      "bid": "215.00",
      "ask": "217.00",
      "open": "212.00",
      "high": "216.00",
      "low": "208.00",
      "close": "215.00",
      "average": "213.6833",
      "volume": "9724",
      "turnover": "2077856",
      "trades": "89"
    },
    {
      "date": "2021-09-28",
      "bid": "211.00",
      "ask": "214.00",
      "open": "215.00",
      "high": "218.00",
      "low": "209.00",
      "close": "211.00",
      "average": "213.4598",
      "volume": "9740",
      "turnover": "2079098",
      "trades": "86"
    },
    {
      "date": "2021-09-29",
      "bid": "209.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "212.00",
      "low": "207.00",
      "close": "209.00",
      "average": "209.3777",
      "volume": "15134",
      "turnover": "3168722",
      "trades": "105"
    },
    {
      "date": "2021-09-30",
      "bid": "209.00",
      "ask": "210.00",
      "open": "209.00",
      "high": "210.00",
      "low": "206.00",
      "close": "210.00",
      "average": "208.1292",
      "volume": "8474",
      "turnover": "1763687",
      "trades": "76"
    },
    {
      "date": "2021-10-01",
      "bid": "210.00",
      "ask": "213.00",
      "open": "208.00",
      "high": "215.00",
      "low": "208.00",
      "close": "214.00",
      "average": "212.1417",
      "volume": "1630",
      "turnover": "345791",
      "trades": "43"
    },
    {
      "date": "2021-10-04",
      "bid": "208.00",
      "ask": "210.00",
      "open": "214.00",
      "high": "214.00",
      "low": "208.00",
      "close": "208.00",
      "average": "211.0468",
      "volume": "2331",
      "turnover": "491950",
      "trades": "50"
    },
    {
      "date": "2021-10-05",
      "bid": "208.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "214.00",
      "low": "208.00",
      "close": "208.00",
      "average": "211.0955",
      "volume": "7017",
      "turnover": "1481257",
      "trades": "82"
    },
    {
      "date": "2021-10-06",
      "bid": "208.00",
      "ask": "211.00",
      "open": "211.00",
      "high": "214.00",
      "low": "209.00",
      "close": "209.00",
      "average": "212.0095",
      "volume": "6849",
      "turnover": "1452053",
      "trades": "31"
    },
    {
      "date": "2021-10-07",
      "bid": "211.00",
      "ask": "213.00",
      "open": "210.00",
      "high": "213.00",
      "low": "210.00",
      "close": "213.00",
      "average": "210.1557",
      "volume": "1259",
      "turnover": "264586",
      "trades": "24"
    },
    {
      "date": "2021-10-08",
      "bid": "207.00",
      "ask": "209.00",
      "open": "213.00",
      "high": "213.00",
      "low": "203.00",
      "close": "208.00",
      "average": "206.8521",
      "volume": "3016",
      "turnover": "623866",
      "trades": "73"
    },
    {
      "date": "2021-10-11",
      "bid": "198.00",
      "ask": "199.50",
      "open": "207.00",
      "high": "207.00",
      "low": "193.00",
      "close": "198.50",
      "average": "197.8169",
      "volume": "6889",
      "turnover": "1362760.5",
      "trades": "104"
    },
    {
      "date": "2021-10-12",
      "bid": "202.00",
      "ask": "204.00",
      "open": "198.50",
      "high": "207.00",
      "low": "191.50",
      "close": "204.00",
      "average": "201.1783",
      "volume": "7230",
      "turnover": "1455245",
      "trades": "109"
    },
    {
      "date": "2021-10-13",
      "bid": "205.00",
      "ask": "207.00",
      "open": "213.00",
      "high": "213.00",
      "low": "198.00",
      "close": "206.00",
      "average": "204.7769",
      "volume": "3084",
      "turnover": "631532",
      "trades": "47"
    },
    {
      "date": "2021-10-14",
      "bid": "207.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "210.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.9121",
      "volume": "6384",
      "turnover": "1320927",
      "trades": "79"
    },
    {
      "date": "2021-10-15",
      "bid": "210.00",
      "ask": "213.00",
      "open": "213.00",
      "high": "215.00",
      "low": "210.00",
      "close": "214.00",
      "average": "212.7509",
      "volume": "4074",
      "turnover": "866747",
      "trades": "67"
    },
    {
      "date": "2021-10-18",
      "bid": "218.00",
      "ask": "220.00",
      "open": "214.00",
      "high": "223.00",
      "low": "214.00",
      "close": "220.00",
      "average": "217.5625",
      "volume": "6852",
      "turnover": "1490738",
      "trades": "134"
    },
    {
      "date": "2021-10-19",
      "bid": "241.00",
      "ask": "243.00",
      "open": "222.00",
      "high": "245.00",
      "low": "222.00",
      "close": "241.00",
      "average": "236.0184",
      "volume": "11401",
      "turnover": "2690846",
      "trades": "264"
    },
    {
      "date": "2021-10-20",
      "bid": "242.00",
      "ask": "245.00",
      "open": "245.00",
      "high": "249.00",
      "low": "241.00",
      "close": "241.00",
      "average": "244.227",
      "volume": "6806",
      "turnover": "1662209",
      "trades": "166"
    },
    {
      "date": "2021-10-21",
      "bid": "244.00",
      "ask": "246.00",
      "open": "243.00",
      "high": "247.00",
      "low": "243.00",
      "close": "244.00",
      "average": "245.9064",
      "volume": "3674",
      "turnover": "903460",
      "trades": "76"
    },
    {
      "date": "2021-10-22",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "245.00",
      "low": "239.00",
      "close": "244.00",
      "average": "243.6509",
      "volume": "3552",
      "turnover": "865448",
      "trades": "68"
    },
    {
      "date": "2021-10-25",
      "bid": "235.00",
      "ask": "237.00",
      "open": "244.00",
      "high": "244.00",
      "low": "235.00",
      "close": "235.00",
      "average": "237.7491",
      "volume": "5432",
      "turnover": "1291453",
      "trades": "110"
    },
    {
      "date": "2021-10-26",
      "bid": "232.00",
      "ask": "234.00",
      "open": "235.00",
      "high": "237.00",
      "low": "232.00",
      "close": "236.00",
      "average": "235.1575",
      "volume": "2184",
      "turnover": "513584",
      "trades": "71"
    },
    {
      "date": "2021-10-27",
      "bid": "236.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "233.00",
      "close": "237.00",
      "average": "235.4935",
      "volume": "2460",
      "turnover": "579314",
      "trades": "56"
    },
    {
      "date": "2021-10-28",
      "bid": "233.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "239.00",
      "low": "233.00",
      "close": "237.00",
      "average": "237.114",
      "volume": "15272",
      "turnover": "3621205",
      "trades": "123"
    },
    {
      "date": "2021-10-29",
      "bid": "231.00",
      "ask": "233.00",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.4566",
      "volume": "2179",
      "turnover": "506523",
      "trades": "72"
    },
    {
      "date": "2021-11-01",
      "bid": "241.00",
      "ask": "243.00",
      "open": "233.00",
      "high": "243.00",
      "low": "233.00",
      "close": "243.00",
      "average": "240.7051",
      "volume": "6274",
      "turnover": "1510184",
      "trades": "72"
    },
    {
      "date": "2021-11-02",
      "bid": "242.00",
      "ask": "246.00",
      "open": "244.00",
      "high": "249.00",
      "low": "239.00",
      "close": "246.00",
      "average": "242.2387",
      "volume": "2790",
      "turnover": "675846",
      "trades": "48"
    },
    {
      "date": "2021-11-03",
      "bid": "251.00",
      "ask": "254.00",
      "open": "246.00",
      "high": "253.00",
      "low": "240.00",
      "close": "250.00",
      "average": "246.4588",
      "volume": "8112",
      "turnover": "1999178",
      "trades": "58"
    },
    {
      "date": "2021-11-04",
      "bid": "255.00",
      "ask": "258.00",
      "open": "254.00",
      "high": "265.00",
      "low": "252.00",
      "close": "258.00",
      "average": "254.6272",
      "volume": "25202",
      "turnover": "6417114",
      "trades": "91"
    },
    {
      "date": "2021-11-05",
      "bid": "256.00",
      "ask": "257.00",
      "open": "258.00",
      "high": "258.00",
      "low": "254.00",
      "close": "257.00",
      "average": "257.4309",
      "volume": "3713",
      "turnover": "955841",
      "trades": "57"
    },
    {
      "date": "2021-11-08",
      "bid": "254.00",
      "ask": "256.00",
      "open": "259.00",
      "high": "259.00",
      "low": "253.00",
      "close": "253.00",
      "average": "256.8735",
      "volume": "6055",
      "turnover": "1555369",
      "trades": "117"
    },
    {
      "date": "2021-11-09",
      "bid": "257.00",
      "ask": "258.00",
      "open": "257.00",
      "high": "258.00",
      "low": "253.00",
      "close": "258.00",
      "average": "256.4144",
      "volume": "5227",
      "turnover": "1340278",
      "trades": "81"
    },
    {
      "date": "2021-11-10",
      "bid": "276.00",
      "ask": "278.00",
      "open": "258.00",
      "high": "281.00",
      "low": "254.00",
      "close": "278.00",
      "average": "262.0656",
      "volume": "31047",
      "turnover": "8136351",
      "trades": "232"
    },
    {
      "date": "2021-11-11",
      "bid": "272.00",
      "ask": "274.00",
      "open": "276.00",
      "high": "276.00",
      "low": "265.00",
      "close": "274.00",
      "average": "271.7295",
      "volume": "5245",
      "turnover": "1425221",
      "trades": "137"
    },
    {
      "date": "2021-11-12",
      "bid": "277.00",
      "ask": "278.00",
      "open": "274.00",
      "high": "284.00",
      "low": "274.00",
      "close": "278.00",
      "average": "279.1115",
      "volume": "7686",
      "turnover": "2145251",
      "trades": "173"
    },
    {
      "date": "2021-11-15",
      "bid": "275.00",
      "ask": "277.00",
      "open": "285.00",
      "high": "288.00",
      "low": "269.00",
      "close": "275.00",
      "average": "279.9984",
      "volume": "6200",
      "turnover": "1735990",
      "trades": "127"
    },
    {
      "date": "2021-11-16",
      "bid": "263.00",
      "ask": "265.00",
      "open": "274.00",
      "high": "274.00",
      "low": "256.00",
      "close": "265.00",
      "average": "260.8151",
      "volume": "25411",
      "turnover": "6627593.5",
      "trades": "304"
    },
    {
      "date": "2021-11-17",
      "bid": "281.00",
      "ask": "283.00",
      "open": "265.00",
      "high": "286.00",
      "low": "261.00",
      "close": "280.00",
      "average": "267.448",
      "volume": "33905",
      "turnover": "9068267",
      "trades": "198"
    },
    {
      "date": "2021-11-18",
      "bid": "277.00",
      "ask": "279.00",
      "open": "280.00",
      "high": "280.00",
      "low": "271.00",
      "close": "279.00",
      "average": "277.8589",
      "volume": "3905",
      "turnover": "1085039",
      "trades": "84"
    },
    {
      "date": "2021-11-19",
      "bid": "267.00",
      "ask": "269.00",
      "open": "267.00",
      "high": "271.00",
      "low": "265.00",
      "close": "268.00",
      "average": "267.9029",
      "volume": "132559",
      "turnover": "35222652",
      "trades": "423"
    },
    {
      "date": "2021-11-22",
      "bid": "269.00",
      "ask": "270.00",
      "open": "268.00",
      "high": "271.00",
      "low": "266.00",
      "close": "269.00",
      "average": "269.1381",
      "volume": "10747",
      "turnover": "2892427",
      "trades": "145"
    },
    {
      "date": "2021-11-23",
      "bid": "265.00",
      "ask": "267.00",
      "open": "269.00",
      "high": "269.00",
      "low": "265.00",
      "close": "267.00",
      "average": "265.6176",
      "volume": "3708",
      "turnover": "984910",
      "trades": "104"
    },
    {
      "date": "2021-11-24",
      "bid": "270.00",
      "ask": "273.00",
      "open": "267.00",
      "high": "273.00",
      "low": "265.00",
      "close": "273.00",
      "average": "267.8156",
      "volume": "16281",
      "turnover": "4360306",
      "trades": "89"
    },
    {
      "date": "2021-11-25",
      "bid": "273.00",
      "ask": "275.00",
      "open": "272.00",
      "high": "281.00",
      "low": "265.00",
      "close": "273.00",
      "average": "273.7748",
      "volume": "19958",
      "turnover": "5463997",
      "trades": "249"
    },
    {
      "date": "2021-11-26",
      "bid": "259.00",
      "ask": "269.00",
      "open": "273.00",
      "high": "273.00",
      "low": "257.00",
      "close": "261.00",
      "average": "264.3589",
      "volume": "4846",
      "turnover": "1281083",
      "trades": "92"
    },
    {
      "date": "2021-11-29",
      "bid": "258.00",
      "ask": "274.00",
      "open": "261.00",
      "high": "265.00",
      "low": "258.00",
      "close": "265.00",
      "average": "260.6786",
      "volume": "2411",
      "turnover": "628496",
      "trades": "72"
    },
    {
      "date": "2021-11-30",
      "bid": "273.00",
      "ask": "275.00",
      "open": "265.00",
      "high": "275.00",
      "low": "251.00",
      "close": "275.00",
      "average": "264.3558",
      "volume": "11590",
      "turnover": "3064567",
      "trades": "345"
    },
    {
      "date": "2021-12-01",
      "bid": "272.00",
      "ask": "277.00",
      "open": "275.00",
      "high": "279.00",
      "low": "269.00",
      "close": "272.00",
      "average": "272.0218",
      "volume": "29218",
      "turnover": "7947932",
      "trades": "171"
    },
    {
      "date": "2021-12-02",
      "bid": "269.00",
      "ask": "270.00",
      "open": "272.00",
      "high": "277.00",
      "low": "266.00",
      "close": "270.00",
      "average": "272.4325",
      "volume": "5423",
      "turnover": "1477357",
      "trades": "171"
    },
    {
      "date": "2021-12-03",
      "bid": "271.00",
      "ask": "272.00",
      "open": "267.00",
      "high": "274.00",
      "low": "267.00",
      "close": "271.00",
      "average": "271.4944",
      "volume": "5293",
      "turnover": "1437020",
      "trades": "76"
    },
    {
      "date": "2021-12-06",
      "bid": "266.00",
      "ask": "269.00",
      "open": "267.00",
      "high": "282.00",
      "low": "265.00",
      "close": "265.00",
      "average": "270.7438",
      "volume": "9400",
      "turnover": "2544992",
      "trades": "94"
    },
    {
      "date": "2021-12-07",
      "bid": "264.00",
      "ask": "265.00",
      "open": "271.00",
      "high": "272.00",
      "low": "264.00",
      "close": "266.00",
      "average": "266.1117",
      "volume": "1406",
      "turnover": "374153",
      "trades": "48"
    },
    {
      "date": "2021-12-08",
      "bid": "260.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "268.00",
      "low": "260.00",
      "close": "260.00",
      "average": "265.4888",
      "volume": "9215",
      "turnover": "2446479",
      "trades": "41"
    },
    {
      "date": "2021-12-09",
      "bid": "264.00",
      "ask": "268.00",
      "open": "259.00",
      "high": "268.00",
      "low": "255.00",
      "close": "268.00",
      "average": "260.99",
      "volume": "2993",
      "turnover": "781544",
      "trades": "90"
    },
    {
      "date": "2021-12-10",
      "bid": "264.00",
      "ask": "267.00",
      "open": "268.00",
      "high": "268.00",
      "low": "261.00",
      "close": "267.00",
      "average": "265.2049",
      "volume": "1752",
      "turnover": "464639",
      "trades": "37"
    },
    {
      "date": "2021-12-13",
      "bid": "262.00",
      "ask": "263.00",
      "open": "264.00",
      "high": "267.00",
      "low": "259.00",
      "close": "261.00",
      "average": "261.0213",
      "volume": "4794",
      "turnover": "1251336",
      "trades": "73"
    },
    {
      "date": "2021-12-14",
      "bid": "241.00",
      "ask": "250.00",
      "open": "261.00",
      "high": "261.00",
      "low": "241.00",
      "close": "247.00",
      "average": "252.2656",
      "volume": "26077",
      "turnover": "6589501",
      "trades": "185"
    },
    {
      "date": "2021-12-15",
      "bid": "246.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "249.00",
      "low": "241.00",
      "close": "247.00",
      "average": "244.3304",
      "volume": "13123",
      "turnover": "3205935",
      "trades": "110"
    },
    {
      "date": "2021-12-16",
      "bid": "247.00",
      "ask": "248.00",
      "open": "246.00",
      "high": "250.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.6738",
      "volume": "1260",
      "turnover": "310809",
      "trades": "33"
    },
    {
      "date": "2021-12-17",
      "bid": "243.00",
      "ask": "245.00",
      "open": "246.00",
      "high": "248.00",
      "low": "236.00",
      "close": "236.00",
      "average": "237.3023",
      "volume": "5697",
      "turnover": "1354182",
      "trades": "92"
    },
    {
      "date": "2021-12-20",
      "bid": "231.00",
      "ask": "232.00",
      "open": "233.00",
      "high": "234.00",
      "low": "225.00",
      "close": "230.00",
      "average": "229.8938",
      "volume": "8316",
      "turnover": "1912386.5",
      "trades": "124"
    },
    {
      "date": "2021-12-21",
      "bid": "233.00",
      "ask": "235.00",
      "open": "233.00",
      "high": "239.00",
      "low": "233.00",
      "close": "235.00",
      "average": "234.862",
      "volume": "88040",
      "turnover": "20677614",
      "trades": "127"
    },
    {
      "date": "2021-12-22",
      "bid": "235.00",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.00",
      "low": "230.00",
      "close": "236.00",
      "average": "235.6676",
      "volume": "10974",
      "turnover": "2587403",
      "trades": "118"
    },
    {
      "date": "2021-12-23",
      "bid": "241.00",
      "ask": "242.00",
      "open": "248.00",
      "high": "248.00",
      "low": "238.00",
      "close": "241.00",
      "average": "240.5593",
      "volume": "4560",
      "turnover": "1097826.5",
      "trades": "83"
    },
    {
      "date": "2021-12-27",
      "bid": "240.00",
      "ask": "242.00",
      "open": "240.00",
      "high": "242.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.2372",
      "volume": "3645",
      "turnover": "879350.5",
      "trades": "79"
    },
    {
      "date": "2021-12-28",
      "bid": "238.00",
      "ask": "240.00",
      "open": "241.00",
      "high": "244.00",
      "low": "239.00",
      "close": "240.00",
      "average": "240.4728",
      "volume": "5050",
      "turnover": "1215396",
      "trades": "62"
    },
    {
      "date": "2021-12-29",
      "bid": "240.00",
      "ask": "241.00",
      "open": "240.00",
      "high": "241.00",
      "low": "237.00",
      "close": "241.00",
      "average": "237.7092",
      "volume": "8066",
      "turnover": "1917297.5",
      "trades": "107"
    },
    {
      "date": "2021-12-30",
      "bid": "238.00",
      "ask": "239.00",
      "open": "241.00",
      "high": "241.00",
      "low": "238.00",
      "close": "238.00",
      "average": "239.5666",
      "volume": "2849",
      "turnover": "682472",
      "trades": "85"
    },
    {
      "date": "2022-01-03",
      "bid": "249.00",
      "ask": "250.00",
      "open": "239.00",
      "high": "257.00",
      "low": "239.00",
      "close": "250.00",
      "average": "247.6532",
      "volume": "10832",
      "turnover": "2682579",
      "trades": "114"
    },
    {
      "date": "2022-01-04",
      "bid": "246.00",
      "ask": "249.00",
      "open": "256.00",
      "high": "259.00",
      "low": "246.00",
      "close": "246.00",
      "average": "251.0828",
      "volume": "13438",
      "turnover": "3374050",
      "trades": "90"
    },
    {
      "date": "2022-01-05",
      "bid": "240.00",
      "ask": "242.00",
      "open": "246.00",
      "high": "249.00",
      "low": "240.00",
      "close": "244.00",
      "average": "245.6887",
      "volume": "2622",
      "turnover": "644406",
      "trades": "63"
    },
    {
      "date": "2022-01-07",
      "bid": "235.00",
      "ask": "236.00",
      "open": "244.00",
      "high": "259.00",
      "low": "235.00",
      "close": "235.00",
      "average": "241.2189",
      "volume": "9415",
      "turnover": "2259466.5",
      "trades": "133"
    },
    {
      "date": "2022-01-10",
      "bid": "217.00",
      "ask": "220.00",
      "open": "235.00",
      "high": "238.00",
      "low": "218.00",
      "close": "221.00",
      "average": "228.4985",
      "volume": "12047",
      "turnover": "2751372",
      "trades": "192"
    },
    {
      "date": "2022-01-11",
      "bid": "219.00",
      "ask": "221.00",
      "open": "222.00",
      "high": "227.00",
      "low": "217.00",
      "close": "221.00",
      "average": "219.8879",
      "volume": "220101",
      "turnover": "48397539",
      "trades": "159"
    },
    {
      "date": "2022-01-12",
      "bid": "226.00",
      "ask": "228.00",
      "open": "222.00",
      "high": "227.00",
      "low": "219.00",
      "close": "227.00",
      "average": "222.4825",
      "volume": "3134",
      "turnover": "697260",
      "trades": "64"
    },
    {
      "date": "2022-01-13",
      "bid": "224.00",
      "ask": "226.00",
      "open": "227.00",
      "high": "228.00",
      "low": "224.00",
      "close": "227.00",
      "average": "225.9729",
      "volume": "2291",
      "turnover": "517704",
      "trades": "43"
    },
    {
      "date": "2022-01-14",
      "bid": "221.00",
      "ask": "222.00",
      "open": "228.00",
      "high": "228.00",
      "low": "216.00",
      "close": "221.00",
      "average": "219.8491",
      "volume": "5828",
      "turnover": "1281355",
      "trades": "89"
    },
    {
      "date": "2022-01-17",
      "bid": "219.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "221.00",
      "low": "215.00",
      "close": "219.00",
      "average": "219.766",
      "volume": "1748",
      "turnover": "384129.5",
      "trades": "48"
    },
    {
      "date": "2022-01-18",
      "bid": "212.00",
      "ask": "217.00",
      "open": "221.00",
      "high": "229.00",
      "low": "212.00",
      "close": "217.00",
      "average": "220.3269",
      "volume": "32197",
      "turnover": "7093866",
      "trades": "228"
    },
    {
      "date": "2022-01-19",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "215.00",
      "low": "207.00",
      "close": "210.00",
      "average": "210.4199",
      "volume": "25047",
      "turnover": "5270387",
      "trades": "140"
    },
    {
      "date": "2022-01-20",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "215.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.5895",
      "volume": "20659",
      "turnover": "4350860",
      "trades": "103"
    },
    {
      "date": "2022-01-21",
      "bid": "204.00",
      "ask": "207.00",
      "open": "213.00",
      "high": "213.00",
      "low": "202.00",
      "close": "208.00",
      "average": "204.6585",
      "volume": "7764",
      "turnover": "1593266",
      "trades": "109"
    },
    {
      "date": "2022-01-24",
      "bid": "196.50",
      "ask": "198.50",
      "open": "213.00",
      "high": "213.00",
      "low": "192.50",
      "close": "200.00",
      "average": "200.0819",
      "volume": "41815",
      "turnover": "8371608.5",
      "trades": "154"
    },
    {
      "date": "2022-01-25",
      "bid": "200.00",
      "ask": "201.00",
      "open": "195.50",
      "high": "205.00",
      "low": "195.50",
      "close": "200.00",
      "average": "201.6478",
      "volume": "8399",
      "turnover": "1693640",
      "trades": "150"
    },
    {
      "date": "2022-01-26",
      "bid": "208.00",
      "ask": "210.00",
      "open": "201.00",
      "high": "210.00",
      "low": "201.00",
      "close": "210.00",
      "average": "205.1325",
      "volume": "6138",
      "turnover": "1259103",
      "trades": "86"
    },
    {
      "date": "2022-01-27",
      "bid": "207.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "210.00",
      "low": "207.00",
      "close": "207.00",
      "average": "207.7743",
      "volume": "514",
      "turnover": "106796",
      "trades": "35"
    },
    {
      "date": "2022-01-28",
      "bid": "204.00",
      "ask": "205.00",
      "open": "208.00",
      "high": "211.00",
      "low": "205.00",
      "close": "205.00",
      "average": "208.9666",
      "volume": "11916",
      "turnover": "2490046",
      "trades": "56"
    },
    {
      "date": "2022-01-31",
      "bid": "215.00",
      "ask": "218.00",
      "open": "205.00",
      "high": "214.00",
      "low": "205.00",
      "close": "206.00",
      "average": "208.1693",
      "volume": "6186",
      "turnover": "1287735",
      "trades": "104"
    },
    {
      "date": "2022-02-01",
      "bid": "218.00",
      "ask": "220.00",
      "open": "207.00",
      "high": "220.00",
      "low": "207.00",
      "close": "220.00",
      "average": "216.1995",
      "volume": "3619",
      "turnover": "782426",
      "trades": "63"
    },
    {
      "date": "2022-02-02",
      "bid": "226.00",
      "ask": "228.00",
      "open": "234.00",
      "high": "234.00",
      "low": "221.00",
      "close": "227.00",
      "average": "227.4798",
      "volume": "23197",
      "turnover": "5276849",
      "trades": "125"
    },
    {
      "date": "2022-02-03",
      "bid": "225.00",
      "ask": "228.00",
      "open": "232.00",
      "high": "235.00",
      "low": "225.00",
      "close": "229.00",
      "average": "228.8493",
      "volume": "14739",
      "turnover": "3373010",
      "trades": "57"
    },
    {
      "date": "2022-02-04",
      "bid": "219.00",
      "ask": "223.00",
      "open": "229.00",
      "high": "229.00",
      "low": "219.00",
      "close": "219.00",
      "average": "226.2033",
      "volume": "60199",
      "turnover": "13617215",
      "trades": "52"
    },
    {
      "date": "2022-02-07",
      "bid": "220.00",
      "ask": "222.00",
      "open": "219.00",
      "high": "227.00",
      "low": "216.00",
      "close": "222.00",
      "average": "222.3494",
      "volume": "4932",
      "turnover": "1096627",
      "trades": "47"
    },
    {
      "date": "2022-02-08",
      "bid": "220.00",
      "ask": "222.00",
      "open": "222.00",
      "high": "222.00",
      "low": "220.00",
      "close": "222.00",
      "average": "221.9826",
      "volume": "51032",
      "turnover": "11328216",
      "trades": "36"
    },
    {
      "date": "2022-02-09",
      "bid": "220.00",
      "ask": "221.00",
      "open": "224.00",
      "high": "224.00",
      "low": "220.00",
      "close": "221.00",
      "average": "221.1076",
      "volume": "288",
      "turnover": "63679",
      "trades": "17"
    },
    {
      "date": "2022-02-10",
      "bid": "220.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "222.00",
      "low": "220.00",
      "close": "222.00",
      "average": "220.0628",
      "volume": "5061",
      "turnover": "1113738",
      "trades": "28"
    },
    {
      "date": "2022-02-11",
      "bid": "220.00",
      "ask": "222.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "223.9901",
      "volume": "9918",
      "turnover": "2224549.79",
      "trades": "34"
    },
    {
      "date": "2022-02-14",
      "bid": "212.00",
      "ask": "214.00",
      "open": "225.00",
      "high": "225.00",
      "low": "207.00",
      "close": "215.00",
      "average": "212.2535",
      "volume": "5550",
      "turnover": "1178007",
      "trades": "90"
    },
    {
      "date": "2022-02-15",
      "bid": "208.00",
      "ask": "209.00",
      "open": "215.00",
      "high": "219.00",
      "low": "207.00",
      "close": "209.00",
      "average": "211.4819",
      "volume": "13971",
      "turnover": "2954613",
      "trades": "100"
    },
    {
      "date": "2022-02-16",
      "bid": "210.00",
      "ask": "217.00",
      "open": "200.00",
      "high": "214.00",
      "low": "200.00",
      "close": "214.00",
      "average": "211.8037",
      "volume": "56090",
      "turnover": "11880758.7",
      "trades": "38"
    },
    {
      "date": "2022-02-17",
      "bid": "206.00",
      "ask": "207.00",
      "open": "199.00",
      "high": "214.00",
      "low": "199.00",
      "close": "207.00",
      "average": "207.8861",
      "volume": "3764",
      "turnover": "780179.6",
      "trades": "47"
    },
    {
      "date": "2022-02-18",
      "bid": "201.00",
      "ask": "204.00",
      "open": "207.00",
      "high": "211.00",
      "low": "201.00",
      "close": "201.00",
      "average": "207.9206",
      "volume": "11752",
      "turnover": "2443483",
      "trades": "119"
    },
    {
      "date": "2022-02-21",
      "bid": "196.00",
      "ask": "199.50",
      "open": "202.00",
      "high": "209.00",
      "low": "188.00",
      "close": "196.50",
      "average": "197.9356",
      "volume": "13855",
      "turnover": "2742432.5",
      "trades": "209"
    },
    {
      "date": "2022-02-22",
      "bid": "203.00",
      "ask": "206.00",
      "open": "197.00",
      "high": "205.00",
      "low": "192.00",
      "close": "202.00",
      "average": "198.3536",
      "volume": "5995",
      "turnover": "1189130",
      "trades": "95"
    },
    {
      "date": "2022-02-23",
      "bid": "188.00",
      "ask": "190.50",
      "open": "203.00",
      "high": "205.00",
      "low": "189.50",
      "close": "189.50",
      "average": "196.0362",
      "volume": "8256",
      "turnover": "1615747.9",
      "trades": "98"
    },
    {
      "date": "2022-02-24",
      "bid": "188.50",
      "ask": "190.00",
      "open": "188.50",
      "high": "189.50",
      "low": "180.00",
      "close": "188.50",
      "average": "185.3475",
      "volume": "9356",
      "turnover": "1734111",
      "trades": "92"
    },
    {
      "date": "2022-02-25",
      "bid": "188.00",
      "ask": "189.00",
      "open": "185.00",
      "high": "203.00",
      "low": "185.00",
      "close": "188.00",
      "average": "190.2334",
      "volume": "3978",
      "turnover": "755846.8",
      "trades": "53"
    },
    {
      "date": "2022-02-28",
      "bid": "197.00",
      "ask": "199.00",
      "open": "194.00",
      "high": "207.00",
      "low": "190.50",
      "close": "197.00",
      "average": "195.0584",
      "volume": "3354",
      "turnover": "651608",
      "trades": "54"
    },
    {
      "date": "2022-03-01",
      "bid": "190.00",
      "ask": "191.50",
      "open": "195.50",
      "high": "196.00",
      "low": "190.00",
      "close": "190.00",
      "average": "191.47",
      "volume": "1469",
      "turnover": "281269.5",
      "trades": "61"
    },
    {
      "date": "2022-03-02",
      "bid": "183.50",
      "ask": "185.50",
      "open": "190.00",
      "high": "190.50",
      "low": "178.50",
      "close": "186.00",
      "average": "183.7154",
      "volume": "19709",
      "turnover": "3620847",
      "trades": "200"
    },
    {
      "date": "2022-03-03",
      "bid": "194.00",
      "ask": "196.00",
      "open": "184.50",
      "high": "199.50",
      "low": "182.00",
      "close": "194.00",
      "average": "193.0261",
      "volume": "5020",
      "turnover": "968991",
      "trades": "48"
    },
    {
      "date": "2022-03-04",
      "bid": "184.00",
      "ask": "185.50",
      "open": "194.00",
      "high": "194.00",
      "low": "183.50",
      "close": "184.50",
      "average": "186.4173",
      "volume": "2327",
      "turnover": "433793",
      "trades": "49"
    },
    {
      "date": "2022-03-07",
      "bid": "184.00",
      "ask": "184.50",
      "open": "183.50",
      "high": "185.50",
      "low": "165.50",
      "close": "184.00",
      "average": "180.2444",
      "volume": "11543",
      "turnover": "2075567",
      "trades": "133"
    },
    {
      "date": "2022-03-08",
      "bid": "176.00",
      "ask": "182.00",
      "open": "181.00",
      "high": "189.00",
      "low": "175.50",
      "close": "175.50",
      "average": "188.0554",
      "volume": "27962",
      "turnover": "5257754.5",
      "trades": "84"
    },
    {
      "date": "2022-03-09",
      "bid": "185.50",
      "ask": "189.00",
      "open": "182.50",
      "high": "189.50",
      "low": "180.50",
      "close": "189.00",
      "average": "185.5616",
      "volume": "31507",
      "turnover": "5846489",
      "trades": "56"
    },
    {
      "date": "2022-03-10",
      "bid": "190.00",
      "ask": "192.50",
      "open": "198.50",
      "high": "198.50",
      "low": "186.00",
      "close": "192.50",
      "average": "190.7149",
      "volume": "970",
      "turnover": "184993.5",
      "trades": "32"
    },
    {
      "date": "2022-03-11",
      "bid": "192.00",
      "ask": "194.50",
      "open": "190.00",
      "high": "196.00",
      "low": "190.00",
      "close": "194.50",
      "average": "193.6517",
      "volume": "1183",
      "turnover": "229090",
      "trades": "21"
    },
    {
      "date": "2022-03-14",
      "bid": "195.50",
      "ask": "199.00",
      "open": "195.00",
      "high": "203.00",
      "low": "194.50",
      "close": "195.00",
      "average": "199.1054",
      "volume": "3982",
      "turnover": "793679.8",
      "trades": "48"
    },
    {
      "date": "2022-03-15",
      "bid": "189.00",
      "ask": "191.00",
      "open": "195.00",
      "high": "198.00",
      "low": "186.50",
      "close": "187.50",
      "average": "192.5562",
      "volume": "3724",
      "turnover": "717121.9",
      "trades": "43"
    },
    {
      "date": "2022-03-16",
      "bid": "196.00",
      "ask": "198.00",
      "open": "187.50",
      "high": "200.00",
      "low": "187.50",
      "close": "195.00",
      "average": "194.1262",
      "volume": "5762",
      "turnover": "1118555",
      "trades": "62"
    },
    {
      "date": "2022-03-17",
      "bid": "193.00",
      "ask": "196.00",
      "open": "203.00",
      "high": "203.00",
      "low": "194.00",
      "close": "194.00",
      "average": "199.9067",
      "volume": "53734",
      "turnover": "10741786",
      "trades": "45"
    },
    {
      "date": "2022-03-18",
      "bid": "206.00",
      "ask": "207.00",
      "open": "208.00",
      "high": "211.00",
      "low": "202.00",
      "close": "211.00",
      "average": "203.587",
      "volume": "54185",
      "turnover": "11031361",
      "trades": "64"
    },
    {
      "date": "2022-03-21",
      "bid": "203.00",
      "ask": "206.00",
      "open": "213.00",
      "high": "213.00",
      "low": "202.00",
      "close": "206.00",
      "average": "205.3591",
      "volume": "3308",
      "turnover": "679328",
      "trades": "68"
    },
    {
      "date": "2022-03-22",
      "bid": "202.00",
      "ask": "206.00",
      "open": "206.00",
      "high": "207.00",
      "low": "203.00",
      "close": "207.00",
      "average": "205.9973",
      "volume": "222731",
      "turnover": "45879329",
      "trades": "30"
    },
    {
      "date": "2022-03-23",
      "bid": "202.00",
      "ask": "211.00",
      "open": "211.00",
      "high": "215.00",
      "low": "202.00",
      "close": "211.00",
      "average": "207.0014",
      "volume": "150847",
      "turnover": "31225534",
      "trades": "35"
    },
    {
      "date": "2022-03-24",
      "bid": "204.00",
      "ask": "214.00",
      "open": "220.00",
      "high": "220.00",
      "low": "199.00",
      "close": "215.00",
      "average": "205.8789",
      "volume": "5066",
      "turnover": "1042982.5",
      "trades": "121"
    },
    {
      "date": "2022-03-25",
      "bid": "211.00",
      "ask": "213.00",
      "open": "215.00",
      "high": "215.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.0996",
      "volume": "904",
      "turnover": "191738",
      "trades": "39"
    },
    {
      "date": "2022-03-28",
      "bid": "213.00",
      "ask": "214.00",
      "open": "213.00",
      "high": "218.00",
      "low": "208.00",
      "close": "214.00",
      "average": "214.0444",
      "volume": "7773",
      "turnover": "1663767",
      "trades": "108"
    },
    {
      "date": "2022-03-29",
      "bid": "206.00",
      "ask": "209.00",
      "open": "214.00",
      "high": "214.00",
      "low": "206.00",
      "close": "209.00",
      "average": "211.8613",
      "volume": "2047",
      "turnover": "433680",
      "trades": "36"
    },
    {
      "date": "2022-03-30",
      "bid": "206.00",
      "ask": "211.00",
      "open": "210.00",
      "high": "212.00",
      "low": "208.00",
      "close": "211.00",
      "average": "210.1189",
      "volume": "816",
      "turnover": "171457",
      "trades": "28"
    },
    {
      "date": "2022-03-31",
      "bid": "207.00",
      "ask": "210.00",
      "open": "205.00",
      "high": "214.00",
      "low": "205.00",
      "close": "205.00",
      "average": "208.9993",
      "volume": "1430",
      "turnover": "298869",
      "trades": "35"
    },
    {
      "date": "2022-04-01",
      "bid": "202.50",
      "ask": "208.00",
      "open": "204.50",
      "high": "210.50",
      "low": "197.20",
      "close": "209.50",
      "average": "206.1776",
      "volume": "2260",
      "turnover": "465961.3",
      "trades": "46"
    },
    {
      "date": "2022-04-04",
      "bid": "210.00",
      "ask": "212.50",
      "open": "210.00",
      "high": "211.00",
      "low": "210.00",
      "close": "210.50",
      "average": "210.3687",
      "volume": "179",
      "turnover": "37656",
      "trades": "6"
    },
    {
      "date": "2022-04-05",
      "bid": "213.00",
      "ask": "214.50",
      "open": "214.00",
      "high": "215.50",
      "low": "210.50",
      "close": "215.50",
      "average": "214.0047",
      "volume": "1283",
      "turnover": "274568",
      "trades": "36"
    },
    {
      "date": "2022-04-06",
      "bid": "209.50",
      "ask": "218.00",
      "open": "215.00",
      "high": "218.50",
      "low": "209.50",
      "close": "217.00",
      "average": "215.9111",
      "volume": "3081",
      "turnover": "665222",
      "trades": "113"
    },
    {
      "date": "2022-04-07",
      "bid": "210.50",
      "ask": "212.50",
      "open": "216.00",
      "high": "216.00",
      "low": "201.50",
      "close": "210.00",
      "average": "207.2501",
      "volume": "2893",
      "turnover": "599574.5",
      "trades": "56"
    },
    {
      "date": "2022-04-08",
      "bid": "203.00",
      "ask": "205.50",
      "open": "204.00",
      "high": "207.00",
      "low": "201.50",
      "close": "202.50",
      "average": "204.6662",
      "volume": "770",
      "turnover": "157593",
      "trades": "40"
    },
    {
      "date": "2022-04-11",
      "bid": "198.60",
      "ask": "199.20",
      "open": "201.50",
      "high": "201.50",
      "low": "192.40",
      "close": "195.40",
      "average": "198.5397",
      "volume": "1304",
      "turnover": "258895.8",
      "trades": "47"
    },
    {
      "date": "2022-04-12",
      "bid": "196.60",
      "ask": "199.40",
      "open": "195.40",
      "high": "198.80",
      "low": "193.20",
      "close": "196.60",
      "average": "195.4035",
      "volume": "78461",
      "turnover": "15437081",
      "trades": "27"
    },
    {
      "date": "2022-04-13",
      "bid": "190.00",
      "ask": "190.60",
      "open": "196.60",
      "high": "196.60",
      "low": "190.00",
      "close": "190.00",
      "average": "191.111",
      "volume": "5198",
      "turnover": "993394.8",
      "trades": "66"
    },
    {
      "date": "2022-04-14",
      "bid": "191.00",
      "ask": "194.40",
      "open": "190.00",
      "high": "194.60",
      "low": "189.40",
      "close": "192.00",
      "average": "190.5605",
      "volume": "3323",
      "turnover": "636111.6",
      "trades": "20"
    },
    {
      "date": "2022-04-19",
      "bid": "187.20",
      "ask": "190.00",
      "open": "191.80",
      "high": "191.80",
      "low": "178.00",
      "close": "191.00",
      "average": "182.9664",
      "volume": "7912",
      "turnover": "1447630.2",
      "trades": "87"
    },
    {
      "date": "2022-04-20",
      "bid": "183.00",
      "ask": "185.00",
      "open": "180.20",
      "high": "193.00",
      "low": "180.20",
      "close": "183.20",
      "average": "184.6458",
      "volume": "2915",
      "turnover": "538242.4",
      "trades": "49"
    },
    {
      "date": "2022-04-21",
      "bid": "187.60",
      "ask": "190.40",
      "open": "183.20",
      "high": "197.60",
      "low": "182.60",
      "close": "190.20",
      "average": "189.6696",
      "volume": "1476",
      "turnover": "279952.4",
      "trades": "42"
    },
    {
      "date": "2022-04-22",
      "bid": "183.00",
      "ask": "184.60",
      "open": "187.60",
      "high": "187.60",
      "low": "184.00",
      "close": "184.40",
      "average": "184.5347",
      "volume": "652",
      "turnover": "120316.6",
      "trades": "19"
    },
    {
      "date": "2022-04-25",
      "bid": "176.00",
      "ask": "177.80",
      "open": "181.40",
      "high": "184.40",
      "low": "175.40",
      "close": "177.00",
      "average": "177.5718",
      "volume": "1177",
      "turnover": "209002",
      "trades": "48"
    },
    {
      "date": "2022-04-26",
      "bid": "168.40",
      "ask": "169.20",
      "open": "176.60",
      "high": "176.60",
      "low": "166.80",
      "close": "169.20",
      "average": "168.534",
      "volume": "42729",
      "turnover": "7201289.4",
      "trades": "93"
    },
    {
      "date": "2022-04-27",
      "bid": "166.20",
      "ask": "167.80",
      "open": "166.20",
      "high": "168.40",
      "low": "166.00",
      "close": "167.60",
      "average": "166.5757",
      "volume": "2169",
      "turnover": "361302.8",
      "trades": "68"
    },
    {
      "date": "2022-04-28",
      "bid": "160.00",
      "ask": "161.00",
      "open": "167.60",
      "high": "171.80",
      "low": "153.20",
      "close": "160.00",
      "average": "160.8671",
      "volume": "5517",
      "turnover": "887503.8",
      "trades": "110"
    },
    {
      "date": "2022-04-29",
      "bid": "148.60",
      "ask": "151.20",
      "open": "160.00",
      "high": "160.00",
      "low": "148.40",
      "close": "150.00",
      "average": "151.2577",
      "volume": "48315",
      "turnover": "7307994.2",
      "trades": "151"
    },
    {
      "date": "2022-05-02",
      "bid": "154.80",
      "ask": "159.20",
      "open": "149.80",
      "high": "162.40",
      "low": "145.20",
      "close": "159.20",
      "average": "151.8193",
      "volume": "7234",
      "turnover": "1098260.8",
      "trades": "86"
    },
    {
      "date": "2022-05-03",
      "bid": "158.00",
      "ask": "160.40",
      "open": "159.20",
      "high": "171.00",
      "low": "155.60",
      "close": "155.60",
      "average": "165.4965",
      "volume": "7056",
      "turnover": "1167743.2",
      "trades": "94"
    },
    {
      "date": "2022-05-04",
      "bid": "152.20",
      "ask": "157.60",
      "open": "152.40",
      "high": "166.40",
      "low": "152.40",
      "close": "154.00",
      "average": "156.5102",
      "volume": "1118",
      "turnover": "174978.4",
      "trades": "31"
    },
    {
      "date": "2022-05-05",
      "bid": "162.20",
      "ask": "166.00",
      "open": "154.20",
      "high": "169.20",
      "low": "154.20",
      "close": "162.00",
      "average": "161.6969",
      "volume": "2213",
      "turnover": "357835.2",
      "trades": "45"
    },
    {
      "date": "2022-05-06",
      "bid": "161.40",
      "ask": "166.20",
      "open": "162.00",
      "high": "170.00",
      "low": "160.40",
      "close": "165.60",
      "average": "162.685",
      "volume": "2532",
      "turnover": "411918.4",
      "trades": "57"
    },
    {
      "date": "2022-05-09",
      "bid": "156.40",
      "ask": "164.40",
      "open": "170.60",
      "high": "170.60",
      "low": "155.60",
      "close": "156.40",
      "average": "160.4039",
      "volume": "13165",
      "turnover": "2111717.2",
      "trades": "61"
    },
    {
      "date": "2022-05-10",
      "bid": "154.40",
      "ask": "156.00",
      "open": "159.00",
      "high": "165.00",
      "low": "153.20",
      "close": "154.40",
      "average": "157.5583",
      "volume": "1723",
      "turnover": "271473",
      "trades": "55"
    },
    {
      "date": "2022-05-11",
      "bid": "152.20",
      "ask": "154.40",
      "open": "155.00",
      "high": "169.80",
      "low": "151.20",
      "close": "151.80",
      "average": "157.3696",
      "volume": "5041",
      "turnover": "793300.2",
      "trades": "93"
    },
    {
      "date": "2022-05-12",
      "bid": "152.40",
      "ask": "155.00",
      "open": "154.40",
      "high": "161.40",
      "low": "152.20",
      "close": "152.40",
      "average": "153.1975",
      "volume": "2909",
      "turnover": "445651.4",
      "trades": "61"
    },
    {
      "date": "2022-05-13",
      "bid": "150.20",
      "ask": "152.60",
      "open": "160.80",
      "high": "160.80",
      "low": "150.20",
      "close": "152.60",
      "average": "154.3399",
      "volume": "15906",
      "turnover": "2454929.79",
      "trades": "91"
    },
    {
      "date": "2022-05-16",
      "bid": "154.40",
      "ask": "159.60",
      "open": "152.60",
      "high": "160.80",
      "low": "152.60",
      "close": "155.00",
      "average": "159.3188",
      "volume": "6338",
      "turnover": "1009762.8",
      "trades": "65"
    },
    {
      "date": "2022-05-17",
      "bid": "154.00",
      "ask": "159.00",
      "open": "167.80",
      "high": "167.80",
      "low": "154.00",
      "close": "154.00",
      "average": "157.9258",
      "volume": "1434",
      "turnover": "226465.6",
      "trades": "36"
    },
    {
      "date": "2022-05-18",
      "bid": "154.20",
      "ask": "157.40",
      "open": "155.00",
      "high": "162.20",
      "low": "154.00",
      "close": "154.20",
      "average": "156.2355",
      "volume": "1825",
      "turnover": "285129.8",
      "trades": "54"
    },
    {
      "date": "2022-05-19",
      "bid": "154.40",
      "ask": "156.80",
      "open": "154.20",
      "high": "157.40",
      "low": "150.20",
      "close": "156.80",
      "average": "154.5148",
      "volume": "786",
      "turnover": "121448.6",
      "trades": "29"
    },
    {
      "date": "2022-05-20",
      "bid": "158.40",
      "ask": "160.40",
      "open": "161.80",
      "high": "161.80",
      "low": "158.00",
      "close": "160.00",
      "average": "159.4594",
      "volume": "1020",
      "turnover": "162648.6",
      "trades": "43"
    },
    {
      "date": "2022-05-23",
      "bid": "160.40",
      "ask": "162.60",
      "open": "161.40",
      "high": "167.60",
      "low": "160.00",
      "close": "160.60",
      "average": "161.4543",
      "volume": "663",
      "turnover": "107044.2",
      "trades": "37"
    },
    {
      "date": "2022-05-24",
      "bid": "158.00",
      "ask": "159.80",
      "open": "167.80",
      "high": "167.80",
      "low": "158.00",
      "close": "160.80",
      "average": "161.7169",
      "volume": "14309",
      "turnover": "2314006.6",
      "trades": "98"
    },
    {
      "date": "2022-05-25",
      "bid": "39.255",
      "ask": "39.995",
      "open": "42.90",
      "high": "42.90",
      "low": "38.005",
      "close": "40.00",
      "average": "41.2715",
      "volume": "20017",
      "turnover": "826132.11",
      "trades": "73"
    },
    {
      "date": "2022-05-27",
      "bid": "38.84",
      "ask": "39.26",
      "open": "40.005",
      "high": "40.595",
      "low": "38.75",
      "close": "38.75",
      "average": "39.2441",
      "volume": "14400",
      "turnover": "565114.63",
      "trades": "121"
    },
    {
      "date": "2022-05-30",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.76",
      "high": "38.76",
      "low": "38.20",
      "close": "38.40",
      "average": "38.5732",
      "volume": "5848",
      "turnover": "225576.08",
      "trades": "71"
    },
    {
      "date": "2022-05-31",
      "bid": "36.12",
      "ask": "36.40",
      "open": "39.00",
      "high": "39.00",
      "low": "36.12",
      "close": "36.12",
      "average": "37.2851",
      "volume": "17293",
      "turnover": "646068.14",
      "trades": "91"
    },
    {
      "date": "2022-06-01",
      "bid": "34.76",
      "ask": "35.00",
      "open": "38.00",
      "high": "39.50",
      "low": "34.64",
      "close": "35.00",
      "average": "35.6017",
      "volume": "38507",
      "turnover": "1370914.02",
      "trades": "134"
    },
    {
      "date": "2022-06-02",
      "bid": "33.20",
      "ask": "33.78",
      "open": "34.72",
      "high": "34.98",
      "low": "33.12",
      "close": "33.20",
      "average": "34.4131",
      "volume": "27679",
      "turnover": "950531.28",
      "trades": "115"
    },
    {
      "date": "2022-06-03",
      "bid": "33.12",
      "ask": "33.80",
      "open": "33.20",
      "high": "35.28",
      "low": "33.20",
      "close": "33.24",
      "average": "33.4826",
      "volume": "15406",
      "turnover": "517055.36",
      "trades": "90"
    },
    {
      "date": "2022-06-07",
      "bid": "32.02",
      "ask": "33.98",
      "open": "33.24",
      "high": "35.16",
      "low": "32.00",
      "close": "34.00",
      "average": "32.9464",
      "volume": "21963",
      "turnover": "723601.08",
      "trades": "151"
    },
    {
      "date": "2022-06-08",
      "bid": "33.86",
      "ask": "34.78",
      "open": "33.98",
      "high": "34.74",
      "low": "33.54",
      "close": "33.86",
      "average": "34.1527",
      "volume": "12679",
      "turnover": "433022.58",
      "trades": "89"
    },
    {
      "date": "2022-06-09",
      "bid": "33.30",
      "ask": "34.34",
      "open": "34.76",
      "high": "34.76",
      "low": "33.02",
      "close": "33.76",
      "average": "33.9085",
      "volume": "1448",
      "turnover": "49099.46",
      "trades": "23"
    },
    {
      "date": "2022-06-10",
      "bid": "32.02",
      "ask": "32.40",
      "open": "33.80",
      "high": "33.80",
      "low": "30.44",
      "close": "30.44",
      "average": "31.9085",
      "volume": "38817",
      "turnover": "1238590.89",
      "trades": "215"
    },
    {
      "date": "2022-06-13",
      "bid": "27.54",
      "ask": "27.84",
      "open": "31.48",
      "high": "31.48",
      "low": "27.54",
      "close": "27.54",
      "average": "29.2319",
      "volume": "32966",
      "turnover": "963659.2",
      "trades": "194"
    },
    {
      "date": "2022-06-14",
      "bid": "29.00",
      "ask": "29.60",
      "open": "28.10",
      "high": "30.10",
      "low": "27.80",
      "close": "28.50",
      "average": "28.2991",
      "volume": "84813",
      "turnover": "2399945.12",
      "trades": "89"
    },
    {
      "date": "2022-06-15",
      "bid": "28.50",
      "ask": "28.84",
      "open": "28.50",
      "high": "29.24",
      "low": "28.44",
      "close": "28.50",
      "average": "28.9959",
      "volume": "38065",
      "turnover": "1103727.06",
      "trades": "55"
    },
    {
      "date": "2022-06-16",
      "bid": "27.56",
      "ask": "28.20",
      "open": "28.52",
      "high": "29.18",
      "low": "27.10",
      "close": "27.10",
      "average": "28.3749",
      "volume": "10242",
      "turnover": "290615.84",
      "trades": "75"
    },
    {
      "date": "2022-06-17",
      "bid": "29.02",
      "ask": "29.36",
      "open": "29.10",
      "high": "30.20",
      "low": "28.56",
      "close": "29.36",
      "average": "29.3622",
      "volume": "77517",
      "turnover": "2276162.2",
      "trades": "88"
    },
    {
      "date": "2022-06-20",
      "bid": "31.42",
      "ask": "31.74",
      "open": "29.44",
      "high": "32.48",
      "low": "29.44",
      "close": "31.74",
      "average": "31.766",
      "volume": "13219",
      "turnover": "420162.18",
      "trades": "82"
    },
    {
      "date": "2022-06-21",
      "bid": "30.40",
      "ask": "30.70",
      "open": "32.00",
      "high": "32.76",
      "low": "30.40",
      "close": "30.40",
      "average": "31.659",
      "volume": "7034",
      "turnover": "224011.04",
      "trades": "52"
    },
    {
      "date": "2022-06-22",
      "bid": "27.32",
      "ask": "27.68",
      "open": "30.00",
      "high": "30.00",
      "low": "27.00",
      "close": "27.90",
      "average": "27.7315",
      "volume": "17669",
      "turnover": "490328.23",
      "trades": "89"
    },
    {
      "date": "2022-06-23",
      "bid": "25.90",
      "ask": "26.24",
      "open": "27.90",
      "high": "27.90",
      "low": "25.60",
      "close": "26.00",
      "average": "26.6389",
      "volume": "46850",
      "turnover": "1275540.68",
      "trades": "91"
    },
    {
      "date": "2022-06-27",
      "bid": "25.70",
      "ask": "26.14",
      "open": "26.00",
      "high": "26.70",
      "low": "25.60",
      "close": "26.16",
      "average": "26.2571",
      "volume": "21535",
      "turnover": "565497.5",
      "trades": "75"
    },
    {
      "date": "2022-06-28",
      "bid": "24.90",
      "ask": "25.20",
      "open": "26.20",
      "high": "26.20",
      "low": "24.78",
      "close": "24.80",
      "average": "25.3649",
      "volume": "27724",
      "turnover": "703835.19",
      "trades": "90"
    },
    {
      "date": "2022-06-29",
      "bid": "22.56",
      "ask": "22.70",
      "open": "24.80",
      "high": "24.80",
      "low": "22.54",
      "close": "22.56",
      "average": "23.3628",
      "volume": "46247",
      "turnover": "1074922.51",
      "trades": "171"
    },
    {
      "date": "2022-06-30",
      "bid": "22.60",
      "ask": "22.78",
      "open": "24.62",
      "high": "24.62",
      "low": "22.56",
      "close": "22.84",
      "average": "23.0451",
      "volume": "23413",
      "turnover": "536171.32",
      "trades": "74"
    },
    {
      "date": "2022-07-01",
      "bid": "22.92",
      "ask": "23.12",
      "open": "23.00",
      "high": "23.20",
      "low": "22.64",
      "close": "22.92",
      "average": "22.9919",
      "volume": "50816",
      "turnover": "1166958.6",
      "trades": "73"
    },
    {
      "date": "2022-07-04",
      "bid": "21.45",
      "ask": "21.50",
      "open": "23.00",
      "high": "23.00",
      "low": "21.00",
      "close": "21.50",
      "average": "22.6469",
      "volume": "141248",
      "turnover": "3198833.25",
      "trades": "105"
    },
    {
      "date": "2022-07-05",
      "bid": "21.40",
      "ask": "21.65",
      "open": "21.50",
      "high": "22.00",
      "low": "21.00",
      "close": "21.80",
      "average": "21.618",
      "volume": "32650",
      "turnover": "705828.7",
      "trades": "74"
    },
    {
      "date": "2022-07-06",
      "bid": "22.75",
      "ask": "22.95",
      "open": "21.30",
      "high": "22.95",
      "low": "20.30",
      "close": "22.75",
      "average": "22.074",
      "volume": "35126",
      "turnover": "775370.5",
      "trades": "76"
    },
    {
      "date": "2022-07-07",
      "bid": "23.65",
      "ask": "23.75",
      "open": "21.40",
      "high": "23.75",
      "low": "21.40",
      "close": "23.75",
      "average": "23.4839",
      "volume": "30284",
      "turnover": "709266",
      "trades": "75"
    },
    {
      "date": "2022-07-08",
      "bid": "24.35",
      "ask": "25.00",
      "open": "23.65",
      "high": "25.05",
      "low": "22.60",
      "close": "24.55",
      "average": "24.0352",
      "volume": "30744",
      "turnover": "738936.9",
      "trades": "85"
    },
    {
      "date": "2022-07-11",
      "bid": "26.55",
      "ask": "26.80",
      "open": "25.05",
      "high": "27.60",
      "low": "25.00",
      "close": "26.55",
      "average": "26.877",
      "volume": "27837",
      "turnover": "748173.95",
      "trades": "148"
    },
    {
      "date": "2022-07-12",
      "bid": "28.55",
      "ask": "29.00",
      "open": "27.05",
      "high": "31.00",
      "low": "26.80",
      "close": "29.00",
      "average": "28.0264",
      "volume": "162900",
      "turnover": "4565504.09",
      "trades": "207"
    },
    {
      "date": "2022-07-13",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.80",
      "high": "29.95",
      "low": "27.80",
      "close": "28.60",
      "average": "29.1204",
      "volume": "22300",
      "turnover": "649385.4",
      "trades": "72"
    },
    {
      "date": "2022-07-14",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.60",
      "high": "28.60",
      "low": "27.60",
      "close": "28.30",
      "average": "28.0723",
      "volume": "11089",
      "turnover": "311294.1",
      "trades": "55"
    },
    {
      "date": "2022-07-15",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.30",
      "high": "30.10",
      "low": "28.25",
      "close": "29.40",
      "average": "29.0717",
      "volume": "520239",
      "turnover": "14337179",
      "trades": "64"
    },
    {
      "date": "2022-07-18",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.65",
      "low": "28.60",
      "close": "29.65",
      "average": "29.2553",
      "volume": "22467",
      "turnover": "657278.3",
      "trades": "66"
    },
    {
      "date": "2022-07-19",
      "bid": "32.05",
      "ask": "32.40",
      "open": "29.65",
      "high": "33.70",
      "low": "29.65",
      "close": "32.40",
      "average": "32.0967",
      "volume": "61581",
      "turnover": "1976548.8",
      "trades": "141"
    },
    {
      "date": "2022-07-20",
      "bid": "31.00",
      "ask": "31.35",
      "open": "32.40",
      "high": "32.60",
      "low": "30.10",
      "close": "31.45",
      "average": "31.3122",
      "volume": "37867",
      "turnover": "1185697.64",
      "trades": "108"
    },
    {
      "date": "2022-07-21",
      "bid": "31.05",
      "ask": "31.40",
      "open": "32.45",
      "high": "32.45",
      "low": "30.20",
      "close": "31.00",
      "average": "31.058",
      "volume": "5489",
      "turnover": "170477.25",
      "trades": "35"
    },
    {
      "date": "2022-07-22",
      "bid": "31.55",
      "ask": "31.90",
      "open": "31.50",
      "high": "32.30",
      "low": "30.10",
      "close": "32.30",
      "average": "31.3088",
      "volume": "3029",
      "turnover": "94834.25",
      "trades": "37"
    },
    {
      "date": "2022-07-25",
      "bid": "31.70",
      "ask": "32.00",
      "open": "32.30",
      "high": "32.35",
      "low": "31.25",
      "close": "32.00",
      "average": "32.0204",
      "volume": "3559",
      "turnover": "113960.55",
      "trades": "29"
    },
    {
      "date": "2022-07-26",
      "bid": "31.50",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.15",
      "close": "32.00",
      "average": "31.657",
      "volume": "5293",
      "turnover": "167560.3",
      "trades": "33"
    },
    {
      "date": "2022-07-27",
      "bid": "30.55",
      "ask": "30.90",
      "open": "31.95",
      "high": "31.95",
      "low": "30.30",
      "close": "30.50",
      "average": "30.9693",
      "volume": "12235",
      "turnover": "378909.45",
      "trades": "45"
    },
    {
      "date": "2022-07-28",
      "bid": "30.55",
      "ask": "30.60",
      "open": "31.95",
      "high": "31.95",
      "low": "30.50",
      "close": "30.60",
      "average": "30.6227",
      "volume": "4588",
      "turnover": "140497.05",
      "trades": "20"
    },
    {
      "date": "2022-07-29",
      "bid": "30.60",
      "ask": "30.75",
      "open": "32.20",
      "high": "32.20",
      "low": "30.60",
      "close": "30.75",
      "average": "30.9143",
      "volume": "17608",
      "turnover": "544338.4",
      "trades": "60"
    },
    {
      "date": "2022-08-01",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.45",
      "high": "30.75",
      "low": "30.15",
      "close": "30.25",
      "average": "30.5392",
      "volume": "13816",
      "turnover": "421880.8",
      "trades": "41"
    },
    {
      "date": "2022-08-02",
      "bid": "29.85",
      "ask": "30.20",
      "open": "30.20",
      "high": "30.35",
      "low": "29.85",
      "close": "29.95",
      "average": "30.1187",
      "volume": "11390",
      "turnover": "343052.3",
      "trades": "36"
    },
    {
      "date": "2022-08-03",
      "bid": "31.45",
      "ask": "32.00",
      "open": "30.35",
      "high": "32.00",
      "low": "30.35",
      "close": "32.00",
      "average": "31.6023",
      "volume": "10809",
      "turnover": "341589.2",
      "trades": "41"
    },
    {
      "date": "2022-08-04",
      "bid": "31.25",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.10",
      "close": "31.85",
      "average": "31.5678",
      "volume": "9841",
      "turnover": "310658.65",
      "trades": "40"
    },
    {
      "date": "2022-08-05",
      "bid": "31.65",
      "ask": "31.90",
      "open": "31.85",
      "high": "32.00",
      "low": "31.55",
      "close": "31.65",
      "average": "31.9253",
      "volume": "9996",
      "turnover": "319125.6",
      "trades": "37"
    },
    {
      "date": "2022-08-08",
      "bid": "31.75",
      "ask": "32.00",
      "open": "31.65",
      "high": "32.25",
      "low": "31.55",
      "close": "32.00",
      "average": "31.924",
      "volume": "5297",
      "turnover": "169101.6",
      "trades": "36"
    },
    {
      "date": "2022-08-09",
      "bid": "31.85",
      "ask": "32.10",
      "open": "32.25",
      "high": "32.25",
      "low": "31.60",
      "close": "31.85",
      "average": "31.8846",
      "volume": "13320",
      "turnover": "424703.2",
      "trades": "53"
    },
    {
      "date": "2022-08-10",
      "bid": "31.80",
      "ask": "31.95",
      "open": "31.65",
      "high": "32.00",
      "low": "31.50",
      "close": "31.85",
      "average": "31.7898",
      "volume": "14299",
      "turnover": "454562.6",
      "trades": "48"
    },
    {
      "date": "2022-08-11",
      "bid": "31.75",
      "ask": "31.95",
      "open": "31.80",
      "high": "32.00",
      "low": "31.50",
      "close": "31.95",
      "average": "31.8876",
      "volume": "5302",
      "turnover": "169068.05",
      "trades": "21"
    },
    {
      "date": "2022-08-12",
      "bid": "32.05",
      "ask": "32.20",
      "open": "31.95",
      "high": "32.20",
      "low": "31.70",
      "close": "32.15",
      "average": "31.9582",
      "volume": "6736",
      "turnover": "215270.4",
      "trades": "41"
    },
    {
      "date": "2022-08-15",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.40",
      "high": "33.80",
      "low": "32.05",
      "close": "32.60",
      "average": "32.6371",
      "volume": "28058",
      "turnover": "915731.75",
      "trades": "76"
    },
    {
      "date": "2022-08-16",
      "bid": "32.20",
      "ask": "32.75",
      "open": "33.15",
      "high": "33.15",
      "low": "32.25",
      "close": "32.25",
      "average": "32.9036",
      "volume": "4411",
      "turnover": "145138",
      "trades": "21"
    },
    {
      "date": "2022-08-17",
      "bid": "31.00",
      "ask": "31.25",
      "open": "32.25",
      "high": "32.25",
      "low": "30.00",
      "close": "31.25",
      "average": "31.2392",
      "volume": "21400",
      "turnover": "668518.75",
      "trades": "35"
    },
    {
      "date": "2022-08-18",
      "bid": "32.00",
      "ask": "32.35",
      "open": "31.05",
      "high": "32.95",
      "low": "30.00",
      "close": "32.40",
      "average": "31.576",
      "volume": "3126",
      "turnover": "98706.7",
      "trades": "21"
    },
    {
      "date": "2022-08-19",
      "bid": "30.50",
      "ask": "31.35",
      "open": "32.40",
      "high": "32.40",
      "low": "30.00",
      "close": "30.95",
      "average": "30.5269",
      "volume": "4629",
      "turnover": "141309.25",
      "trades": "30"
    },
    {
      "date": "2022-08-22",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.95",
      "high": "30.95",
      "low": "28.25",
      "close": "30.30",
      "average": "30.1497",
      "volume": "1101",
      "turnover": "33194.85",
      "trades": "21"
    },
    {
      "date": "2022-08-23",
      "bid": "29.75",
      "ask": "29.80",
      "open": "30.30",
      "high": "31.05",
      "low": "29.45",
      "close": "29.75",
      "average": "29.8204",
      "volume": "22191",
      "turnover": "661744.4",
      "trades": "45"
    },
    {
      "date": "2022-08-24",
      "bid": "28.85",
      "ask": "29.95",
      "open": "29.75",
      "high": "29.75",
      "low": "28.00",
      "close": "28.85",
      "average": "28.9981",
      "volume": "14467",
      "turnover": "419515.05",
      "trades": "42"
    },
    {
      "date": "2022-08-25",
      "bid": "28.30",
      "ask": "29.75",
      "open": "28.85",
      "high": "30.95",
      "low": "27.80",
      "close": "29.75",
      "average": "28.7293",
      "volume": "18046",
      "turnover": "518448.55",
      "trades": "43"
    },
    {
      "date": "2022-08-26",
      "bid": "29.25",
      "ask": "29.70",
      "open": "29.70",
      "high": "29.70",
      "low": "28.10",
      "close": "29.50",
      "average": "29.0267",
      "volume": "146",
      "turnover": "4237.9",
      "trades": "10"
    },
    {
      "date": "2022-08-29",
      "bid": "28.30",
      "ask": "28.50",
      "open": "29.50",
      "high": "29.90",
      "low": "27.60",
      "close": "28.65",
      "average": "28.4923",
      "volume": "669",
      "turnover": "19061.35",
      "trades": "27"
    },
    {
      "date": "2022-08-30",
      "bid": "28.40",
      "ask": "29.70",
      "open": "28.50",
      "high": "29.70",
      "low": "27.50",
      "close": "28.45",
      "average": "28.9518",
      "volume": "8849",
      "turnover": "256194.75",
      "trades": "28"
    },
    {
      "date": "2022-08-31",
      "bid": "28.15",
      "ask": "28.55",
      "open": "28.45",
      "high": "30.00",
      "low": "28.10",
      "close": "28.50",
      "average": "28.5224",
      "volume": "5785",
      "turnover": "165002",
      "trades": "28"
    },
    {
      "date": "2022-09-01",
      "bid": "28.10",
      "ask": "28.60",
      "open": "28.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.35",
      "average": "28.744",
      "volume": "12737",
      "turnover": "365673.9",
      "trades": "28"
    },
    {
      "date": "2022-09-02",
      "bid": "27.85",
      "ask": "29.00",
      "open": "28.35",
      "high": "29.90",
      "low": "27.85",
      "close": "27.85",
      "average": "28.4647",
      "volume": "105942",
      "turnover": "3015610.05",
      "trades": "31"
    },
    {
      "date": "2022-09-05",
      "bid": "27.50",
      "ask": "27.85",
      "open": "27.90",
      "high": "29.20",
      "low": "26.60",
      "close": "27.55",
      "average": "27.9365",
      "volume": "107313",
      "turnover": "2997950.15",
      "trades": "35"
    },
    {
      "date": "2022-09-06",
      "bid": "27.00",
      "ask": "27.55",
      "open": "27.95",
      "high": "27.95",
      "low": "26.15",
      "close": "27.60",
      "average": "27.0052",
      "volume": "8213",
      "turnover": "221793.85",
      "trades": "24"
    },
    {
      "date": "2022-09-07",
      "bid": "27.30",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.40",
      "low": "26.95",
      "close": "27.45",
      "average": "27.0696",
      "volume": "1066",
      "turnover": "28856.2",
      "trades": "6"
    },
    {
      "date": "2022-09-08",
      "bid": "26.15",
      "ask": "26.60",
      "open": "27.50",
      "high": "27.50",
      "low": "26.15",
      "close": "26.15",
      "average": "26.5956",
      "volume": "16148",
      "turnover": "429464.95",
      "trades": "23"
    },
    {
      "date": "2022-09-09",
      "bid": "26.25",
      "ask": "27.85",
      "open": "26.15",
      "high": "27.90",
      "low": "25.60",
      "close": "27.70",
      "average": "26.133",
      "volume": "7824",
      "turnover": "204287.95",
      "trades": "30"
    },
    {
      "date": "2022-09-12",
      "bid": "26.70",
      "ask": "27.00",
      "open": "28.00",
      "high": "28.75",
      "low": "26.70",
      "close": "27.00",
      "average": "28.0422",
      "volume": "4104",
      "turnover": "115085",
      "trades": "24"
    },
    {
      "date": "2022-09-13",
      "bid": "26.60",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.50",
      "low": "26.60",
      "close": "26.65",
      "average": "26.8564",
      "volume": "4328",
      "turnover": "117147.95",
      "trades": "19"
    },
    {
      "date": "2022-09-14",
      "bid": "25.70",
      "ask": "26.65",
      "open": "26.65",
      "high": "26.65",
      "low": "25.70",
      "close": "26.10",
      "average": "26.5438",
      "volume": "15305",
      "turnover": "406252.2",
      "trades": "24"
    },
    {
      "date": "2022-09-15",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.50",
      "low": "25.05",
      "close": "26.20",
      "average": "26.3711",
      "volume": "4150",
      "turnover": "109440.15",
      "trades": "15"
    },
    {
      "date": "2022-09-16",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.85",
      "high": "25.50",
      "low": "24.50",
      "close": "25.10",
      "average": "24.9379",
      "volume": "19200",
      "turnover": "478807.45",
      "trades": "70"
    },
    {
      "date": "2022-09-19",
      "bid": "22.80",
      "ask": "23.00",
      "open": "25.00",
      "high": "25.00",
      "low": "22.30",
      "close": "23.45",
      "average": "24.113",
      "volume": "27760",
      "turnover": "669378.1",
      "trades": "63"
    },
    {
      "date": "2022-09-20",
      "bid": "21.55",
      "ask": "22.20",
      "open": "24.80",
      "high": "24.80",
      "low": "21.50",
      "close": "21.55",
      "average": "22.5353",
      "volume": "76773",
      "turnover": "1731032.75",
      "trades": "127"
    },
    {
      "date": "2022-09-21",
      "bid": "22.05",
      "ask": "23.00",
      "open": "21.50",
      "high": "23.05",
      "low": "20.50",
      "close": "22.05",
      "average": "21.1995",
      "volume": "270935",
      "turnover": "5743685.8",
      "trades": "55"
    },
    {
      "date": "2022-09-22",
      "bid": "22.00",
      "ask": "22.25",
      "open": "23.00",
      "high": "25.00",
      "low": "20.70",
      "close": "22.25",
      "average": "21.8834",
      "volume": "23863",
      "turnover": "522204.7",
      "trades": "74"
    },
    {
      "date": "2022-09-23",
      "bid": "22.40",
      "ask": "23.45",
      "open": "23.95",
      "high": "23.95",
      "low": "22.05",
      "close": "22.40",
      "average": "22.9149",
      "volume": "10610",
      "turnover": "243127.15",
      "trades": "56"
    },
    {
      "date": "2022-09-26",
      "bid": "22.90",
      "ask": "23.35",
      "open": "23.00",
      "high": "24.95",
      "low": "22.90",
      "close": "22.90",
      "average": "23.4375",
      "volume": "277564",
      "turnover": "6505398.85",
      "trades": "45"
    },
    {
      "date": "2022-09-27",
      "bid": "22.00",
      "ask": "22.30",
      "open": "23.00",
      "high": "23.95",
      "low": "22.00",
      "close": "22.95",
      "average": "23.2578",
      "volume": "6164",
      "turnover": "143361.1",
      "trades": "23"
    },
    {
      "date": "2022-09-28",
      "bid": "21.85",
      "ask": "22.25",
      "open": "22.95",
      "high": "22.95",
      "low": "21.45",
      "close": "22.20",
      "average": "22.0786",
      "volume": "9784",
      "turnover": "216017.2",
      "trades": "57"
    },
    {
      "date": "2022-09-29",
      "bid": "21.55",
      "ask": "22.15",
      "open": "22.15",
      "high": "22.15",
      "low": "21.15",
      "close": "21.20",
      "average": "21.6246",
      "volume": "177225",
      "turnover": "3832427.75",
      "trades": "45"
    },
    {
      "date": "2022-09-30",
      "bid": "22.40",
      "ask": "23.00",
      "open": "21.50",
      "high": "23.45",
      "low": "21.50",
      "close": "23.20",
      "average": "22.8796",
      "volume": "7762",
      "turnover": "176877",
      "trades": "53"
    },
    {
      "date": "2022-10-03",
      "bid": "22.05",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.20",
      "low": "22.10",
      "close": "22.90",
      "average": "22.5067",
      "volume": "2464",
      "turnover": "55495.2",
      "trades": "15"
    },
    {
      "date": "2022-10-04",
      "bid": "20.70",
      "ask": "21.90",
      "open": "22.90",
      "high": "23.05",
      "low": "21.20",
      "close": "21.65",
      "average": "22.1123",
      "volume": "36110",
      "turnover": "798788.23",
      "trades": "65"
    },
    {
      "date": "2022-10-05",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.60",
      "high": "21.60",
      "low": "20.55",
      "close": "20.95",
      "average": "20.9566",
      "volume": "11823",
      "turnover": "247769.6",
      "trades": "60"
    },
    {
      "date": "2022-10-06",
      "bid": "20.45",
      "ask": "20.80",
      "open": "20.55",
      "high": "21.95",
      "low": "20.20",
      "close": "20.50",
      "average": "20.6508",
      "volume": "28606",
      "turnover": "590736.1",
      "trades": "68"
    },
    {
      "date": "2022-10-07",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.45",
      "high": "20.45",
      "low": "19.80",
      "close": "19.80",
      "average": "20.0211",
      "volume": "24133",
      "turnover": "483170.2",
      "trades": "47"
    },
    {
      "date": "2022-10-10",
      "bid": "19.92",
      "ask": "20.05",
      "open": "19.98",
      "high": "20.45",
      "low": "19.98",
      "close": "19.98",
      "average": "20.129",
      "volume": "4029",
      "turnover": "81099.58",
      "trades": "18"
    },
    {
      "date": "2022-10-11",
      "bid": "19.76",
      "ask": "19.90",
      "open": "19.98",
      "high": "20.10",
      "low": "19.80",
      "close": "19.98",
      "average": "19.9563",
      "volume": "4603",
      "turnover": "92059.94",
      "trades": "22"
    },
    {
      "date": "2022-10-12",
      "bid": "19.10",
      "ask": "19.20",
      "open": "20.00",
      "high": "20.00",
      "low": "19.00",
      "close": "19.38",
      "average": "19.4447",
      "volume": "29229",
      "turnover": "568348.06",
      "trades": "43"
    },
    {
      "date": "2022-10-13",
      "bid": "19.04",
      "ask": "19.26",
      "open": "19.14",
      "high": "19.30",
      "low": "19.00",
      "close": "19.22",
      "average": "19.2021",
      "volume": "6156",
      "turnover": "118145.8",
      "trades": "26"
    },
    {
      "date": "2022-10-14",
      "bid": "18.54",
      "ask": "18.90",
      "open": "19.90",
      "high": "20.05",
      "low": "18.52",
      "close": "18.86",
      "average": "19.5303",
      "volume": "181218",
      "turnover": "3541639.77",
      "trades": "66"
    },
    {
      "date": "2022-10-17",
      "bid": "18.52",
      "ask": "18.58",
      "open": "18.86",
      "high": "19.00",
      "low": "18.50",
      "close": "18.54",
      "average": "18.7397",
      "volume": "95895",
      "turnover": "1797041.68",
      "trades": "110"
    },
    {
      "date": "2022-10-18",
      "bid": "18.26",
      "ask": "18.40",
      "open": "18.60",
      "high": "18.80",
      "low": "18.40",
      "close": "18.44",
      "average": "18.5844",
      "volume": "24211",
      "turnover": "450471.12",
      "trades": "46"
    },
    {
      "date": "2022-10-19",
      "bid": "17.30",
      "ask": "17.50",
      "open": "18.44",
      "high": "18.46",
      "low": "17.00",
      "close": "17.32",
      "average": "17.6837",
      "volume": "82436",
      "turnover": "1464475.14",
      "trades": "101"
    },
    {
      "date": "2022-10-20",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.34",
      "high": "18.50",
      "low": "17.34",
      "close": "17.82",
      "average": "17.7914",
      "volume": "23416",
      "turnover": "416602.58",
      "trades": "45"
    },
    {
      "date": "2022-10-21",
      "bid": "18.54",
      "ask": "19.04",
      "open": "18.00",
      "high": "19.52",
      "low": "18.00",
      "close": "18.86",
      "average": "18.5414",
      "volume": "27080",
      "turnover": "502102.06",
      "trades": "44"
    },
    {
      "date": "2022-10-24",
      "bid": "19.00",
      "ask": "19.64",
      "open": "18.86",
      "high": "21.90",
      "low": "18.86",
      "close": "19.50",
      "average": "19.6773",
      "volume": "9430",
      "turnover": "185509.55",
      "trades": "42"
    },
    {
      "date": "2022-10-25",
      "bid": "18.58",
      "ask": "18.88",
      "open": "19.50",
      "high": "19.50",
      "low": "18.38",
      "close": "18.88",
      "average": "18.8923",
      "volume": "41374",
      "turnover": "781615.34",
      "trades": "86"
    },
    {
      "date": "2022-10-26",
      "bid": "18.84",
      "ask": "18.86",
      "open": "18.88",
      "high": "19.12",
      "low": "18.30",
      "close": "18.60",
      "average": "18.5245",
      "volume": "267948",
      "turnover": "4963601.55",
      "trades": "37"
    },
    {
      "date": "2022-10-27",
      "bid": "18.80",
      "ask": "19.30",
      "open": "18.60",
      "high": "20.05",
      "low": "18.50",
      "close": "19.00",
      "average": "19.0976",
      "volume": "41269",
      "turnover": "788139.54",
      "trades": "72"
    },
    {
      "date": "2022-10-28",
      "bid": "18.50",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.88",
      "low": "18.28",
      "close": "18.80",
      "average": "18.6553",
      "volume": "116315",
      "turnover": "2204357.48",
      "trades": "29"
    },
    {
      "date": "2022-10-31",
      "bid": "18.52",
      "ask": "18.60",
      "open": "18.80",
      "high": "19.48",
      "low": "18.44",
      "close": "18.74",
      "average": "18.9885",
      "volume": "47881",
      "turnover": "910613.26",
      "trades": "52"
    },
    {
      "date": "2022-11-01",
      "bid": "19.24",
      "ask": "19.48",
      "open": "19.20",
      "high": "19.48",
      "low": "18.58",
      "close": "19.46",
      "average": "19.183",
      "volume": "57212",
      "turnover": "1097498.7",
      "trades": "67"
    },
    {
      "date": "2022-11-02",
      "bid": "19.38",
      "ask": "19.40",
      "open": "19.46",
      "high": "19.50",
      "low": "19.20",
      "close": "19.40",
      "average": "19.4133",
      "volume": "98706",
      "turnover": "1916708.14",
      "trades": "48"
    },
    {
      "date": "2022-11-03",
      "bid": "18.82",
      "ask": "19.10",
      "open": "19.40",
      "high": "19.40",
      "low": "18.80",
      "close": "18.80",
      "average": "19.0071",
      "volume": "15506",
      "turnover": "295312.76",
      "trades": "43"
    },
    {
      "date": "2022-11-04",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.10",
      "low": "18.80",
      "close": "19.00",
      "average": "18.9661",
      "volume": "28712",
      "turnover": "545324.14",
      "trades": "39"
    },
    {
      "date": "2022-11-07",
      "bid": "18.50",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.20",
      "low": "18.12",
      "close": "18.72",
      "average": "18.8993",
      "volume": "81098",
      "turnover": "1536240.17",
      "trades": "71"
    },
    {
      "date": "2022-11-08",
      "bid": "18.18",
      "ask": "18.46",
      "open": "18.68",
      "high": "18.70",
      "low": "18.00",
      "close": "18.46",
      "average": "18.2559",
      "volume": "40052",
      "turnover": "733356.24",
      "trades": "106"
    },
    {
      "date": "2022-11-09",
      "bid": "18.06",
      "ask": "18.22",
      "open": "18.40",
      "high": "18.40",
      "low": "18.04",
      "close": "18.08",
      "average": "18.2199",
      "volume": "49537",
      "turnover": "902860.26",
      "trades": "63"
    },
    {
      "date": "2022-11-10",
      "bid": "18.00",
      "ask": "18.06",
      "open": "18.02",
      "high": "18.62",
      "low": "17.70",
      "close": "18.06",
      "average": "18.0127",
      "volume": "183402",
      "turnover": "3305232.55",
      "trades": "148"
    },
    {
      "date": "2022-11-11",
      "bid": "18.78",
      "ask": "18.88",
      "open": "18.06",
      "high": "19.46",
      "low": "18.06",
      "close": "18.80",
      "average": "18.6841",
      "volume": "68125",
      "turnover": "1274651.61",
      "trades": "61"
    },
    {
      "date": "2022-11-14",
      "bid": "18.80",
      "ask": "18.82",
      "open": "19.00",
      "high": "19.62",
      "low": "18.80",
      "close": "18.82",
      "average": "18.9747",
      "volume": "53289",
      "turnover": "1010912",
      "trades": "66"
    },
    {
      "date": "2022-11-15",
      "bid": "18.48",
      "ask": "18.72",
      "open": "19.98",
      "high": "19.98",
      "low": "18.40",
      "close": "18.66",
      "average": "18.4701",
      "volume": "637281",
      "turnover": "11753433.82",
      "trades": "46"
    },
    {
      "date": "2022-11-16",
      "bid": "18.20",
      "ask": "20.00",
      "open": "18.84",
      "high": "18.84",
      "low": "17.98",
      "close": "18.66",
      "average": "18.4698",
      "volume": "92417",
      "turnover": "1706922.14",
      "trades": "57"
    },
    {
      "date": "2022-11-17",
      "bid": "19.14",
      "ask": "19.46",
      "open": "19.40",
      "high": "19.92",
      "low": "18.98",
      "close": "19.48",
      "average": "19.4189",
      "volume": "87107",
      "turnover": "1691523.1",
      "trades": "86"
    },
    {
      "date": "2022-11-18",
      "bid": "18.60",
      "ask": "18.98",
      "open": "19.70",
      "high": "19.70",
      "low": "18.50",
      "close": "18.52",
      "average": "19.1322",
      "volume": "43886",
      "turnover": "839500.58",
      "trades": "59"
    },
    {
      "date": "2022-11-21",
      "bid": "17.92",
      "ask": "18.00",
      "open": "18.56",
      "high": "18.56",
      "low": "17.94",
      "close": "18.00",
      "average": "18.0198",
      "volume": "105172",
      "turnover": "1897703.64",
      "trades": "51"
    },
    {
      "date": "2022-11-22",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.20",
      "low": "17.80",
      "close": "18.00",
      "average": "18.0011",
      "volume": "19774",
      "turnover": "355954.68",
      "trades": "49"
    },
    {
      "date": "2022-11-23",
      "bid": "17.82",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.20",
      "low": "17.80",
      "close": "17.98",
      "average": "17.99",
      "volume": "39321",
      "turnover": "707386.2",
      "trades": "70"
    },
    {
      "date": "2022-11-24",
      "bid": "18.74",
      "ask": "19.14",
      "open": "18.00",
      "high": "19.74",
      "low": "17.98",
      "close": "19.46",
      "average": "18.3392",
      "volume": "1042310",
      "turnover": "18775930.44",
      "trades": "91"
    },
    {
      "date": "2022-11-25",
      "bid": "18.72",
      "ask": "18.98",
      "open": "19.66",
      "high": "19.76",
      "low": "18.52",
      "close": "18.72",
      "average": "19.2632",
      "volume": "35780",
      "turnover": "689212.78",
      "trades": "108"
    },
    {
      "date": "2022-11-28",
      "bid": "18.40",
      "ask": "18.50",
      "open": "19.58",
      "high": "19.68",
      "low": "18.30",
      "close": "18.50",
      "average": "18.62",
      "volume": "46003",
      "turnover": "856574.76",
      "trades": "60"
    },
    {
      "date": "2022-11-29",
      "bid": "18.22",
      "ask": "18.48",
      "open": "18.50",
      "high": "18.50",
      "low": "18.20",
      "close": "18.42",
      "average": "18.4429",
      "volume": "17927",
      "turnover": "330188.92",
      "trades": "36"
    },
    {
      "date": "2022-11-30",
      "bid": "18.54",
      "ask": "19.14",
      "open": "18.30",
      "high": "19.46",
      "low": "18.30",
      "close": "19.30",
      "average": "18.4042",
      "volume": "682582",
      "turnover": "12672727.4",
      "trades": "47"
    },
    {
      "date": "2022-12-01",
      "bid": "19.26",
      "ask": "19.48",
      "open": "19.38",
      "high": "19.48",
      "low": "18.68",
      "close": "19.26",
      "average": "19.0657",
      "volume": "43371",
      "turnover": "826896.84",
      "trades": "103"
    },
    {
      "date": "2022-12-02",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.90",
      "high": "19.90",
      "low": "19.30",
      "close": "19.48",
      "average": "19.4713",
      "volume": "19412",
      "turnover": "377977.42",
      "trades": "61"
    },
    {
      "date": "2022-12-05",
      "bid": "19.90",
      "ask": "20.20",
      "open": "19.74",
      "high": "21.90",
      "low": "19.48",
      "close": "19.88",
      "average": "19.9387",
      "volume": "54554",
      "turnover": "1087735.42",
      "trades": "84"
    },
    {
      "date": "2022-12-06",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.00",
      "high": "20.50",
      "low": "19.90",
      "close": "20.30",
      "average": "20.3883",
      "volume": "8148",
      "turnover": "166124",
      "trades": "30"
    },
    {
      "date": "2022-12-07",
      "bid": "19.92",
      "ask": "20.15",
      "open": "20.40",
      "high": "20.40",
      "low": "19.60",
      "close": "19.90",
      "average": "20.0851",
      "volume": "37938",
      "turnover": "761987.15",
      "trades": "60"
    },
    {
      "date": "2022-12-08",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.95",
      "low": "19.64",
      "close": "20.40",
      "average": "19.9342",
      "volume": "29276",
      "turnover": "583593.96",
      "trades": "66"
    },
    {
      "date": "2022-12-09",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.80",
      "high": "20.45",
      "low": "19.72",
      "close": "20.45",
      "average": "20.3184",
      "volume": "22605",
      "turnover": "459298.1",
      "trades": "47"
    },
    {
      "date": "2022-12-12",
      "bid": "19.64",
      "ask": "19.90",
      "open": "20.50",
      "high": "20.50",
      "low": "19.62",
      "close": "19.88",
      "average": "19.8875",
      "volume": "19744",
      "turnover": "392658.07",
      "trades": "63"
    },
    {
      "date": "2022-12-13",
      "bid": "20.25",
      "ask": "20.45",
      "open": "19.78",
      "high": "21.00",
      "low": "19.30",
      "close": "20.25",
      "average": "19.6575",
      "volume": "82628",
      "turnover": "1624259.33",
      "trades": "75"
    },
    {
      "date": "2022-12-14",
      "bid": "20.65",
      "ask": "20.85",
      "open": "20.25",
      "high": "20.95",
      "low": "20.00",
      "close": "20.60",
      "average": "20.5449",
      "volume": "111726",
      "turnover": "2295396.75",
      "trades": "89"
    },
    {
      "date": "2022-12-15",
      "bid": "19.74",
      "ask": "20.15",
      "open": "20.60",
      "high": "21.20",
      "low": "19.72",
      "close": "19.74",
      "average": "20.6192",
      "volume": "71044",
      "turnover": "1466563.08",
      "trades": "98"
    },
    {
      "date": "2022-12-16",
      "bid": "19.76",
      "ask": "20.00",
      "open": "21.75",
      "high": "21.75",
      "low": "19.70",
      "close": "19.84",
      "average": "19.8702",
      "volume": "2729",
      "turnover": "54225.74",
      "trades": "35"
    },
    {
      "date": "2022-12-19",
      "bid": "19.76",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.85",
      "low": "19.72",
      "close": "19.72",
      "average": "20.0167",
      "volume": "5832",
      "turnover": "116737.2",
      "trades": "37"
    },
    {
      "date": "2022-12-20",
      "bid": "19.72",
      "ask": "19.90",
      "open": "20.20",
      "high": "20.25",
      "low": "19.60",
      "close": "20.25",
      "average": "19.9056",
      "volume": "23349",
      "turnover": "464776.63",
      "trades": "19"
    },
    {
      "date": "2022-12-21",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.25",
      "high": "20.40",
      "low": "19.66",
      "close": "20.20",
      "average": "20.1723",
      "volume": "15468",
      "turnover": "312024.92",
      "trades": "22"
    },
    {
      "date": "2022-12-22",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.45",
      "high": "20.50",
      "low": "19.90",
      "close": "20.00",
      "average": "19.9194",
      "volume": "50146",
      "turnover": "998879.49",
      "trades": "25"
    },
    {
      "date": "2022-12-23",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.00",
      "high": "20.30",
      "low": "20.00",
      "close": "20.25",
      "average": "20.2038",
      "volume": "10854",
      "turnover": "219292.45",
      "trades": "12"
    },
    {
      "date": "2022-12-27",
      "bid": "19.80",
      "ask": "20.00",
      "open": "20.60",
      "high": "20.60",
      "low": "19.80",
      "close": "20.00",
      "average": "19.918",
      "volume": "5528",
      "turnover": "110106.8",
      "trades": "17"
    },
    {
      "date": "2022-12-28",
      "bid": "19.70",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.55",
      "low": "19.38",
      "close": "19.60",
      "average": "19.8911",
      "volume": "24713",
      "turnover": "491569.53",
      "trades": "48"
    },
    {
      "date": "2022-12-29",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.00",
      "high": "20.45",
      "low": "20.00",
      "close": "20.40",
      "average": "20.2348",
      "volume": "8310",
      "turnover": "168151.25",
      "trades": "22"
    },
    {
      "date": "2022-12-30",
      "bid": "20.80",
      "ask": "20.85",
      "open": "21.00",
      "high": "21.00",
      "low": "20.40",
      "close": "20.85",
      "average": "20.7767",
      "volume": "11535",
      "turnover": "239659.3",
      "trades": "29"
    },
    {
      "date": "2023-01-02",
      "bid": "21.00",
      "ask": "21.35",
      "open": "20.85",
      "high": "21.25",
      "low": "20.30",
      "close": "21.25",
      "average": "20.8654",
      "volume": "15564",
      "turnover": "324749.2",
      "trades": "27"
    },
    {
      "date": "2023-01-03",
      "bid": "22.65",
      "ask": "23.40",
      "open": "21.95",
      "high": "22.85",
      "low": "21.95",
      "close": "22.50",
      "average": "22.436",
      "volume": "13952",
      "turnover": "313027.4",
      "trades": "63"
    },
    {
      "date": "2023-01-04",
      "bid": "22.50",
      "ask": "22.65",
      "open": "22.50",
      "high": "23.30",
      "low": "22.45",
      "close": "22.50",
      "average": "22.6559",
      "volume": "12502",
      "turnover": "283655.9",
      "trades": "30"
    },
    {
      "date": "2023-01-05",
      "bid": "23.05",
      "ask": "23.45",
      "open": "22.40",
      "high": "23.10",
      "low": "22.20",
      "close": "23.00",
      "average": "22.803",
      "volume": "17687",
      "turnover": "403316.95",
      "trades": "33"
    },
    {
      "date": "2023-01-09",
      "bid": "25.05",
      "ask": "31.65",
      "open": "23.20",
      "high": "24.10",
      "low": "23.20",
      "close": "24.10",
      "average": "23.797",
      "volume": "21921",
      "turnover": "521654.55",
      "trades": "47"
    },
    {
      "date": "2023-01-10",
      "bid": "24.50",
      "ask": "24.85",
      "open": "25.10",
      "high": "25.10",
      "low": "24.20",
      "close": "24.80",
      "average": "24.9537",
      "volume": "232662",
      "turnover": "5805767.8",
      "trades": "54"
    },
    {
      "date": "2023-01-11",
      "bid": "24.20",
      "ask": "24.45",
      "open": "24.80",
      "high": "24.95",
      "low": "24.15",
      "close": "24.15",
      "average": "24.7316",
      "volume": "18634",
      "turnover": "460566.25",
      "trades": "39"
    },
    {
      "date": "2023-01-12",
      "bid": "23.65",
      "ask": "24.75",
      "open": "24.50",
      "high": "24.90",
      "low": "23.00",
      "close": "23.60",
      "average": "24.7509",
      "volume": "57076",
      "turnover": "1412683.25",
      "trades": "81"
    },
    {
      "date": "2023-01-13",
      "bid": "23.75",
      "ask": "24.65",
      "open": "23.60",
      "high": "24.90",
      "low": "23.60",
      "close": "24.20",
      "average": "24.0596",
      "volume": "61255",
      "turnover": "1473772.65",
      "trades": "50"
    },
    {
      "date": "2023-01-16",
      "bid": "24.55",
      "ask": "25.00",
      "open": "24.20",
      "high": "26.00",
      "low": "24.20",
      "close": "24.65",
      "average": "25.0102",
      "volume": "8212",
      "turnover": "205383.85",
      "trades": "40"
    },
    {
      "date": "2023-01-17",
      "bid": "24.40",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.90",
      "average": "24.4941",
      "volume": "20269",
      "turnover": "496471.25",
      "trades": "38"
    },
    {
      "date": "2023-01-18",
      "bid": "24.35",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.25",
      "low": "24.00",
      "close": "25.15",
      "average": "24.8278",
      "volume": "42387",
      "turnover": "1052376.55",
      "trades": "91"
    },
    {
      "date": "2023-01-19",
      "bid": "24.30",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.95",
      "average": "24.9911",
      "volume": "30848",
      "turnover": "770925.5",
      "trades": "21"
    },
    {
      "date": "2023-01-20",
      "bid": "24.10",
      "ask": "24.60",
      "open": "24.85",
      "high": "25.00",
      "low": "24.05",
      "close": "24.60",
      "average": "24.3125",
      "volume": "6773",
      "turnover": "164668.8",
      "trades": "24"
    },
    {
      "date": "2023-01-23",
      "bid": "23.60",
      "ask": "24.50",
      "open": "24.60",
      "high": "24.80",
      "low": "24.00",
      "close": "24.45",
      "average": "24.5419",
      "volume": "3968",
      "turnover": "97382.3",
      "trades": "38"
    },
    {
      "date": "2023-01-24",
      "bid": "24.45",
      "ask": "24.75",
      "open": "24.40",
      "high": "24.75",
      "low": "24.10",
      "close": "24.45",
      "average": "24.4565",
      "volume": "35090",
      "turnover": "858177.45",
      "trades": "33"
    },
    {
      "date": "2023-01-25",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.45",
      "high": "25.50",
      "low": "24.45",
      "close": "24.45",
      "average": "24.755",
      "volume": "9399",
      "turnover": "232672.25",
      "trades": "37"
    },
    {
      "date": "2023-01-26",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.45",
      "high": "25.00",
      "low": "24.20",
      "close": "24.75",
      "average": "24.5339",
      "volume": "5761",
      "turnover": "141339.6",
      "trades": "25"
    },
    {
      "date": "2023-01-27",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.95",
      "high": "25.00",
      "low": "24.40",
      "close": "24.55",
      "average": "24.6945",
      "volume": "3468",
      "turnover": "85640.4",
      "trades": "41"
    },
    {
      "date": "2023-01-30",
      "bid": "23.60",
      "ask": "24.10",
      "open": "24.55",
      "high": "24.55",
      "low": "23.30",
      "close": "24.10",
      "average": "23.8969",
      "volume": "12737",
      "turnover": "304374.8",
      "trades": "53"
    },
    {
      "date": "2023-01-31",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.40",
      "high": "24.00",
      "low": "23.05",
      "close": "23.45",
      "average": "23.5262",
      "volume": "6697",
      "turnover": "157555",
      "trades": "44"
    },
    {
      "date": "2023-02-01",
      "bid": "23.85",
      "ask": "24.00",
      "open": "23.45",
      "high": "24.00",
      "low": "22.30",
      "close": "24.00",
      "average": "23.2654",
      "volume": "8480",
      "turnover": "197290.65",
      "trades": "61"
    },
    {
      "date": "2023-02-02",
      "bid": "24.25",
      "ask": "24.35",
      "open": "24.20",
      "high": "24.60",
      "low": "23.80",
      "close": "24.30",
      "average": "24.2237",
      "volume": "22563",
      "turnover": "546558.3",
      "trades": "63"
    },
    {
      "date": "2023-02-03",
      "bid": "24.40",
      "ask": "25.25",
      "open": "24.30",
      "high": "25.30",
      "low": "23.10",
      "close": "25.25",
      "average": "23.9125",
      "volume": "14388",
      "turnover": "344053.25",
      "trades": "28"
    },
    {
      "date": "2023-02-06",
      "bid": "24.30",
      "ask": "24.75",
      "open": "25.25",
      "high": "25.25",
      "low": "24.05",
      "close": "24.20",
      "average": "24.6264",
      "volume": "14334",
      "turnover": "352995.45",
      "trades": "46"
    },
    {
      "date": "2023-02-07",
      "bid": "24.25",
      "ask": "24.50",
      "open": "24.25",
      "high": "24.65",
      "low": "24.20",
      "close": "24.65",
      "average": "24.4002",
      "volume": "4523",
      "turnover": "110362.1",
      "trades": "23"
    },
    {
      "date": "2023-02-08",
      "bid": "24.65",
      "ask": "25.40",
      "open": "24.65",
      "high": "25.45",
      "low": "24.40",
      "close": "25.45",
      "average": "25.1038",
      "volume": "27296",
      "turnover": "685233.75",
      "trades": "51"
    },
    {
      "date": "2023-02-09",
      "bid": "23.70",
      "ask": "24.00",
      "open": "25.45",
      "high": "25.45",
      "low": "23.95",
      "close": "23.95",
      "average": "24.7013",
      "volume": "16077",
      "turnover": "397123.55",
      "trades": "42"
    },
    {
      "date": "2023-02-10",
      "bid": "23.20",
      "ask": "23.65",
      "open": "23.25",
      "high": "24.95",
      "low": "23.25",
      "close": "23.60",
      "average": "24.1657",
      "volume": "7372",
      "turnover": "178149.55",
      "trades": "35"
    },
    {
      "date": "2023-02-13",
      "bid": "23.45",
      "ask": "23.95",
      "open": "25.00",
      "high": "25.00",
      "low": "23.35",
      "close": "23.35",
      "average": "24.0728",
      "volume": "4315",
      "turnover": "103874",
      "trades": "26"
    },
    {
      "date": "2023-02-14",
      "bid": "24.05",
      "ask": "24.95",
      "open": "23.75",
      "high": "24.90",
      "low": "23.75",
      "close": "24.90",
      "average": "24.2035",
      "volume": "4482",
      "turnover": "108479.95",
      "trades": "16"
    },
    {
      "date": "2023-02-15",
      "bid": "23.60",
      "ask": "23.95",
      "open": "23.80",
      "high": "24.95",
      "low": "23.30",
      "close": "23.90",
      "average": "23.907",
      "volume": "6018",
      "turnover": "143872.55",
      "trades": "32"
    },
    {
      "date": "2023-02-16",
      "bid": "23.50",
      "ask": "24.00",
      "open": "23.90",
      "high": "25.00",
      "low": "23.30",
      "close": "23.50",
      "average": "23.9138",
      "volume": "15581",
      "turnover": "372600.7",
      "trades": "32"
    },
    {
      "date": "2023-02-17",
      "bid": "22.90",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.80",
      "low": "22.50",
      "close": "23.20",
      "average": "23.16",
      "volume": "43634",
      "turnover": "1010565.1",
      "trades": "60"
    },
    {
      "date": "2023-02-20",
      "bid": "23.35",
      "ask": "23.90",
      "open": "23.00",
      "high": "25.35",
      "low": "23.00",
      "close": "23.85",
      "average": "23.1928",
      "volume": "19924",
      "turnover": "462093.5",
      "trades": "44"
    },
    {
      "date": "2023-02-21",
      "bid": "23.35",
      "ask": "24.45",
      "open": "23.85",
      "high": "24.55",
      "low": "22.55",
      "close": "24.15",
      "average": "23.2539",
      "volume": "5802",
      "turnover": "134919.15",
      "trades": "33"
    },
    {
      "date": "2023-02-22",
      "bid": "22.80",
      "ask": "23.70",
      "open": "24.15",
      "high": "24.15",
      "low": "22.15",
      "close": "23.70",
      "average": "22.5097",
      "volume": "19730",
      "turnover": "444117.05",
      "trades": "66"
    },
    {
      "date": "2023-02-23",
      "bid": "22.25",
      "ask": "22.40",
      "open": "23.70",
      "high": "24.10",
      "low": "22.10",
      "close": "22.25",
      "average": "22.2865",
      "volume": "23063",
      "turnover": "513993.8",
      "trades": "72"
    },
    {
      "date": "2023-02-24",
      "bid": "21.05",
      "ask": "21.20",
      "open": "22.15",
      "high": "22.80",
      "low": "20.50",
      "close": "21.10",
      "average": "21.1904",
      "volume": "36270",
      "turnover": "768574.6",
      "trades": "101"
    },
    {
      "date": "2023-02-27",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.10",
      "high": "22.30",
      "low": "21.10",
      "close": "21.50",
      "average": "21.5998",
      "volume": "12270",
      "turnover": "265016.42",
      "trades": "34"
    },
    {
      "date": "2023-02-28",
      "bid": "21.05",
      "ask": "21.35",
      "open": "21.50",
      "high": "22.05",
      "low": "20.50",
      "close": "21.20",
      "average": "20.7568",
      "volume": "27327",
      "turnover": "568949.4",
      "trades": "66"
    },
    {
      "date": "2023-03-01",
      "bid": "20.50",
      "ask": "21.20",
      "open": "20.40",
      "high": "21.45",
      "low": "20.00",
      "close": "21.20",
      "average": "20.6085",
      "volume": "22267",
      "turnover": "458889.3",
      "trades": "51"
    },
    {
      "date": "2023-03-02",
      "bid": "20.65",
      "ask": "21.15",
      "open": "22.00",
      "high": "22.00",
      "low": "20.60",
      "close": "20.80",
      "average": "20.8129",
      "volume": "3550",
      "turnover": "73912.65",
      "trades": "25"
    },
    {
      "date": "2023-03-03",
      "bid": "20.70",
      "ask": "21.20",
      "open": "20.55",
      "high": "21.85",
      "low": "20.55",
      "close": "21.00",
      "average": "21.1418",
      "volume": "10696",
      "turnover": "226133.05",
      "trades": "39"
    },
    {
      "date": "2023-03-06",
      "bid": "21.05",
      "ask": "21.30",
      "open": "22.15",
      "high": "22.15",
      "low": "20.95",
      "close": "21.10",
      "average": "21.1036",
      "volume": "3498",
      "turnover": "73820.45",
      "trades": "29"
    },
    {
      "date": "2023-03-07",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.90",
      "high": "21.90",
      "low": "20.50",
      "close": "20.70",
      "average": "20.7218",
      "volume": "43200",
      "turnover": "895650.25",
      "trades": "57"
    },
    {
      "date": "2023-03-08",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.55",
      "high": "20.80",
      "low": "20.55",
      "close": "20.80",
      "average": "20.63",
      "volume": "5362",
      "turnover": "110826.3",
      "trades": "19"
    },
    {
      "date": "2023-03-09",
      "bid": "20.45",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.60",
      "low": "20.10",
      "close": "20.60",
      "average": "20.4492",
      "volume": "9915",
      "turnover": "203180.15",
      "trades": "28"
    },
    {
      "date": "2023-03-10",
      "bid": "20.05",
      "ask": "20.40",
      "open": "20.20",
      "high": "21.00",
      "low": "20.00",
      "close": "20.05",
      "average": "20.2363",
      "volume": "19230",
      "turnover": "389145",
      "trades": "49"
    },
    {
      "date": "2023-03-13",
      "bid": "19.60",
      "ask": "19.88",
      "open": "20.30",
      "high": "21.00",
      "low": "19.50",
      "close": "19.88",
      "average": "19.8417",
      "volume": "32007",
      "turnover": "635072.89",
      "trades": "57"
    },
    {
      "date": "2023-03-14",
      "bid": "20.05",
      "ask": "20.20",
      "open": "19.88",
      "high": "20.90",
      "low": "19.88",
      "close": "20.20",
      "average": "20.1141",
      "volume": "4915",
      "turnover": "98860.78",
      "trades": "24"
    },
    {
      "date": "2023-03-15",
      "bid": "19.34",
      "ask": "20.00",
      "open": "20.20",
      "high": "20.20",
      "low": "19.24",
      "close": "19.32",
      "average": "19.63",
      "volume": "4914",
      "turnover": "96461.66",
      "trades": "32"
    },
    {
      "date": "2023-03-16",
      "bid": "19.00",
      "ask": "19.68",
      "open": "19.90",
      "high": "19.90",
      "low": "18.70",
      "close": "19.02",
      "average": "19.1317",
      "volume": "5569",
      "turnover": "106544.36",
      "trades": "27"
    },
    {
      "date": "2023-03-17",
      "bid": "19.26",
      "ask": "19.50",
      "open": "19.02",
      "high": "19.74",
      "low": "18.54",
      "close": "19.26",
      "average": "19.0965",
      "volume": "8144",
      "turnover": "155521.54",
      "trades": "27"
    },
    {
      "date": "2023-03-20",
      "bid": "19.16",
      "ask": "19.22",
      "open": "19.28",
      "high": "19.98",
      "low": "19.16",
      "close": "19.16",
      "average": "19.6214",
      "volume": "26260",
      "turnover": "515257.36",
      "trades": "33"
    },
    {
      "date": "2023-03-21",
      "bid": "18.56",
      "ask": "18.98",
      "open": "19.16",
      "high": "19.48",
      "low": "18.52",
      "close": "18.56",
      "average": "18.9936",
      "volume": "11139",
      "turnover": "211569.94",
      "trades": "28"
    },
    {
      "date": "2023-03-22",
      "bid": "18.50",
      "ask": "18.78",
      "open": "18.80",
      "high": "19.00",
      "low": "18.50",
      "close": "18.50",
      "average": "18.5583",
      "volume": "15200",
      "turnover": "282085.76",
      "trades": "51"
    },
    {
      "date": "2023-03-23",
      "bid": "18.10",
      "ask": "18.34",
      "open": "18.50",
      "high": "18.52",
      "low": "18.10",
      "close": "18.10",
      "average": "18.1992",
      "volume": "46547",
      "turnover": "848013.21",
      "trades": "69"
    },
    {
      "date": "2023-03-24",
      "bid": "16.68",
      "ask": "16.98",
      "open": "19.36",
      "high": "19.36",
      "low": "16.48",
      "close": "16.96",
      "average": "16.8956",
      "volume": "104654",
      "turnover": "1768196.16",
      "trades": "175"
    },
    {
      "date": "2023-03-27",
      "bid": "16.64",
      "ask": "16.84",
      "open": "17.00",
      "high": "18.36",
      "low": "16.10",
      "close": "16.90",
      "average": "17.0053",
      "volume": "586750",
      "turnover": "9977853.26",
      "trades": "132"
    },
    {
      "date": "2023-03-28",
      "bid": "16.68",
      "ask": "16.70",
      "open": "16.88",
      "high": "17.00",
      "low": "16.60",
      "close": "16.60",
      "average": "16.7532",
      "volume": "20535",
      "turnover": "344026.78",
      "trades": "66"
    },
    {
      "date": "2023-03-29",
      "bid": "16.80",
      "ask": "16.82",
      "open": "19.50",
      "high": "19.50",
      "low": "16.50",
      "close": "16.80",
      "average": "16.8397",
      "volume": "21002",
      "turnover": "354024.91",
      "trades": "60"
    },
    {
      "date": "2023-03-30",
      "bid": "16.90",
      "ask": "17.08",
      "open": "16.82",
      "high": "17.10",
      "low": "16.82",
      "close": "17.06",
      "average": "16.9141",
      "volume": "75772",
      "turnover": "1281618.87",
      "trades": "136"
    },
    {
      "date": "2023-03-31",
      "bid": "17.64",
      "ask": "17.76",
      "open": "17.06",
      "high": "17.92",
      "low": "17.06",
      "close": "17.64",
      "average": "17.6611",
      "volume": "174493",
      "turnover": "3081746.72",
      "trades": "55"
    },
    {
      "date": "2023-04-03",
      "bid": "17.70",
      "ask": "18.45",
      "open": "18.00",
      "high": "19.00",
      "low": "17.90",
      "close": "18.00",
      "average": "18.6657",
      "volume": "21928",
      "turnover": "409301.5",
      "trades": "62"
    },
    {
      "date": "2023-04-04",
      "bid": "18.20",
      "ask": "18.50",
      "open": "18.05",
      "high": "18.60",
      "low": "18.05",
      "close": "18.45",
      "average": "18.4851",
      "volume": "12129",
      "turnover": "224205.85",
      "trades": "35"
    },
    {
      "date": "2023-04-05",
      "bid": "17.80",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.50",
      "low": "17.75",
      "close": "17.85",
      "average": "17.9612",
      "volume": "8192",
      "turnover": "147664.83",
      "trades": "31"
    },
    {
      "date": "2023-04-06",
      "bid": "18.25",
      "ask": "18.40",
      "open": "18.10",
      "high": "18.50",
      "low": "18.10",
      "close": "18.50",
      "average": "18.2956",
      "volume": "5793",
      "turnover": "105986.2",
      "trades": "28"
    },
    {
      "date": "2023-04-11",
      "bid": "18.40",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.50",
      "low": "17.95",
      "close": "18.45",
      "average": "18.2466",
      "volume": "3033",
      "turnover": "55342.05",
      "trades": "39"
    },
    {
      "date": "2023-04-12",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.50",
      "high": "19.90",
      "low": "18.50",
      "close": "18.80",
      "average": "18.9179",
      "volume": "34529",
      "turnover": "653215.8",
      "trades": "67"
    },
    {
      "date": "2023-04-13",
      "bid": "19.00",
      "ask": "19.25",
      "open": "19.80",
      "high": "19.80",
      "low": "18.65",
      "close": "19.00",
      "average": "19.1175",
      "volume": "3987",
      "turnover": "76221.65",
      "trades": "30"
    },
    {
      "date": "2023-04-14",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.20",
      "high": "19.75",
      "low": "18.80",
      "close": "19.40",
      "average": "19.3032",
      "volume": "12726",
      "turnover": "245652.85",
      "trades": "61"
    },
    {
      "date": "2023-04-17",
      "bid": "18.85",
      "ask": "19.30",
      "open": "19.70",
      "high": "19.80",
      "low": "18.50",
      "close": "19.25",
      "average": "19.0209",
      "volume": "2469",
      "turnover": "46962.65",
      "trades": "27"
    },
    {
      "date": "2023-04-18",
      "bid": "18.60",
      "ask": "18.90",
      "open": "19.50",
      "high": "19.50",
      "low": "18.55",
      "close": "18.90",
      "average": "18.8499",
      "volume": "1485",
      "turnover": "28092.1",
      "trades": "12"
    },
    {
      "date": "2023-04-19",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.15",
      "high": "19.00",
      "low": "18.05",
      "close": "18.80",
      "average": "18.495",
      "volume": "14559",
      "turnover": "269268.85",
      "trades": "36"
    },
    {
      "date": "2023-04-20",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.80",
      "high": "19.10",
      "low": "18.05",
      "close": "18.70",
      "average": "18.8866",
      "volume": "32845",
      "turnover": "620330.45",
      "trades": "87"
    },
    {
      "date": "2023-04-21",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.95",
      "high": "19.20",
      "low": "18.50",
      "close": "19.20",
      "average": "18.6296",
      "volume": "860",
      "turnover": "16021.45",
      "trades": "38"
    },
    {
      "date": "2023-04-24",
      "bid": "19.00",
      "ask": "19.15",
      "open": "19.20",
      "high": "19.20",
      "low": "18.80",
      "close": "19.15",
      "average": "18.9174",
      "volume": "790",
      "turnover": "14944.75",
      "trades": "11"
    },
    {
      "date": "2023-04-25",
      "bid": "18.10",
      "ask": "18.55",
      "open": "19.15",
      "high": "19.45",
      "low": "18.20",
      "close": "18.20",
      "average": "18.4838",
      "volume": "2570",
      "turnover": "47503.45",
      "trades": "21"
    },
    {
      "date": "2023-04-26",
      "bid": "17.70",
      "ask": "17.85",
      "open": "18.60",
      "high": "18.75",
      "low": "17.20",
      "close": "17.70",
      "average": "17.592",
      "volume": "19345",
      "turnover": "340316.95",
      "trades": "52"
    },
    {
      "date": "2023-04-27",
      "bid": "17.85",
      "ask": "18.25",
      "open": "17.50",
      "high": "18.50",
      "low": "17.20",
      "close": "18.50",
      "average": "17.6575",
      "volume": "4688",
      "turnover": "82778.3",
      "trades": "40"
    },
    {
      "date": "2023-04-28",
      "bid": "18.35",
      "ask": "18.40",
      "open": "18.50",
      "high": "18.90",
      "low": "17.80",
      "close": "18.60",
      "average": "18.4141",
      "volume": "9449",
      "turnover": "173994.85",
      "trades": "57"
    },
    {
      "date": "2023-05-02",
      "bid": "17.90",
      "ask": "18.00",
      "open": "18.60",
      "high": "18.60",
      "low": "17.85",
      "close": "17.95",
      "average": "18.1196",
      "volume": "11837",
      "turnover": "214481.5",
      "trades": "47"
    },
    {
      "date": "2023-05-03",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.95",
      "high": "18.80",
      "low": "17.50",
      "close": "17.90",
      "average": "18.0136",
      "volume": "8014",
      "turnover": "144043.05",
      "trades": "23"
    },
    {
      "date": "2023-05-04",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.85",
      "high": "18.50",
      "low": "17.75",
      "close": "18.00",
      "average": "17.9458",
      "volume": "27357",
      "turnover": "490898.5",
      "trades": "46"
    },
    {
      "date": "2023-05-05",
      "bid": "17.70",
      "ask": "17.75",
      "open": "18.90",
      "high": "18.90",
      "low": "17.55",
      "close": "17.70",
      "average": "17.7277",
      "volume": "10388",
      "turnover": "184155.55",
      "trades": "39"
    },
    {
      "date": "2023-05-08",
      "bid": "17.75",
      "ask": "18.00",
      "open": "17.70",
      "high": "18.00",
      "low": "16.80",
      "close": "18.00",
      "average": "17.3055",
      "volume": "926896",
      "turnover": "16037520.2",
      "trades": "60"
    },
    {
      "date": "2023-05-09",
      "bid": "17.75",
      "ask": "18.95",
      "open": "17.25",
      "high": "18.95",
      "low": "17.25",
      "close": "18.90",
      "average": "17.4699",
      "volume": "5554",
      "turnover": "97027.6",
      "trades": "29"
    },
    {
      "date": "2023-05-10",
      "bid": "18.00",
      "ask": "18.80",
      "open": "18.90",
      "high": "18.90",
      "low": "18.00",
      "close": "18.40",
      "average": "18.1139",
      "volume": "206540",
      "turnover": "3741234.75",
      "trades": "36"
    },
    {
      "date": "2023-05-11",
      "bid": "17.60",
      "ask": "17.90",
      "open": "18.60",
      "high": "18.60",
      "low": "17.25",
      "close": "17.60",
      "average": "17.8254",
      "volume": "10400",
      "turnover": "185257.4",
      "trades": "28"
    },
    {
      "date": "2023-05-12",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.95",
      "high": "18.95",
      "low": "17.20",
      "close": "18.20",
      "average": "18.4427",
      "volume": "3622",
      "turnover": "66799.35",
      "trades": "36"
    },
    {
      "date": "2023-05-15",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.50",
      "high": "18.50",
      "low": "16.95",
      "close": "17.50",
      "average": "17.2406",
      "volume": "62291",
      "turnover": "1073573.85",
      "trades": "74"
    },
    {
      "date": "2023-05-16",
      "bid": "17.05",
      "ask": "17.40",
      "open": "16.80",
      "high": "18.15",
      "low": "16.80",
      "close": "17.20",
      "average": "17.0998",
      "volume": "2995",
      "turnover": "51213.8",
      "trades": "17"
    },
    {
      "date": "2023-05-17",
      "bid": "17.40",
      "ask": "18.35",
      "open": "18.95",
      "high": "19.00",
      "low": "17.40",
      "close": "18.40",
      "average": "18.8432",
      "volume": "2469",
      "turnover": "46523.9",
      "trades": "18"
    },
    {
      "date": "2023-05-19",
      "bid": "17.45",
      "ask": "18.25",
      "open": "18.45",
      "high": "18.45",
      "low": "17.45",
      "close": "18.35",
      "average": "18.3028",
      "volume": "2120",
      "turnover": "38801.9",
      "trades": "23"
    },
    {
      "date": "2023-05-22",
      "bid": "17.60",
      "ask": "18.25",
      "open": "18.25",
      "high": "18.25",
      "low": "17.05",
      "close": "17.60",
      "average": "17.3455",
      "volume": "12101",
      "turnover": "209897.95",
      "trades": "37"
    },
    {
      "date": "2023-05-23",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.25",
      "high": "18.40",
      "low": "18.00",
      "close": "18.10",
      "average": "18.1351",
      "volume": "9382",
      "turnover": "170143.35",
      "trades": "24"
    },
    {
      "date": "2023-05-24",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.85",
      "high": "18.05",
      "low": "16.85",
      "close": "17.00",
      "average": "17.0918",
      "volume": "129370",
      "turnover": "2211165.7",
      "trades": "82"
    },
    {
      "date": "2023-05-25",
      "bid": "17.10",
      "ask": "17.35",
      "open": "17.00",
      "high": "17.40",
      "low": "16.50",
      "close": "17.10",
      "average": "17.0143",
      "volume": "3692",
      "turnover": "62816.85",
      "trades": "28"
    },
    {
      "date": "2023-05-26",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.10",
      "low": "16.50",
      "close": "16.85",
      "average": "16.8076",
      "volume": "13464",
      "turnover": "226297.55",
      "trades": "44"
    },
    {
      "date": "2023-05-29",
      "bid": "16.35",
      "ask": "17.05",
      "open": "17.95",
      "high": "17.95",
      "low": "16.85",
      "close": "17.05",
      "average": "17.0366",
      "volume": "1981",
      "turnover": "33749.55",
      "trades": "17"
    },
    {
      "date": "2023-05-30",
      "bid": "15.90",
      "ask": "16.00",
      "open": "17.05",
      "high": "17.05",
      "low": "15.90",
      "close": "15.95",
      "average": "16.2846",
      "volume": "39895",
      "turnover": "649674",
      "trades": "79"
    },
    {
      "date": "2023-05-31",
      "bid": "15.85",
      "ask": "15.90",
      "open": "15.95",
      "high": "16.80",
      "low": "15.80",
      "close": "15.85",
      "average": "16.4327",
      "volume": "14367",
      "turnover": "236088.1",
      "trades": "52"
    },
    {
      "date": "2023-06-01",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.25",
      "low": "16.00",
      "close": "16.20",
      "average": "16.0918",
      "volume": "2829",
      "turnover": "45523.8",
      "trades": "30"
    },
    {
      "date": "2023-06-02",
      "bid": "16.25",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.10",
      "low": "16.50",
      "close": "16.90",
      "average": "16.958",
      "volume": "89796",
      "turnover": "1522761.1",
      "trades": "70"
    },
    {
      "date": "2023-06-05",
      "bid": "16.25",
      "ask": "17.00",
      "open": "16.25",
      "high": "17.40",
      "low": "16.25",
      "close": "17.00",
      "average": "16.3517",
      "volume": "61546",
      "turnover": "1006380.4",
      "trades": "36"
    },
    {
      "date": "2023-06-07",
      "bid": "16.05",
      "ask": "16.15",
      "open": "17.15",
      "high": "17.15",
      "low": "15.80",
      "close": "15.95",
      "average": "15.9283",
      "volume": "354309",
      "turnover": "5643549.05",
      "trades": "103"
    },
    {
      "date": "2023-06-08",
      "bid": "15.80",
      "ask": "16.50",
      "open": "15.95",
      "high": "16.80",
      "low": "15.95",
      "close": "16.35",
      "average": "16.3112",
      "volume": "16260",
      "turnover": "265220.35",
      "trades": "30"
    },
    {
      "date": "2023-06-09",
      "bid": "16.55",
      "ask": "16.80",
      "open": "17.45",
      "high": "17.50",
      "low": "16.95",
      "close": "16.95",
      "average": "17.2146",
      "volume": "2336",
      "turnover": "40213.2",
      "trades": "10"
    },
    {
      "date": "2023-06-12",
      "bid": "17.25",
      "ask": "17.40",
      "open": "18.45",
      "high": "18.45",
      "low": "17.05",
      "close": "17.35",
      "average": "17.1249",
      "volume": "31548",
      "turnover": "540257.05",
      "trades": "21"
    },
    {
      "date": "2023-06-13",
      "bid": "18.00",
      "ask": "18.30",
      "open": "17.35",
      "high": "18.30",
      "low": "17.35",
      "close": "18.30",
      "average": "17.9747",
      "volume": "48621",
      "turnover": "873946.4",
      "trades": "62"
    },
    {
      "date": "2023-06-14",
      "bid": "18.35",
      "ask": "18.95",
      "open": "18.50",
      "high": "19.00",
      "low": "17.55",
      "close": "19.00",
      "average": "18.4942",
      "volume": "63025",
      "turnover": "1194411",
      "trades": "16"
    },
    {
      "date": "2023-06-15",
      "bid": "18.55",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.15",
      "close": "18.50",
      "average": "18.7378",
      "volume": "5349",
      "turnover": "100228.6",
      "trades": "15"
    },
    {
      "date": "2023-06-16",
      "bid": "18.65",
      "ask": "19.00",
      "open": "18.50",
      "high": "19.50",
      "low": "18.50",
      "close": "19.00",
      "average": "18.7628",
      "volume": "11629",
      "turnover": "218193",
      "trades": "28"
    },
    {
      "date": "2023-06-19",
      "bid": "17.75",
      "ask": "18.55",
      "open": "19.00",
      "high": "19.00",
      "low": "17.30",
      "close": "18.55",
      "average": "17.773",
      "volume": "174905",
      "turnover": "3108593.65",
      "trades": "40"
    },
    {
      "date": "2023-06-20",
      "bid": "17.85",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.55",
      "low": "17.65",
      "close": "18.15",
      "average": "18.001",
      "volume": "10850",
      "turnover": "195310.8",
      "trades": "21"
    },
    {
      "date": "2023-06-21",
      "bid": "17.50",
      "ask": "17.75",
      "open": "18.95",
      "high": "18.95",
      "low": "16.75",
      "close": "17.75",
      "average": "17.5139",
      "volume": "681",
      "turnover": "11926.95",
      "trades": "9"
    },
    {
      "date": "2023-06-22",
      "bid": null,
      "ask": null,
      "open": "18.95",
      "high": "18.95",
      "low": "16.75",
      "close": "17.75",
      "average": "17.537",
      "volume": "686",
      "turnover": "12030.35",
      "trades": "11"
    },
    {
      "date": "2023-06-26",
      "bid": "17.20",
      "ask": "17.55",
      "open": "17.50",
      "high": "17.70",
      "low": "17.00",
      "close": "17.55",
      "average": "17.614",
      "volume": "9977",
      "turnover": "175734.6",
      "trades": "15"
    },
    {
      "date": "2023-06-27",
      "bid": "16.50",
      "ask": "16.75",
      "open": "18.00",
      "high": "18.00",
      "low": "16.45",
      "close": "16.75",
      "average": "16.9489",
      "volume": "3574",
      "turnover": "60575.35",
      "trades": "25"
    },
    {
      "date": "2023-06-28",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.25",
      "average": "16.1508",
      "volume": "15693",
      "turnover": "253453.8",
      "trades": "23"
    },
    {
      "date": "2023-06-29",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.10",
      "high": "16.75",
      "low": "16.10",
      "close": "16.65",
      "average": "16.5821",
      "volume": "17127",
      "turnover": "284001.2",
      "trades": "29"
    },
    {
      "date": "2023-06-30",
      "bid": "16.15",
      "ask": "16.65",
      "open": "16.75",
      "high": "16.75",
      "low": "16.10",
      "close": "16.10",
      "average": "16.7259",
      "volume": "15891",
      "turnover": "265791.85",
      "trades": "16"
    },
    {
      "date": "2023-07-03",
      "bid": "16.75",
      "ask": "16.80",
      "open": "17.00",
      "high": "17.00",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8245",
      "volume": "2818",
      "turnover": "47411.45",
      "trades": "10"
    },
    {
      "date": "2023-07-04",
      "bid": "16.75",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.45",
      "close": "16.90",
      "average": "16.792",
      "volume": "16067",
      "turnover": "269797.05",
      "trades": "22"
    },
    {
      "date": "2023-07-05",
      "bid": "16.95",
      "ask": "17.05",
      "open": "16.55",
      "high": "18.00",
      "low": "16.55",
      "close": "17.05",
      "average": "17.0158",
      "volume": "4813",
      "turnover": "81897",
      "trades": "14"
    },
    {
      "date": "2023-07-06",
      "bid": "16.60",
      "ask": "16.85",
      "open": "17.05",
      "high": "17.50",
      "low": "16.85",
      "close": "16.95",
      "average": "17.1251",
      "volume": "5917",
      "turnover": "101329.45",
      "trades": "23"
    },
    {
      "date": "2023-07-07",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.95",
      "high": "17.50",
      "low": "16.75",
      "close": "16.80",
      "average": "16.9528",
      "volume": "1943",
      "turnover": "32939.3",
      "trades": "17"
    },
    {
      "date": "2023-07-10",
      "bid": "16.80",
      "ask": "17.15",
      "open": "17.50",
      "high": "17.50",
      "low": "16.60",
      "close": "17.15",
      "average": "17.01",
      "volume": "10044",
      "turnover": "170847.95",
      "trades": "40"
    },
    {
      "date": "2023-07-11",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.60",
      "high": "17.90",
      "low": "16.60",
      "close": "16.60",
      "average": "16.6435",
      "volume": "6122",
      "turnover": "101891.45",
      "trades": "29"
    },
    {
      "date": "2023-07-12",
      "bid": "16.40",
      "ask": "16.95",
      "open": "16.75",
      "high": "17.20",
      "low": "16.10",
      "close": "16.95",
      "average": "16.6829",
      "volume": "20608",
      "turnover": "343800.7",
      "trades": "32"
    },
    {
      "date": "2023-07-13",
      "bid": "16.90",
      "ask": "17.60",
      "open": "15.70",
      "high": "17.95",
      "low": "15.70",
      "close": "17.45",
      "average": "16.9338",
      "volume": "68577",
      "turnover": "1161270",
      "trades": "49"
    },
    {
      "date": "2023-07-14",
      "bid": "17.05",
      "ask": "17.35",
      "open": "17.45",
      "high": "18.20",
      "low": "16.50",
      "close": "17.30",
      "average": "17.3087",
      "volume": "39097",
      "turnover": "676720",
      "trades": "44"
    },
    {
      "date": "2023-07-17",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.30",
      "high": "17.30",
      "low": "16.65",
      "close": "16.95",
      "average": "16.8598",
      "volume": "10971",
      "turnover": "184968.9",
      "trades": "43"
    },
    {
      "date": "2023-07-18",
      "bid": "16.85",
      "ask": "17.00",
      "open": "16.50",
      "high": "17.00",
      "low": "16.50",
      "close": "16.95",
      "average": "16.8617",
      "volume": "907",
      "turnover": "15293.6",
      "trades": "15"
    },
    {
      "date": "2023-07-19",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.50",
      "low": "17.00",
      "close": "17.20",
      "average": "17.2357",
      "volume": "17460",
      "turnover": "300936",
      "trades": "32"
    },
    {
      "date": "2023-07-20",
      "bid": "16.90",
      "ask": "17.40",
      "open": "16.75",
      "high": "17.00",
      "low": "16.55",
      "close": "17.00",
      "average": "16.9147",
      "volume": "28994",
      "turnover": "490423.7",
      "trades": "35"
    },
    {
      "date": "2023-07-21",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.10",
      "high": "17.25",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0727",
      "volume": "4562",
      "turnover": "77885.55",
      "trades": "28"
    },
    {
      "date": "2023-07-24",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.10",
      "low": "16.60",
      "close": "16.90",
      "average": "16.9476",
      "volume": "4193",
      "turnover": "71061.2",
      "trades": "17"
    },
    {
      "date": "2023-07-25",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "16.85",
      "close": "16.95",
      "average": "16.9872",
      "volume": "7813",
      "turnover": "132720.85",
      "trades": "19"
    },
    {
      "date": "2023-07-26",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.00",
      "high": "17.00",
      "low": "16.55",
      "close": "16.75",
      "average": "16.822",
      "volume": "9272",
      "turnover": "155973.8",
      "trades": "30"
    },
    {
      "date": "2023-07-27",
      "bid": "16.80",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.20",
      "low": "16.70",
      "close": "17.00",
      "average": "16.9173",
      "volume": "8193",
      "turnover": "138603.7",
      "trades": "24"
    },
    {
      "date": "2023-07-28",
      "bid": "16.75",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "16.65",
      "close": "16.95",
      "average": "16.6974",
      "volume": "2874",
      "turnover": "47988.25",
      "trades": "18"
    },
    {
      "date": "2023-07-31",
      "bid": "16.85",
      "ask": "17.30",
      "open": "16.95",
      "high": "17.30",
      "low": "16.75",
      "close": "17.00",
      "average": "17.0369",
      "volume": "7200",
      "turnover": "122665.7",
      "trades": "22"
    },
    {
      "date": "2023-08-01",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.20",
      "low": "16.60",
      "close": "16.95",
      "average": "16.8715",
      "volume": "14847",
      "turnover": "250490.55",
      "trades": "33"
    },
    {
      "date": "2023-08-02",
      "bid": "16.75",
      "ask": "17.10",
      "open": "17.45",
      "high": "17.45",
      "low": "16.85",
      "close": "17.05",
      "average": "17.0783",
      "volume": "46143",
      "turnover": "788012.65",
      "trades": "58"
    },
    {
      "date": "2023-08-03",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.30",
      "high": "17.30",
      "low": "16.70",
      "close": "16.95",
      "average": "17.1048",
      "volume": "2775",
      "turnover": "47465.85",
      "trades": "21"
    },
    {
      "date": "2023-08-04",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.20",
      "low": "16.75",
      "close": "16.95",
      "average": "16.9603",
      "volume": "7113",
      "turnover": "120638.65",
      "trades": "22"
    },
    {
      "date": "2023-08-07",
      "bid": "16.50",
      "ask": "16.65",
      "open": "17.35",
      "high": "17.35",
      "low": "16.50",
      "close": "16.60",
      "average": "16.7183",
      "volume": "5078",
      "turnover": "84895.4",
      "trades": "22"
    },
    {
      "date": "2023-08-08",
      "bid": "16.65",
      "ask": "16.90",
      "open": "16.85",
      "high": "16.90",
      "low": "16.60",
      "close": "16.70",
      "average": "16.6956",
      "volume": "9408",
      "turnover": "157072.2",
      "trades": "22"
    },
    {
      "date": "2023-08-09",
      "bid": "16.60",
      "ask": "16.75",
      "open": "16.35",
      "high": "16.95",
      "low": "16.30",
      "close": "16.70",
      "average": "16.546",
      "volume": "15912",
      "turnover": "263913.5",
      "trades": "39"
    },
    {
      "date": "2023-08-10",
      "bid": "16.50",
      "ask": "16.55",
      "open": "17.35",
      "high": "17.35",
      "low": "16.25",
      "close": "16.50",
      "average": "16.5532",
      "volume": "79716",
      "turnover": "1319987.18",
      "trades": "76"
    },
    {
      "date": "2023-08-11",
      "bid": "16.70",
      "ask": "16.75",
      "open": "16.50",
      "high": "17.15",
      "low": "16.45",
      "close": "16.70",
      "average": "16.7327",
      "volume": "4890",
      "turnover": "81823.1",
      "trades": "44"
    },
    {
      "date": "2023-08-14",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.95",
      "low": "16.40",
      "close": "16.95",
      "average": "17.2769",
      "volume": "74839",
      "turnover": "1292987.8",
      "trades": "53"
    },
    {
      "date": "2023-08-15",
      "bid": "16.50",
      "ask": "16.70",
      "open": "17.50",
      "high": "17.50",
      "low": "16.05",
      "close": "16.60",
      "average": "16.4843",
      "volume": "37936",
      "turnover": "625349.8",
      "trades": "69"
    },
    {
      "date": "2023-08-16",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.50",
      "high": "17.10",
      "low": "16.25",
      "close": "16.45",
      "average": "16.5409",
      "volume": "8972",
      "turnover": "148405",
      "trades": "36"
    },
    {
      "date": "2023-08-17",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.25",
      "high": "16.45",
      "low": "15.65",
      "close": "15.90",
      "average": "16.0396",
      "volume": "15265",
      "turnover": "244845.15",
      "trades": "41"
    },
    {
      "date": "2023-08-18",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.65",
      "high": "15.90",
      "low": "14.55",
      "close": "15.30",
      "average": "15.232",
      "volume": "60772",
      "turnover": "925681.1",
      "trades": "156"
    },
    {
      "date": "2023-08-21",
      "bid": "14.80",
      "ask": "15.35",
      "open": "15.30",
      "high": "15.75",
      "low": "15.00",
      "close": "15.30",
      "average": "15.3941",
      "volume": "23770",
      "turnover": "365917.2",
      "trades": "34"
    },
    {
      "date": "2023-08-22",
      "bid": "15.35",
      "ask": "15.50",
      "open": "16.00",
      "high": "16.00",
      "low": "14.80",
      "close": "15.45",
      "average": "15.4022",
      "volume": "15458",
      "turnover": "238517.98",
      "trades": "37"
    },
    {
      "date": "2023-08-23",
      "bid": "15.50",
      "ask": "15.60",
      "open": "16.85",
      "high": "16.85",
      "low": "15.40",
      "close": "15.55",
      "average": "15.7117",
      "volume": "5281",
      "turnover": "82973.4",
      "trades": "23"
    },
    {
      "date": "2023-08-24",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.85",
      "high": "15.85",
      "low": "15.60",
      "close": "15.70",
      "average": "15.6999",
      "volume": "671",
      "turnover": "10534.65",
      "trades": "13"
    },
    {
      "date": "2023-08-25",
      "bid": "15.80",
      "ask": "16.50",
      "open": "15.70",
      "high": "16.50",
      "low": "15.70",
      "close": "16.45",
      "average": "15.8649",
      "volume": "695",
      "turnover": "11026.1",
      "trades": "23"
    },
    {
      "date": "2023-08-28",
      "bid": "15.40",
      "ask": "15.50",
      "open": "16.45",
      "high": "16.45",
      "low": "15.40",
      "close": "15.45",
      "average": "15.6369",
      "volume": "19282",
      "turnover": "301509.95",
      "trades": "42"
    },
    {
      "date": "2023-08-29",
      "bid": "15.15",
      "ask": "15.55",
      "open": "15.55",
      "high": "15.90",
      "low": "15.05",
      "close": "15.45",
      "average": "15.2376",
      "volume": "39800",
      "turnover": "606454.55",
      "trades": "45"
    },
    {
      "date": "2023-08-30",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.75",
      "high": "15.75",
      "low": "15.25",
      "close": "15.50",
      "average": "15.5594",
      "volume": "2003",
      "turnover": "31165.5",
      "trades": "22"
    },
    {
      "date": "2023-08-31",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.95",
      "high": "15.95",
      "low": "15.15",
      "close": "15.35",
      "average": "15.276",
      "volume": "9614",
      "turnover": "146863.85",
      "trades": "39"
    },
    {
      "date": "2023-09-01",
      "bid": "15.30",
      "ask": "15.70",
      "open": "15.50",
      "high": "16.80",
      "low": "15.10",
      "close": "15.65",
      "average": "15.6965",
      "volume": "115480",
      "turnover": "1812857.45",
      "trades": "69"
    },
    {
      "date": "2023-09-04",
      "bid": "15.40",
      "ask": "15.75",
      "open": "15.60",
      "high": "16.00",
      "low": "15.30",
      "close": "15.40",
      "average": "15.6265",
      "volume": "24535",
      "turnover": "383397.15",
      "trades": "38"
    },
    {
      "date": "2023-09-05",
      "bid": "15.60",
      "ask": "15.85",
      "open": "16.15",
      "high": "16.15",
      "low": "15.55",
      "close": "16.15",
      "average": "15.807",
      "volume": "1878",
      "turnover": "29685.6",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "15.25",
      "ask": "15.40",
      "open": "16.15",
      "high": "16.15",
      "low": "15.15",
      "close": "15.15",
      "average": "15.3912",
      "volume": "14546",
      "turnover": "223881",
      "trades": "28"
    },
    {
      "date": "2023-09-07",
      "bid": "15.25",
      "ask": "15.30",
      "open": "15.15",
      "high": "15.65",
      "low": "15.15",
      "close": "15.25",
      "average": "15.4335",
      "volume": "2775",
      "turnover": "42704.05",
      "trades": "13"
    },
    {
      "date": "2023-09-08",
      "bid": "15.35",
      "ask": "15.85",
      "open": "15.25",
      "high": "15.95",
      "low": "15.05",
      "close": "15.30",
      "average": "15.4563",
      "volume": "20948",
      "turnover": "323779.45",
      "trades": "63"
    },
    {
      "date": "2023-09-11",
      "bid": "15.15",
      "ask": "15.45",
      "open": "15.30",
      "high": "15.60",
      "low": "15.05",
      "close": "15.15",
      "average": "15.2073",
      "volume": "17054",
      "turnover": "259345.9",
      "trades": "26"
    },
    {
      "date": "2023-09-12",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.15",
      "high": "15.80",
      "low": "15.15",
      "close": "15.35",
      "average": "15.5588",
      "volume": "45754",
      "turnover": "712408.21",
      "trades": "48"
    },
    {
      "date": "2023-09-13",
      "bid": "15.25",
      "ask": "15.55",
      "open": "15.55",
      "high": "15.55",
      "low": "15.15",
      "close": "15.20",
      "average": "15.178",
      "volume": "34125",
      "turnover": "517950.95",
      "trades": "33"
    },
    {
      "date": "2023-09-14",
      "bid": "15.25",
      "ask": "15.70",
      "open": "15.95",
      "high": "15.95",
      "low": "15.20",
      "close": "15.25",
      "average": "15.3976",
      "volume": "2079",
      "turnover": "32011.6",
      "trades": "18"
    },
    {
      "date": "2023-09-15",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.85",
      "high": "15.85",
      "low": "15.30",
      "close": "15.35",
      "average": "15.4024",
      "volume": "7827",
      "turnover": "120554.65",
      "trades": "20"
    },
    {
      "date": "2023-09-18",
      "bid": "15.65",
      "ask": "15.70",
      "open": "15.95",
      "high": "17.95",
      "low": "15.30",
      "close": "15.65",
      "average": "16.1991",
      "volume": "30854",
      "turnover": "500939.35",
      "trades": "54"
    },
    {
      "date": "2023-09-19",
      "bid": "15.40",
      "ask": "15.85",
      "open": "15.65",
      "high": "16.25",
      "low": "15.25",
      "close": "15.40",
      "average": "15.6908",
      "volume": "4490",
      "turnover": "70451.75",
      "trades": "16"
    },
    {
      "date": "2023-09-20",
      "bid": "15.75",
      "ask": "16.05",
      "open": "15.55",
      "high": "17.45",
      "low": "15.55",
      "close": "15.70",
      "average": "15.686",
      "volume": "22390",
      "turnover": "351253.25",
      "trades": "44"
    },
    {
      "date": "2023-09-21",
      "bid": "15.50",
      "ask": "15.85",
      "open": "17.00",
      "high": "17.00",
      "low": "15.45",
      "close": "15.50",
      "average": "15.7163",
      "volume": "31166",
      "turnover": "488896.2",
      "trades": "32"
    },
    {
      "date": "2023-09-22",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.50",
      "high": "16.00",
      "low": "14.90",
      "close": "15.10",
      "average": "15.435",
      "volume": "9030",
      "turnover": "139432.5",
      "trades": "48"
    },
    {
      "date": "2023-09-25",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.10",
      "high": "16.15",
      "low": "15.00",
      "close": "15.10",
      "average": "15.1088",
      "volume": "64054",
      "turnover": "967776",
      "trades": "23"
    },
    {
      "date": "2023-09-26",
      "bid": "15.25",
      "ask": "15.45",
      "open": "16.35",
      "high": "16.35",
      "low": "14.90",
      "close": "15.35",
      "average": "15.3157",
      "volume": "39194",
      "turnover": "600811.26",
      "trades": "63"
    },
    {
      "date": "2023-09-27",
      "bid": "15.25",
      "ask": "15.80",
      "open": "15.50",
      "high": "15.65",
      "low": "15.10",
      "close": "15.65",
      "average": "15.339",
      "volume": "9835",
      "turnover": "151107.05",
      "trades": "37"
    },
    {
      "date": "2023-09-28",
      "bid": "15.60",
      "ask": "15.90",
      "open": "15.65",
      "high": "15.95",
      "low": "15.25",
      "close": "15.70",
      "average": "15.7899",
      "volume": "8724",
      "turnover": "137750.85",
      "trades": "35"
    },
    {
      "date": "2023-09-29",
      "bid": "15.55",
      "ask": "15.95",
      "open": "15.60",
      "high": "15.90",
      "low": "15.40",
      "close": "15.85",
      "average": "15.7627",
      "volume": "14664",
      "turnover": "230993.15",
      "trades": "49"
    },
    {
      "date": "2023-10-02",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.85",
      "high": "15.85",
      "low": "15.00",
      "close": "15.40",
      "average": "15.1543",
      "volume": "41146",
      "turnover": "624278.55",
      "trades": "66"
    },
    {
      "date": "2023-10-03",
      "bid": "15.40",
      "ask": "15.70",
      "open": "15.60",
      "high": "15.80",
      "low": "15.05",
      "close": "15.40",
      "average": "15.3847",
      "volume": "17366",
      "turnover": "266516.3",
      "trades": "34"
    },
    {
      "date": "2023-10-04",
      "bid": "15.25",
      "ask": "15.60",
      "open": "15.05",
      "high": "15.75",
      "low": "15.00",
      "close": "15.25",
      "average": "15.1339",
      "volume": "4575",
      "turnover": "69237.55",
      "trades": "30"
    },
    {
      "date": "2023-10-05",
      "bid": "15.30",
      "ask": "15.75",
      "open": "15.25",
      "high": "15.75",
      "low": "15.00",
      "close": "15.65",
      "average": "15.20",
      "volume": "21615",
      "turnover": "328547.7",
      "trades": "51"
    },
    {
      "date": "2023-10-06",
      "bid": "15.15",
      "ask": "15.35",
      "open": "15.60",
      "high": "15.65",
      "low": "15.10",
      "close": "15.10",
      "average": "15.2458",
      "volume": "2854",
      "turnover": "43511.5",
      "trades": "25"
    },
    {
      "date": "2023-10-09",
      "bid": "14.85",
      "ask": "14.95",
      "open": "15.10",
      "high": "15.10",
      "low": "14.70",
      "close": "14.90",
      "average": "14.8726",
      "volume": "27849",
      "turnover": "414187.85",
      "trades": "38"
    },
    {
      "date": "2023-10-10",
      "bid": "14.90",
      "ask": "15.10",
      "open": "15.65",
      "high": "15.65",
      "low": "14.40",
      "close": "14.90",
      "average": "14.8541",
      "volume": "78673",
      "turnover": "1168616.64",
      "trades": "85"
    },
    {
      "date": "2023-10-11",
      "bid": "14.75",
      "ask": "14.85",
      "open": "14.90",
      "high": "16.45",
      "low": "14.80",
      "close": "14.80",
      "average": "14.9265",
      "volume": "90720",
      "turnover": "1353372.85",
      "trades": "58"
    },
    {
      "date": "2023-10-12",
      "bid": "15.10",
      "ask": "15.45",
      "open": "15.10",
      "high": "15.70",
      "low": "14.50",
      "close": "15.45",
      "average": "14.9583",
      "volume": "27075",
      "turnover": "407267.73",
      "trades": "78"
    },
    {
      "date": "2023-10-13",
      "bid": "14.55",
      "ask": "14.75",
      "open": "15.75",
      "high": "15.75",
      "low": "14.50",
      "close": "14.75",
      "average": "14.6687",
      "volume": "16712",
      "turnover": "245133.25",
      "trades": "66"
    },
    {
      "date": "2023-10-16",
      "bid": "14.55",
      "ask": "15.10",
      "open": "14.60",
      "high": "15.10",
      "low": "13.90",
      "close": "15.10",
      "average": "14.5896",
      "volume": "19248",
      "turnover": "280706.05",
      "trades": "63"
    },
    {
      "date": "2023-10-17",
      "bid": "14.65",
      "ask": "14.85",
      "open": "14.95",
      "high": "15.10",
      "low": "14.55",
      "close": "14.85",
      "average": "14.66",
      "volume": "2547",
      "turnover": "37339.1",
      "trades": "18"
    },
    {
      "date": "2023-10-18",
      "bid": "14.85",
      "ask": "14.90",
      "open": "14.65",
      "high": "15.00",
      "low": "14.15",
      "close": "14.85",
      "average": "14.7654",
      "volume": "25194",
      "turnover": "372055.98",
      "trades": "65"
    },
    {
      "date": "2023-10-19",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.75",
      "high": "14.95",
      "low": "14.10",
      "close": "14.20",
      "average": "14.3111",
      "volume": "11296",
      "turnover": "161658.4",
      "trades": "25"
    },
    {
      "date": "2023-10-20",
      "bid": "14.05",
      "ask": "14.20",
      "open": "14.20",
      "high": "14.45",
      "low": "14.05",
      "close": "14.20",
      "average": "14.1839",
      "volume": "8265",
      "turnover": "117230",
      "trades": "19"
    },
    {
      "date": "2023-10-23",
      "bid": "14.00",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.50",
      "low": "14.00",
      "close": "14.00",
      "average": "14.166",
      "volume": "8702",
      "turnover": "124152.5",
      "trades": "18"
    },
    {
      "date": "2023-10-24",
      "bid": "14.00",
      "ask": "14.25",
      "open": "14.45",
      "high": "14.45",
      "low": "14.00",
      "close": "14.25",
      "average": "14.1505",
      "volume": "3107",
      "turnover": "43965.65",
      "trades": "16"
    },
    {
      "date": "2023-10-25",
      "bid": "14.10",
      "ask": "14.35",
      "open": "14.25",
      "high": "14.40",
      "low": "13.90",
      "close": "14.35",
      "average": "14.2387",
      "volume": "10292",
      "turnover": "146486.23",
      "trades": "22"
    },
    {
      "date": "2023-10-26",
      "bid": "13.80",
      "ask": "14.00",
      "open": "13.95",
      "high": "14.20",
      "low": "13.80",
      "close": "13.80",
      "average": "13.9402",
      "volume": "18793",
      "turnover": "261977.4",
      "trades": "34"
    },
    {
      "date": "2023-10-27",
      "bid": "14.30",
      "ask": "14.45",
      "open": "14.00",
      "high": "15.25",
      "low": "13.70",
      "close": "14.25",
      "average": "14.2316",
      "volume": "4055",
      "turnover": "58267.7",
      "trades": "18"
    },
    {
      "date": "2023-10-30",
      "bid": "13.80",
      "ask": "14.15",
      "open": "14.70",
      "high": "14.70",
      "low": "13.90",
      "close": "14.15",
      "average": "14.3899",
      "volume": "2817",
      "turnover": "40536.4",
      "trades": "26"
    },
    {
      "date": "2023-10-31",
      "bid": "14.15",
      "ask": "14.25",
      "open": "13.65",
      "high": "14.15",
      "low": "13.65",
      "close": "14.05",
      "average": "14.1377",
      "volume": "28311",
      "turnover": "400549.9",
      "trades": "20"
    },
    {
      "date": "2023-11-01",
      "bid": "13.25",
      "ask": "14.00",
      "open": "14.40",
      "high": "14.40",
      "low": "13.30",
      "close": "13.30",
      "average": "14.0253",
      "volume": "15362",
      "turnover": "215595.65",
      "trades": "36"
    },
    {
      "date": "2023-11-02",
      "bid": "14.00",
      "ask": "14.10",
      "open": "14.00",
      "high": "14.25",
      "low": "13.95",
      "close": "14.00",
      "average": "14.0635",
      "volume": "31694",
      "turnover": "445729.8",
      "trades": "52"
    },
    {
      "date": "2023-11-03",
      "bid": "13.95",
      "ask": "14.00",
      "open": "14.20",
      "high": "14.20",
      "low": "13.95",
      "close": "14.00",
      "average": "14.0921",
      "volume": "23851",
      "turnover": "335927.15",
      "trades": "20"
    },
    {
      "date": "2023-11-06",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.05",
      "low": "13.80",
      "close": "13.90",
      "average": "13.8843",
      "volume": "28740",
      "turnover": "399348.85",
      "trades": "39"
    },
    {
      "date": "2023-11-07",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.15",
      "high": "14.25",
      "low": "13.95",
      "close": "13.95",
      "average": "14.0994",
      "volume": "26067",
      "turnover": "367503.98",
      "trades": "40"
    },
    {
      "date": "2023-11-08",
      "bid": "13.80",
      "ask": "14.00",
      "open": "14.00",
      "high": "14.00",
      "low": "13.70",
      "close": "13.80",
      "average": "13.769",
      "volume": "41519",
      "turnover": "572994.25",
      "trades": "20"
    },
    {
      "date": "2023-11-09",
      "bid": "13.85",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.00",
      "low": "13.50",
      "close": "13.95",
      "average": "13.8255",
      "volume": "128975",
      "turnover": "1784380.58",
      "trades": "66"
    },
    {
      "date": "2023-11-10",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.95",
      "high": "13.95",
      "low": "13.60",
      "close": "13.65",
      "average": "13.6722",
      "volume": "17963",
      "turnover": "245646.1",
      "trades": "30"
    },
    {
      "date": "2023-11-13",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.65",
      "high": "13.90",
      "low": "13.65",
      "close": "13.85",
      "average": "13.7458",
      "volume": "7789",
      "turnover": "107066.15",
      "trades": "24"
    },
    {
      "date": "2023-11-14",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.85",
      "high": "14.00",
      "low": "13.60",
      "close": "13.80",
      "average": "13.8702",
      "volume": "721134",
      "turnover": "9991789.3",
      "trades": "115"
    },
    {
      "date": "2023-11-15",
      "bid": "13.65",
      "ask": "13.75",
      "open": "14.00",
      "high": "14.00",
      "low": "13.65",
      "close": "13.70",
      "average": "13.8281",
      "volume": "66693",
      "turnover": "922234.95",
      "trades": "39"
    },
    {
      "date": "2023-11-16",
      "bid": "13.75",
      "ask": "13.80",
      "open": "13.95",
      "high": "13.95",
      "low": "13.75",
      "close": "13.75",
      "average": "13.8785",
      "volume": "46836",
      "turnover": "650014.15",
      "trades": "55"
    },
    {
      "date": "2023-11-17",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.60",
      "high": "13.95",
      "low": "13.60",
      "close": "13.80",
      "average": "13.8422",
      "volume": "135604",
      "turnover": "1877062.9",
      "trades": "40"
    },
    {
      "date": "2023-11-20",
      "bid": "13.90",
      "ask": "14.00",
      "open": "13.80",
      "high": "14.45",
      "low": "13.80",
      "close": "14.00",
      "average": "13.9561",
      "volume": "12635",
      "turnover": "176335.8",
      "trades": "33"
    },
    {
      "date": "2023-11-21",
      "bid": "14.10",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.45",
      "low": "13.85",
      "close": "14.45",
      "average": "13.8571",
      "volume": "899480",
      "turnover": "12464562.7",
      "trades": "67"
    },
    {
      "date": "2023-11-22",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.45",
      "high": "14.45",
      "low": "14.05",
      "close": "14.25",
      "average": "14.2801",
      "volume": "61411",
      "turnover": "876953.1",
      "trades": "74"
    },
    {
      "date": "2023-11-23",
      "bid": "14.35",
      "ask": "14.50",
      "open": "14.25",
      "high": "15.05",
      "low": "14.10",
      "close": "14.45",
      "average": "14.421",
      "volume": "581931",
      "turnover": "8361516.66",
      "trades": "126"
    },
    {
      "date": "2023-11-24",
      "bid": "14.35",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.60",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3739",
      "volume": "90118",
      "turnover": "1295360.35",
      "trades": "43"
    },
    {
      "date": "2023-11-27",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.45",
      "high": "15.15",
      "low": "14.30",
      "close": "14.40",
      "average": "14.4101",
      "volume": "79021",
      "turnover": "1139046.75",
      "trades": "46"
    },
    {
      "date": "2023-11-28",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.50",
      "high": "14.50",
      "low": "14.20",
      "close": "14.50",
      "average": "14.2734",
      "volume": "49189",
      "turnover": "703309.67",
      "trades": "45"
    },
    {
      "date": "2023-11-29",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.65",
      "high": "15.00",
      "low": "14.30",
      "close": "14.50",
      "average": "14.5449",
      "volume": "7509",
      "turnover": "109217.55",
      "trades": "29"
    },
    {
      "date": "2023-11-30",
      "bid": "14.25",
      "ask": "14.35",
      "open": "14.50",
      "high": "15.00",
      "low": "14.30",
      "close": "14.35",
      "average": "14.3627",
      "volume": "30780",
      "turnover": "442084.6",
      "trades": "33"
    },
    {
      "date": "2023-12-01",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.45",
      "high": "14.50",
      "low": "14.15",
      "close": "14.30",
      "average": "14.3047",
      "volume": "16333",
      "turnover": "233637.9",
      "trades": "23"
    },
    {
      "date": "2023-12-04",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.50",
      "high": "14.75",
      "low": "14.10",
      "close": "14.15",
      "average": "14.3906",
      "volume": "73670",
      "turnover": "1060156.45",
      "trades": "50"
    },
    {
      "date": "2023-12-05",
      "bid": "14.10",
      "ask": "14.40",
      "open": "14.15",
      "high": "14.40",
      "low": "13.70",
      "close": "14.30",
      "average": "14.0223",
      "volume": "583836",
      "turnover": "8187092.66",
      "trades": "105"
    },
    {
      "date": "2023-12-06",
      "bid": "15.00",
      "ask": "15.40",
      "open": "14.70",
      "high": "15.95",
      "low": "14.15",
      "close": "15.30",
      "average": "14.6455",
      "volume": "421671",
      "turnover": "6175603.15",
      "trades": "92"
    },
    {
      "date": "2023-12-07",
      "bid": "15.30",
      "ask": "15.75",
      "open": "15.35",
      "high": "16.00",
      "low": "14.85",
      "close": "15.70",
      "average": "15.0887",
      "volume": "118412",
      "turnover": "1786683.15",
      "trades": "72"
    },
    {
      "date": "2023-12-08",
      "bid": "14.80",
      "ask": "15.00",
      "open": "15.60",
      "high": "15.70",
      "low": "14.85",
      "close": "14.90",
      "average": "15.0188",
      "volume": "112474",
      "turnover": "1689404.8",
      "trades": "65"
    },
    {
      "date": "2023-12-11",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.90",
      "high": "14.95",
      "low": "14.45",
      "close": "14.75",
      "average": "14.6977",
      "volume": "56890",
      "turnover": "836150.55",
      "trades": "50"
    },
    {
      "date": "2023-12-12",
      "bid": "14.45",
      "ask": "14.85",
      "open": "15.40",
      "high": "15.40",
      "low": "14.50",
      "close": "15.00",
      "average": "14.6378",
      "volume": "41699",
      "turnover": "610379.85",
      "trades": "27"
    },
    {
      "date": "2023-12-13",
      "bid": "14.70",
      "ask": "14.85",
      "open": "15.00",
      "high": "15.00",
      "low": "14.35",
      "close": "14.85",
      "average": "14.6177",
      "volume": "217918",
      "turnover": "3185463.7",
      "trades": "64"
    },
    {
      "date": "2023-12-14",
      "bid": "15.15",
      "ask": "15.30",
      "open": "14.75",
      "high": "15.75",
      "low": "14.40",
      "close": "15.30",
      "average": "15.3378",
      "volume": "389260",
      "turnover": "5947687.62",
      "trades": "183"
    },
    {
      "date": "2023-12-15",
      "bid": "15.05",
      "ask": "15.20",
      "open": "15.30",
      "high": "15.50",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1893",
      "volume": "221593",
      "turnover": "3365850.4",
      "trades": "102"
    },
    {
      "date": "2023-12-18",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.45",
      "high": "15.60",
      "low": "15.10",
      "close": "15.40",
      "average": "15.3165",
      "volume": "133842",
      "turnover": "2049988.45",
      "trades": "89"
    },
    {
      "date": "2023-12-19",
      "bid": "15.25",
      "ask": "15.65",
      "open": "15.10",
      "high": "15.65",
      "low": "14.90",
      "close": "15.55",
      "average": "15.1521",
      "volume": "3366029",
      "turnover": "47399248.28",
      "trades": "273"
    },
    {
      "date": "2023-12-20",
      "bid": "15.55",
      "ask": "15.65",
      "open": "15.65",
      "high": "15.90",
      "low": "15.25",
      "close": "15.70",
      "average": "15.4108",
      "volume": "538168",
      "turnover": "8293644.9",
      "trades": "130"
    },
    {
      "date": "2023-12-21",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.90",
      "high": "16.20",
      "low": "15.40",
      "close": "16.20",
      "average": "15.6736",
      "volume": "734928",
      "turnover": "11517448.35",
      "trades": "257"
    },
    {
      "date": "2023-12-22",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.80",
      "low": "16.00",
      "close": "16.45",
      "average": "16.1349",
      "volume": "442294",
      "turnover": "7136824.55",
      "trades": "154"
    },
    {
      "date": "2023-12-27",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.75",
      "high": "16.85",
      "low": "16.20",
      "close": "16.40",
      "average": "16.4136",
      "volume": "239117",
      "turnover": "3924759.3",
      "trades": "129"
    },
    {
      "date": "2023-12-28",
      "bid": "16.65",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.80",
      "low": "16.30",
      "close": "16.65",
      "average": "16.6037",
      "volume": "393481",
      "turnover": "6532937.05",
      "trades": "83"
    },
    {
      "date": "2023-12-29",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.00",
      "high": "17.00",
      "low": "16.70",
      "close": "16.75",
      "average": "16.7966",
      "volume": "80828",
      "turnover": "1357632.5",
      "trades": "59"
    },
    {
      "date": "2024-01-02",
      "bid": "16.70",
      "ask": "16.85",
      "open": "17.226",
      "high": "17.45",
      "low": "16.60",
      "close": "16.90",
      "average": "16.7261",
      "volume": "107372",
      "turnover": "1795913.84",
      "trades": "86"
    },
    {
      "date": "2024-01-03",
      "bid": "16.45",
      "ask": "16.80",
      "open": "17.00",
      "high": "17.00",
      "low": "16.30",
      "close": "16.95",
      "average": "16.545",
      "volume": "172320",
      "turnover": "2855301.4",
      "trades": "113"
    },
    {
      "date": "2024-01-04",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.60",
      "high": "16.95",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7526",
      "volume": "104785",
      "turnover": "1755417.9",
      "trades": "124"
    },
    {
      "date": "2024-01-05",
      "bid": "16.60",
      "ask": "16.75",
      "open": "16.75",
      "high": "16.85",
      "low": "16.55",
      "close": "16.60",
      "average": "16.667",
      "volume": "29102",
      "turnover": "484991.92",
      "trades": "35"
    },
    {
      "date": "2024-01-08",
      "bid": "16.40",
      "ask": "16.50",
      "open": "16.60",
      "high": "16.80",
      "low": "16.45",
      "close": "16.45",
      "average": "16.5436",
      "volume": "62117",
      "turnover": "1027640.7",
      "trades": "71"
    },
    {
      "date": "2024-01-09",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.60",
      "high": "17.00",
      "low": "16.60",
      "close": "16.80",
      "average": "16.8679",
      "volume": "249957",
      "turnover": "4218154.03",
      "trades": "293"
    },
    {
      "date": "2024-01-10",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.90",
      "high": "17.00",
      "low": "16.60",
      "close": "16.60",
      "average": "16.7667",
      "volume": "94774",
      "turnover": "1600002.65",
      "trades": "41"
    },
    {
      "date": "2024-01-11",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.60",
      "high": "16.60",
      "low": "16.10",
      "close": "16.20",
      "average": "16.275",
      "volume": "123290",
      "turnover": "2006661.1",
      "trades": "96"
    },
    {
      "date": "2024-01-12",
      "bid": "16.40",
      "ask": "16.65",
      "open": "16.30",
      "high": "16.672",
      "low": "16.30",
      "close": "16.60",
      "average": "16.4291",
      "volume": "102580",
      "turnover": "1685292.55",
      "trades": "52"
    },
    {
      "date": "2024-01-15",
      "bid": "16.10",
      "ask": "16.15",
      "open": "16.60",
      "high": "16.60",
      "low": "16.10",
      "close": "16.20",
      "average": "16.2598",
      "volume": "72091",
      "turnover": "1172186.75",
      "trades": "90"
    },
    {
      "date": "2024-01-16",
      "bid": "16.00",
      "ask": "16.15",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.05",
      "average": "16.2043",
      "volume": "69664",
      "turnover": "1128857.6",
      "trades": "70"
    },
    {
      "date": "2024-01-17",
      "bid": "15.70",
      "ask": "15.75",
      "open": "16.17",
      "high": "16.25",
      "low": "15.50",
      "close": "15.70",
      "average": "15.7379",
      "volume": "78977",
      "turnover": "1243073.82",
      "trades": "88"
    },
    {
      "date": "2024-01-18",
      "bid": "15.45",
      "ask": "15.70",
      "open": "16.15",
      "high": "16.45",
      "low": "15.45",
      "close": "15.50",
      "average": "15.7463",
      "volume": "45076",
      "turnover": "709782.3",
      "trades": "102"
    },
    {
      "date": "2024-01-19",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.80",
      "low": "15.30",
      "close": "15.45",
      "average": "15.5255",
      "volume": "151012",
      "turnover": "2344539.38",
      "trades": "79"
    },
    {
      "date": "2024-01-22",
      "bid": "15.65",
      "ask": "15.95",
      "open": "15.75",
      "high": "16.45",
      "low": "15.55",
      "close": "16.45",
      "average": "15.7698",
      "volume": "62410",
      "turnover": "984192.74",
      "trades": "93"
    },
    {
      "date": "2024-01-23",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.55",
      "high": "16.80",
      "low": "16.20",
      "close": "16.45",
      "average": "16.4796",
      "volume": "39856",
      "turnover": "656812.68",
      "trades": "63"
    },
    {
      "date": "2024-01-24",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.45",
      "high": "16.75",
      "low": "16.10",
      "close": "16.10",
      "average": "16.3859",
      "volume": "10192",
      "turnover": "167004.29",
      "trades": "55"
    },
    {
      "date": "2024-01-25",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.45",
      "high": "16.45",
      "low": "15.70",
      "close": "16.00",
      "average": "15.9804",
      "volume": "33169",
      "turnover": "530053.5",
      "trades": "71"
    },
    {
      "date": "2024-01-26",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.05",
      "high": "16.45",
      "low": "15.95",
      "close": "16.10",
      "average": "16.0679",
      "volume": "23333",
      "turnover": "374912.7",
      "trades": "43"
    },
    {
      "date": "2024-01-29",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.10",
      "high": "16.95",
      "low": "15.90",
      "close": "16.65",
      "average": "16.347",
      "volume": "58038",
      "turnover": "951016.44",
      "trades": "131"
    },
    {
      "date": "2024-01-30",
      "bid": "16.10",
      "ask": "16.25",
      "open": "16.60",
      "high": "16.60",
      "low": "16.00",
      "close": "16.15",
      "average": "16.1296",
      "volume": "49819",
      "turnover": "803561.86",
      "trades": "50"
    },
    {
      "date": "2024-01-31",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.25",
      "low": "15.95",
      "close": "16.05",
      "average": "16.1322",
      "volume": "40964",
      "turnover": "660841.31",
      "trades": "38"
    },
    {
      "date": "2024-02-01",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.05",
      "high": "16.05",
      "low": "15.50",
      "close": "15.85",
      "average": "15.8803",
      "volume": "25359",
      "turnover": "402709.55",
      "trades": "62"
    },
    {
      "date": "2024-02-02",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.60",
      "high": "16.60",
      "low": "15.90",
      "close": "15.95",
      "average": "16.0075",
      "volume": "14758",
      "turnover": "236238.87",
      "trades": "36"
    },
    {
      "date": "2024-02-05",
      "bid": "15.85",
      "ask": "15.95",
      "open": "16.25",
      "high": "16.25",
      "low": "15.75",
      "close": "15.75",
      "average": "15.9663",
      "volume": "22458",
      "turnover": "358571",
      "trades": "55"
    },
    {
      "date": "2024-02-06",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.80",
      "high": "15.90",
      "low": "15.55",
      "close": "15.70",
      "average": "15.7185",
      "volume": "3696",
      "turnover": "58095.52",
      "trades": "28"
    },
    {
      "date": "2024-02-07",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.70",
      "high": "15.70",
      "low": "15.40",
      "close": "15.45",
      "average": "15.5934",
      "volume": "6901",
      "turnover": "107610.09",
      "trades": "37"
    },
    {
      "date": "2024-02-08",
      "bid": "15.05",
      "ask": "15.30",
      "open": "15.45",
      "high": "15.50",
      "low": "15.05",
      "close": "15.30",
      "average": "15.2217",
      "volume": "15745",
      "turnover": "239665.38",
      "trades": "58"
    },
    {
      "date": "2024-02-09",
      "bid": "15.25",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.30",
      "low": "15.05",
      "close": "15.25",
      "average": "15.2149",
      "volume": "13345",
      "turnover": "203043.06",
      "trades": "44"
    },
    {
      "date": "2024-02-12",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.80",
      "low": "15.25",
      "close": "15.80",
      "average": "15.4414",
      "volume": "297845",
      "turnover": "4599157.95",
      "trades": "110"
    },
    {
      "date": "2024-02-13",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.60",
      "high": "15.70",
      "low": "15.05",
      "close": "15.30",
      "average": "15.3214",
      "volume": "144213",
      "turnover": "2209546.06",
      "trades": "95"
    },
    {
      "date": "2024-02-14",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.40",
      "high": "15.40",
      "low": "15.10",
      "close": "15.35",
      "average": "15.2347",
      "volume": "19718",
      "turnover": "300398.55",
      "trades": "72"
    },
    {
      "date": "2024-02-15",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.618",
      "high": "15.618",
      "low": "15.10",
      "close": "15.35",
      "average": "15.2344",
      "volume": "152188",
      "turnover": "2318496.64",
      "trades": "81"
    },
    {
      "date": "2024-02-16",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.00",
      "high": "16.00",
      "low": "15.00",
      "close": "16.00",
      "average": "15.6146",
      "volume": "197918",
      "turnover": "3089095.84",
      "trades": "167"
    },
    {
      "date": "2024-02-19",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.75",
      "high": "15.75",
      "low": "15.35",
      "close": "15.45",
      "average": "15.5326",
      "volume": "39342",
      "turnover": "611085.05",
      "trades": "72"
    },
    {
      "date": "2024-02-20",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.90",
      "low": "15.40",
      "close": "15.50",
      "average": "15.6537",
      "volume": "33546",
      "turnover": "525119.69",
      "trades": "53"
    },
    {
      "date": "2024-02-21",
      "bid": "15.20",
      "ask": "15.25",
      "open": "15.50",
      "high": "15.55",
      "low": "15.25",
      "close": "15.25",
      "average": "15.3443",
      "volume": "39637",
      "turnover": "608696.25",
      "trades": "59"
    },
    {
      "date": "2024-02-22",
      "bid": "15.50",
      "ask": "15.95",
      "open": "15.25",
      "high": "15.55",
      "low": "15.10",
      "close": "15.35",
      "average": "15.3036",
      "volume": "51974",
      "turnover": "795398.15",
      "trades": "81"
    },
    {
      "date": "2024-02-23",
      "bid": "15.45",
      "ask": "15.95",
      "open": "15.838",
      "high": "15.838",
      "low": "15.25",
      "close": "15.35",
      "average": "15.3527",
      "volume": "14642",
      "turnover": "224793.84",
      "trades": "38"
    },
    {
      "date": "2024-02-26",
      "bid": "15.65",
      "ask": "15.80",
      "open": "15.35",
      "high": "15.90",
      "low": "15.35",
      "close": "15.80",
      "average": "15.6823",
      "volume": "20106",
      "turnover": "315308.98",
      "trades": "62"
    },
    {
      "date": "2024-02-27",
      "bid": "16.20",
      "ask": "16.45",
      "open": "15.224",
      "high": "16.30",
      "low": "15.224",
      "close": "16.05",
      "average": "15.9361",
      "volume": "43390",
      "turnover": "691465.58",
      "trades": "56"
    },
    {
      "date": "2024-02-28",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.20",
      "high": "16.26",
      "low": "15.80",
      "close": "16.00",
      "average": "16.0064",
      "volume": "10854",
      "turnover": "173733.7",
      "trades": "23"
    },
    {
      "date": "2024-02-29",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.00",
      "high": "16.30",
      "low": "15.80",
      "close": "16.30",
      "average": "16.0373",
      "volume": "43580",
      "turnover": "698906.42",
      "trades": "119"
    },
    {
      "date": "2024-03-01",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.25",
      "high": "16.45",
      "low": "16.05",
      "close": "16.45",
      "average": "16.2694",
      "volume": "29666",
      "turnover": "482649.25",
      "trades": "34"
    },
    {
      "date": "2024-03-04",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.45",
      "high": "16.45",
      "low": "16.10",
      "close": "16.40",
      "average": "16.3274",
      "volume": "19506",
      "turnover": "318483.17",
      "trades": "36"
    },
    {
      "date": "2024-03-05",
      "bid": "15.80",
      "ask": "15.85",
      "open": "16.25",
      "high": "16.25",
      "low": "15.75",
      "close": "15.80",
      "average": "15.9217",
      "volume": "32070",
      "turnover": "510609.5",
      "trades": "44"
    },
    {
      "date": "2024-03-06",
      "bid": "16.10",
      "ask": "16.25",
      "open": "15.90",
      "high": "16.30",
      "low": "15.75",
      "close": "16.25",
      "average": "16.10",
      "volume": "66649",
      "turnover": "1073046.1",
      "trades": "83"
    },
    {
      "date": "2024-03-07",
      "bid": "16.15",
      "ask": "16.30",
      "open": "16.05",
      "high": "16.35",
      "low": "16.05",
      "close": "16.25",
      "average": "16.2508",
      "volume": "32067",
      "turnover": "521112.95",
      "trades": "53"
    },
    {
      "date": "2024-03-08",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.50",
      "high": "17.30",
      "low": "16.30",
      "close": "16.95",
      "average": "16.6689",
      "volume": "1877886",
      "turnover": "31302280.15",
      "trades": "259"
    },
    {
      "date": "2024-03-11",
      "bid": "17.15",
      "ask": "17.35",
      "open": "16.95",
      "high": "17.87",
      "low": "16.85",
      "close": "17.40",
      "average": "17.5033",
      "volume": "287173",
      "turnover": "5026474.59",
      "trades": "322"
    },
    {
      "date": "2024-03-12",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.70",
      "high": "17.95",
      "low": "17.05",
      "close": "17.50",
      "average": "17.5701",
      "volume": "199055",
      "turnover": "3497410.95",
      "trades": "212"
    },
    {
      "date": "2024-03-13",
      "bid": "17.15",
      "ask": "17.25",
      "open": "17.50",
      "high": "17.50",
      "low": "16.95",
      "close": "17.25",
      "average": "17.2286",
      "volume": "81588",
      "turnover": "1405643.85",
      "trades": "107"
    },
    {
      "date": "2024-03-14",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.25",
      "high": "17.65",
      "low": "17.10",
      "close": "17.50",
      "average": "17.4456",
      "volume": "149914",
      "turnover": "2615332.7",
      "trades": "115"
    },
    {
      "date": "2024-03-15",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.60",
      "high": "17.60",
      "low": "17.15",
      "close": "17.45",
      "average": "17.423",
      "volume": "75609",
      "turnover": "1317335",
      "trades": "80"
    },
    {
      "date": "2024-03-18",
      "bid": "17.10",
      "ask": "17.40",
      "open": "17.70",
      "high": "18.05",
      "low": "17.10",
      "close": "17.10",
      "average": "17.7673",
      "volume": "170679",
      "turnover": "3032501",
      "trades": "169"
    },
    {
      "date": "2024-03-19",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.50",
      "high": "17.70",
      "low": "17.05",
      "close": "17.65",
      "average": "17.2817",
      "volume": "48027",
      "turnover": "829986.75",
      "trades": "81"
    },
    {
      "date": "2024-03-20",
      "bid": "17.55",
      "ask": "17.60",
      "open": "18.00",
      "high": "18.00",
      "low": "17.35",
      "close": "17.60",
      "average": "17.5179",
      "volume": "45907",
      "turnover": "804284",
      "trades": "60"
    },
    {
      "date": "2024-03-21",
      "bid": "18.50",
      "ask": "18.75",
      "open": "17.85",
      "high": "18.75",
      "low": "17.85",
      "close": "18.70",
      "average": "18.0608",
      "volume": "200863",
      "turnover": "3627748.85",
      "trades": "133"
    },
    {
      "date": "2024-03-22",
      "bid": "18.65",
      "ask": "18.85",
      "open": "18.65",
      "high": "18.95",
      "low": "18.50",
      "close": "18.75",
      "average": "18.7836",
      "volume": "41482",
      "turnover": "779181.75",
      "trades": "71"
    },
    {
      "date": "2024-03-25",
      "bid": "18.35",
      "ask": "18.40",
      "open": "18.75",
      "high": "18.95",
      "low": "18.35",
      "close": "18.35",
      "average": "18.6151",
      "volume": "116804",
      "turnover": "2174313.85",
      "trades": "120"
    },
    {
      "date": "2024-03-26",
      "bid": "18.35",
      "ask": "18.50",
      "open": "18.40",
      "high": "18.60",
      "low": "18.25",
      "close": "18.50",
      "average": "18.3866",
      "volume": "135117",
      "turnover": "2484341.85",
      "trades": "83"
    },
    {
      "date": "2024-03-27",
      "bid": "18.60",
      "ask": "18.75",
      "open": "18.65",
      "high": "19.25",
      "low": "18.60",
      "close": "18.75",
      "average": "18.9038",
      "volume": "126466",
      "turnover": "2390683.1",
      "trades": "170"
    },
    {
      "date": "2024-03-28",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.90",
      "high": "19.00",
      "low": "18.45",
      "close": "18.75",
      "average": "18.6458",
      "volume": "238177",
      "turnover": "4407466.59",
      "trades": "55"
    },
    {
      "date": "2024-04-02",
      "bid": "18.30",
      "ask": "18.50",
      "open": "18.55",
      "high": "18.60",
      "low": "18.20",
      "close": "18.45",
      "average": "18.3977",
      "volume": "103007",
      "turnover": "1895091.35",
      "trades": "140"
    },
    {
      "date": "2024-04-03",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.45",
      "high": "18.45",
      "low": "18.00",
      "close": "18.00",
      "average": "18.1425",
      "volume": "26756",
      "turnover": "485419.45",
      "trades": "54"
    },
    {
      "date": "2024-04-04",
      "bid": "17.60",
      "ask": "17.70",
      "open": "18.25",
      "high": "18.45",
      "low": "17.50",
      "close": "17.65",
      "average": "17.7664",
      "volume": "235447",
      "turnover": "4183047.15",
      "trades": "132"
    },
    {
      "date": "2024-04-05",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.70",
      "high": "18.00",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6363",
      "volume": "130930",
      "turnover": "2309127.6",
      "trades": "84"
    },
    {
      "date": "2024-04-08",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.60",
      "high": "17.95",
      "low": "17.35",
      "close": "17.70",
      "average": "17.6822",
      "volume": "271067",
      "turnover": "4793054.75",
      "trades": "101"
    },
    {
      "date": "2024-04-09",
      "bid": "17.75",
      "ask": "17.85",
      "open": "18.00",
      "high": "18.15",
      "low": "17.50",
      "close": "17.90",
      "average": "17.7407",
      "volume": "61692",
      "turnover": "1094459.14",
      "trades": "86"
    },
    {
      "date": "2024-04-10",
      "bid": "17.35",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.25",
      "close": "17.30",
      "average": "17.5811",
      "volume": "123466",
      "turnover": "2170664.85",
      "trades": "119"
    },
    {
      "date": "2024-04-11",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.60",
      "high": "17.60",
      "low": "16.80",
      "close": "17.20",
      "average": "17.0774",
      "volume": "101685",
      "turnover": "1736512.1",
      "trades": "84"
    },
    {
      "date": "2024-04-12",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.50",
      "high": "17.55",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3308",
      "volume": "432427",
      "turnover": "7494303.35",
      "trades": "183"
    },
    {
      "date": "2024-04-15",
      "bid": "17.30",
      "ask": "17.45",
      "open": "17.30",
      "high": "17.60",
      "low": "16.95",
      "close": "17.30",
      "average": "17.2453",
      "volume": "820236",
      "turnover": "14145190.95",
      "trades": "133"
    },
    {
      "date": "2024-04-16",
      "bid": "17.45",
      "ask": "17.90",
      "open": "17.35",
      "high": "17.75",
      "low": "17.20",
      "close": "17.50",
      "average": "17.3573",
      "volume": "454349",
      "turnover": "7887718.7",
      "trades": "129"
    },
    {
      "date": "2024-04-17",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.70",
      "high": "17.70",
      "low": "17.30",
      "close": "17.55",
      "average": "17.5679",
      "volume": "51311",
      "turnover": "901425.3",
      "trades": "75"
    },
    {
      "date": "2024-04-18",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.90",
      "high": "18.20",
      "low": "17.20",
      "close": "17.25",
      "average": "17.4453",
      "volume": "75165",
      "turnover": "1311274.6",
      "trades": "113"
    },
    {
      "date": "2024-04-19",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.70",
      "high": "17.90",
      "low": "17.30",
      "close": "17.70",
      "average": "17.4834",
      "volume": "452079",
      "turnover": "7903879.25",
      "trades": "98"
    },
    {
      "date": "2024-04-22",
      "bid": "18.30",
      "ask": "18.50",
      "open": "19.40",
      "high": "19.40",
      "low": "18.00",
      "close": "18.45",
      "average": "18.3079",
      "volume": "61048",
      "turnover": "1117662.2",
      "trades": "110"
    },
    {
      "date": "2024-04-23",
      "bid": "18.55",
      "ask": "18.70",
      "open": "18.60",
      "high": "18.70",
      "low": "18.05",
      "close": "18.70",
      "average": "18.4511",
      "volume": "52708",
      "turnover": "972523.1",
      "trades": "68"
    },
    {
      "date": "2024-04-24",
      "bid": "18.25",
      "ask": "18.45",
      "open": "18.70",
      "high": "18.75",
      "low": "18.05",
      "close": "18.25",
      "average": "18.2798",
      "volume": "32524",
      "turnover": "594532",
      "trades": "74"
    },
    {
      "date": "2024-04-25",
      "bid": "17.95",
      "ask": "18.10",
      "open": "18.40",
      "high": "18.45",
      "low": "17.85",
      "close": "17.85",
      "average": "18.0585",
      "volume": "44804",
      "turnover": "809094.1",
      "trades": "98"
    },
    {
      "date": "2024-04-26",
      "bid": "18.05",
      "ask": "18.20",
      "open": "17.60",
      "high": "18.10",
      "low": "17.55",
      "close": "18.05",
      "average": "17.8091",
      "volume": "22405",
      "turnover": "399012.6",
      "trades": "52"
    },
    {
      "date": "2024-04-29",
      "bid": "17.95",
      "ask": "18.00",
      "open": "18.80",
      "high": "18.80",
      "low": "17.90",
      "close": "18.00",
      "average": "18.0087",
      "volume": "100819",
      "turnover": "1815622.7",
      "trades": "123"
    },
    {
      "date": "2024-04-30",
      "bid": "17.75",
      "ask": "17.95",
      "open": "18.00",
      "high": "18.00",
      "low": "17.70",
      "close": "17.95",
      "average": "17.8474",
      "volume": "4347",
      "turnover": "77582.45",
      "trades": "21"
    },
    {
      "date": "2024-05-02",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.95",
      "high": "18.00",
      "low": "17.60",
      "close": "17.70",
      "average": "17.7311",
      "volume": "33440",
      "turnover": "592927.2",
      "trades": "73"
    },
    {
      "date": "2024-05-03",
      "bid": "18.00",
      "ask": "18.05",
      "open": "17.95",
      "high": "18.10",
      "low": "17.75",
      "close": "18.10",
      "average": "17.9572",
      "volume": "20943",
      "turnover": "376078",
      "trades": "41"
    },
    {
      "date": "2024-05-06",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.05",
      "high": "18.15",
      "low": "17.55",
      "close": "17.85",
      "average": "17.9254",
      "volume": "65530",
      "turnover": "1174563.2",
      "trades": "78"
    },
    {
      "date": "2024-05-07",
      "bid": "18.50",
      "ask": "18.60",
      "open": "17.90",
      "high": "18.60",
      "low": "17.90",
      "close": "18.45",
      "average": "18.2193",
      "volume": "180651",
      "turnover": "3291325.8",
      "trades": "98"
    },
    {
      "date": "2024-05-08",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.40",
      "high": "18.60",
      "low": "18.30",
      "close": "18.50",
      "average": "18.5445",
      "volume": "32457",
      "turnover": "601898.85",
      "trades": "67"
    },
    {
      "date": "2024-05-10",
      "bid": "18.75",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.55",
      "close": "18.75",
      "average": "18.7183",
      "volume": "113641",
      "turnover": "2127167.2",
      "trades": "97"
    },
    {
      "date": "2024-05-13",
      "bid": "19.05",
      "ask": "19.25",
      "open": "18.95",
      "high": "19.25",
      "low": "18.95",
      "close": "19.25",
      "average": "19.1367",
      "volume": "92478",
      "turnover": "1769722.1",
      "trades": "99"
    },
    {
      "date": "2024-05-14",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.45",
      "high": "19.70",
      "low": "19.25",
      "close": "19.50",
      "average": "19.5248",
      "volume": "66352",
      "turnover": "1295511.85",
      "trades": "89"
    },
    {
      "date": "2024-05-15",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.45",
      "high": "19.95",
      "low": "19.45",
      "close": "19.60",
      "average": "19.7769",
      "volume": "91787",
      "turnover": "1815263.3",
      "trades": "154"
    },
    {
      "date": "2024-05-16",
      "bid": "19.55",
      "ask": "19.75",
      "open": "19.60",
      "high": "19.75",
      "low": "19.45",
      "close": "19.75",
      "average": "19.5693",
      "volume": "41306",
      "turnover": "808331.2",
      "trades": "72"
    },
    {
      "date": "2024-05-17",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.70",
      "high": "19.70",
      "low": "19.20",
      "close": "19.30",
      "average": "19.3503",
      "volume": "17762",
      "turnover": "343699.8",
      "trades": "50"
    },
    {
      "date": "2024-05-20",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.25",
      "high": "19.85",
      "low": "19.00",
      "close": "19.70",
      "average": "19.4793",
      "volume": "156327",
      "turnover": "3044621.55",
      "trades": "222"
    },
    {
      "date": "2024-05-21",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.70",
      "high": "20.40",
      "low": "19.70",
      "close": "20.00",
      "average": "20.0603",
      "volume": "114700",
      "turnover": "2300914.85",
      "trades": "286"
    },
    {
      "date": "2024-05-22",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.20",
      "low": "19.90",
      "close": "20.20",
      "average": "20.1029",
      "volume": "126125",
      "turnover": "2535474.7",
      "trades": "211"
    },
    {
      "date": "2024-05-23",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.20",
      "high": "20.40",
      "low": "19.75",
      "close": "20.10",
      "average": "20.0785",
      "volume": "70254",
      "turnover": "1410593.5",
      "trades": "123"
    },
    {
      "date": "2024-05-24",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.10",
      "high": "20.30",
      "low": "19.90",
      "close": "19.95",
      "average": "20.0195",
      "volume": "73301",
      "turnover": "1467449.9",
      "trades": "116"
    },
    {
      "date": "2024-05-27",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.00",
      "high": "20.80",
      "low": "19.60",
      "close": "20.80",
      "average": "20.3709",
      "volume": "178016",
      "turnover": "3626338.35",
      "trades": "198"
    },
    {
      "date": "2024-05-28",
      "bid": "21.50",
      "ask": "21.70",
      "open": "20.90",
      "high": "21.90",
      "low": "20.80",
      "close": "21.80",
      "average": "21.3352",
      "volume": "475909",
      "turnover": "10153609.05",
      "trades": "390"
    },
    {
      "date": "2024-05-29",
      "bid": "22.20",
      "ask": "22.30",
      "open": "21.90",
      "high": "22.30",
      "low": "21.20",
      "close": "22.30",
      "average": "21.94",
      "volume": "233931",
      "turnover": "5132456.4",
      "trades": "495"
    },
    {
      "date": "2024-05-30",
      "bid": "22.90",
      "ask": "23.20",
      "open": "22.20",
      "high": "23.70",
      "low": "21.60",
      "close": "22.70",
      "average": "22.722",
      "volume": "414243",
      "turnover": "9412431.9",
      "trades": "344"
    },
    {
      "date": "2024-05-31",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.70",
      "high": "23.90",
      "low": "22.00",
      "close": "22.50",
      "average": "22.8054",
      "volume": "367494",
      "turnover": "8380833.1",
      "trades": "365"
    },
    {
      "date": "2024-06-03",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.90",
      "low": "22.20",
      "close": "22.30",
      "average": "22.6838",
      "volume": "46765",
      "turnover": "1060779.8",
      "trades": "107"
    },
    {
      "date": "2024-06-04",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.30",
      "high": "22.50",
      "low": "22.20",
      "close": "22.30",
      "average": "22.2978",
      "volume": "5000",
      "turnover": "111489.1",
      "trades": "37"
    },
    {
      "date": "2024-06-05",
      "bid": "22.30",
      "ask": "22.40",
      "open": "22.40",
      "high": "22.80",
      "low": "22.10",
      "close": "22.30",
      "average": "22.4101",
      "volume": "23197",
      "turnover": "519846.6",
      "trades": "71"
    },
    {
      "date": "2024-06-07",
      "bid": "21.70",
      "ask": "21.80",
      "open": "22.80",
      "high": "22.80",
      "low": "21.60",
      "close": "21.70",
      "average": "21.9369",
      "volume": "22897",
      "turnover": "502289.3",
      "trades": "72"
    },
    {
      "date": "2024-06-10",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.80",
      "high": "22.30",
      "low": "21.30",
      "close": "21.40",
      "average": "21.5855",
      "volume": "68225",
      "turnover": "1472670.6",
      "trades": "106"
    },
    {
      "date": "2024-06-11",
      "bid": "20.50",
      "ask": "20.60",
      "open": "21.70",
      "high": "21.70",
      "low": "20.50",
      "close": "20.60",
      "average": "21.0325",
      "volume": "112498",
      "turnover": "2366119",
      "trades": "142"
    },
    {
      "date": "2024-06-12",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.60",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2488",
      "volume": "566651",
      "turnover": "11474003.1",
      "trades": "374"
    },
    {
      "date": "2024-06-13",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.40",
      "high": "20.40",
      "low": "19.95",
      "close": "20.10",
      "average": "20.018",
      "volume": "216771",
      "turnover": "4339318",
      "trades": "117"
    },
    {
      "date": "2024-06-14",
      "bid": "19.75",
      "ask": "19.85",
      "open": "20.10",
      "high": "20.20",
      "low": "19.60",
      "close": "19.75",
      "average": "19.735",
      "volume": "297168",
      "turnover": "5870553.3",
      "trades": "209"
    },
    {
      "date": "2024-06-17",
      "bid": "18.30",
      "ask": "19.05",
      "open": "19.70",
      "high": "19.85",
      "low": "18.60",
      "close": "19.00",
      "average": "19.4738",
      "volume": "93575",
      "turnover": "1823196.3",
      "trades": "127"
    },
    {
      "date": "2024-06-18",
      "bid": "19.20",
      "ask": "19.45",
      "open": "19.10",
      "high": "19.55",
      "low": "19.00",
      "close": "19.35",
      "average": "19.2449",
      "volume": "140711",
      "turnover": "2707975.2",
      "trades": "130"
    },
    {
      "date": "2024-06-19",
      "bid": "18.10",
      "ask": "19.05",
      "open": "19.05",
      "high": "19.40",
      "low": "18.45",
      "close": "19.00",
      "average": "19.0414",
      "volume": "25271",
      "turnover": "480812.5",
      "trades": "85"
    },
    {
      "date": "2024-06-20",
      "bid": "19.20",
      "ask": "19.35",
      "open": "19.35",
      "high": "19.35",
      "low": "19.10",
      "close": "19.25",
      "average": "19.247",
      "volume": "55489",
      "turnover": "1067994.8",
      "trades": "83"
    },
    {
      "date": "2024-06-24",
      "bid": "19.40",
      "ask": "19.45",
      "open": "19.15",
      "high": "19.70",
      "low": "18.90",
      "close": "19.40",
      "average": "19.3543",
      "volume": "94580",
      "turnover": "1830528.85",
      "trades": "127"
    },
    {
      "date": "2024-06-25",
      "bid": "18.95",
      "ask": "19.10",
      "open": "19.40",
      "high": "19.50",
      "low": "18.90",
      "close": "19.05",
      "average": "19.1063",
      "volume": "42684",
      "turnover": "815531.45",
      "trades": "84"
    },
    {
      "date": "2024-06-26",
      "bid": "18.80",
      "ask": "18.95",
      "open": "19.05",
      "high": "19.25",
      "low": "18.80",
      "close": "18.85",
      "average": "19.0235",
      "volume": "93136",
      "turnover": "1771775.75",
      "trades": "98"
    },
    {
      "date": "2024-06-27",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.20",
      "high": "19.50",
      "low": "19.10",
      "close": "19.35",
      "average": "19.2006",
      "volume": "93869",
      "turnover": "1802336.85",
      "trades": "118"
    },
    {
      "date": "2024-06-28",
      "bid": "19.40",
      "ask": "19.45",
      "open": "19.05",
      "high": "19.70",
      "low": "19.05",
      "close": "19.50",
      "average": "19.479",
      "volume": "43662",
      "turnover": "850505.1",
      "trades": "107"
    },
    {
      "date": "2024-07-01",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.60",
      "high": "19.80",
      "low": "19.55",
      "close": "19.55",
      "average": "19.6574",
      "volume": "43779",
      "turnover": "860580.65",
      "trades": "120"
    },
    {
      "date": "2024-07-02",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.50",
      "high": "19.55",
      "low": "19.15",
      "close": "19.40",
      "average": "19.2843",
      "volume": "79685",
      "turnover": "1536668",
      "trades": "175"
    },
    {
      "date": "2024-07-03",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.40",
      "high": "20.20",
      "low": "19.35",
      "close": "20.20",
      "average": "19.5974",
      "volume": "89484",
      "turnover": "1753653.7",
      "trades": "102"
    },
    {
      "date": "2024-07-04",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.30",
      "high": "20.30",
      "low": "19.75",
      "close": "19.90",
      "average": "19.9746",
      "volume": "25519",
      "turnover": "509732.15",
      "trades": "76"
    },
    {
      "date": "2024-07-05",
      "bid": "20.10",
      "ask": "20.30",
      "open": "19.90",
      "high": "20.30",
      "low": "19.80",
      "close": "20.10",
      "average": "20.106",
      "volume": "25038",
      "turnover": "503413.75",
      "trades": "71"
    },
    {
      "date": "2024-07-08",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.70",
      "high": "20.70",
      "low": "20.10",
      "close": "20.60",
      "average": "20.3863",
      "volume": "52988",
      "turnover": "1080349.89",
      "trades": "123"
    },
    {
      "date": "2024-07-09",
      "bid": "21.60",
      "ask": "21.80",
      "open": "20.50",
      "high": "21.90",
      "low": "20.50",
      "close": "21.70",
      "average": "21.3364",
      "volume": "136372",
      "turnover": "2910737",
      "trades": "239"
    },
    {
      "date": "2024-07-10",
      "bid": "22.70",
      "ask": "22.90",
      "open": "21.90",
      "high": "22.90",
      "low": "21.90",
      "close": "22.80",
      "average": "22.5394",
      "volume": "181132",
      "turnover": "4082614.9",
      "trades": "259"
    },
    {
      "date": "2024-07-11",
      "bid": "23.00",
      "ask": "23.40",
      "open": "22.80",
      "high": "23.40",
      "low": "22.20",
      "close": "23.10",
      "average": "22.7862",
      "volume": "109914",
      "turnover": "2504526.4",
      "trades": "199"
    },
    {
      "date": "2024-07-12",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.10",
      "high": "24.10",
      "low": "23.00",
      "close": "23.80",
      "average": "23.585",
      "volume": "592923",
      "turnover": "13984114.4",
      "trades": "145"
    },
    {
      "date": "2024-07-15",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.00",
      "low": "23.50",
      "close": "24.00",
      "average": "23.7296",
      "volume": "97182",
      "turnover": "2306090.79",
      "trades": "203"
    },
    {
      "date": "2024-07-16",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.90",
      "high": "24.20",
      "low": "23.50",
      "close": "23.70",
      "average": "23.8445",
      "volume": "48299",
      "turnover": "1151610",
      "trades": "125"
    },
    {
      "date": "2024-07-17",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.70",
      "low": "23.30",
      "close": "23.70",
      "average": "23.505",
      "volume": "63028",
      "turnover": "1481468.9",
      "trades": "114"
    },
    {
      "date": "2024-07-18",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.80",
      "low": "23.20",
      "close": "23.60",
      "average": "23.499",
      "volume": "58945",
      "turnover": "1385187.8",
      "trades": "106"
    },
    {
      "date": "2024-07-19",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.70",
      "low": "23.00",
      "close": "23.50",
      "average": "23.2628",
      "volume": "69682",
      "turnover": "1621023.6",
      "trades": "136"
    },
    {
      "date": "2024-07-22",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.20",
      "low": "23.40",
      "close": "23.70",
      "average": "23.728",
      "volume": "97314",
      "turnover": "2309064.2",
      "trades": "160"
    },
    {
      "date": "2024-07-23",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.90",
      "low": "23.40",
      "close": "23.60",
      "average": "23.6239",
      "volume": "15842",
      "turnover": "374270.3",
      "trades": "61"
    },
    {
      "date": "2024-07-24",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.30",
      "high": "23.50",
      "low": "23.10",
      "close": "23.50",
      "average": "23.3706",
      "volume": "29604",
      "turnover": "691861.8",
      "trades": "77"
    },
    {
      "date": "2024-07-25",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.10",
      "high": "23.80",
      "low": "23.10",
      "close": "23.70",
      "average": "23.4778",
      "volume": "29150",
      "turnover": "684379.9",
      "trades": "99"
    },
    {
      "date": "2024-07-26",
      "bid": "24.10",
      "ask": "24.40",
      "open": "23.60",
      "high": "24.40",
      "low": "23.60",
      "close": "24.30",
      "average": "23.9982",
      "volume": "88090",
      "turnover": "2113996.79",
      "trades": "106"
    },
    {
      "date": "2024-07-29",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.30",
      "low": "23.80",
      "close": "24.10",
      "average": "24.0401",
      "volume": "39166",
      "turnover": "941519.1",
      "trades": "104"
    },
    {
      "date": "2024-07-30",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1005",
      "volume": "34096",
      "turnover": "821729.3",
      "trades": "63"
    },
    {
      "date": "2024-07-31",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.30",
      "low": "23.70",
      "close": "23.80",
      "average": "24.0444",
      "volume": "19682",
      "turnover": "473219.6",
      "trades": "57"
    },
    {
      "date": "2024-08-01",
      "bid": "22.80",
      "ask": "23.20",
      "open": "23.70",
      "high": "24.00",
      "low": "22.90",
      "close": "23.50",
      "average": "23.4564",
      "volume": "11093",
      "turnover": "260177.7",
      "trades": "63"
    },
    {
      "date": "2024-08-02",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.30",
      "low": "22.50",
      "close": "22.90",
      "average": "22.9569",
      "volume": "24467",
      "turnover": "561652.6",
      "trades": "95"
    },
    {
      "date": "2024-08-05",
      "bid": "21.40",
      "ask": "21.70",
      "open": "22.90",
      "high": "22.90",
      "low": "21.30",
      "close": "21.50",
      "average": "21.7711",
      "volume": "147089",
      "turnover": "3199823.35",
      "trades": "201"
    },
    {
      "date": "2024-08-06",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.70",
      "high": "22.30",
      "low": "21.10",
      "close": "21.40",
      "average": "21.6729",
      "volume": "89534",
      "turnover": "1940210.3",
      "trades": "207"
    },
    {
      "date": "2024-08-07",
      "bid": "22.10",
      "ask": "22.20",
      "open": "21.40",
      "high": "22.50",
      "low": "21.40",
      "close": "22.20",
      "average": "22.0243",
      "volume": "59688",
      "turnover": "1314954.89",
      "trades": "211"
    },
    {
      "date": "2024-08-08",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.20",
      "low": "21.50",
      "close": "22.10",
      "average": "21.9014",
      "volume": "103689",
      "turnover": "2270945.29",
      "trades": "49"
    },
    {
      "date": "2024-08-09",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.80",
      "low": "22.20",
      "close": "22.60",
      "average": "22.4554",
      "volume": "35824",
      "turnover": "804441.6",
      "trades": "94"
    },
    {
      "date": "2024-08-12",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.60",
      "high": "22.80",
      "low": "21.90",
      "close": "21.90",
      "average": "22.2938",
      "volume": "21743",
      "turnover": "484734.2",
      "trades": "76"
    },
    {
      "date": "2024-08-13",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.30",
      "low": "21.80",
      "close": "22.20",
      "average": "22.0164",
      "volume": "48248",
      "turnover": "1062231.75",
      "trades": "87"
    },
    {
      "date": "2024-08-14",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.40",
      "low": "21.90",
      "close": "22.40",
      "average": "22.1662",
      "volume": "31666",
      "turnover": "701898.5",
      "trades": "101"
    },
    {
      "date": "2024-08-15",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.20",
      "high": "22.40",
      "low": "22.00",
      "close": "22.20",
      "average": "22.1404",
      "volume": "44706",
      "turnover": "989824.45",
      "trades": "90"
    },
    {
      "date": "2024-08-16",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.30",
      "high": "22.30",
      "low": "22.00",
      "close": "22.20",
      "average": "22.0348",
      "volume": "18578",
      "turnover": "409431.3",
      "trades": "61"
    },
    {
      "date": "2024-08-19",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.20",
      "low": "21.90",
      "close": "22.00",
      "average": "22.037",
      "volume": "24803",
      "turnover": "546584.1",
      "trades": "48"
    },
    {
      "date": "2024-08-20",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.30",
      "low": "21.90",
      "close": "22.00",
      "average": "22.217",
      "volume": "57122",
      "turnover": "1269081.1",
      "trades": "116"
    },
    {
      "date": "2024-08-21",
      "bid": "21.10",
      "ask": "21.30",
      "open": "22.30",
      "high": "22.30",
      "low": "21.10",
      "close": "21.10",
      "average": "21.5438",
      "volume": "50304",
      "turnover": "1083745.64",
      "trades": "102"
    },
    {
      "date": "2024-08-22",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.00",
      "high": "21.70",
      "low": "21.00",
      "close": "21.40",
      "average": "21.4856",
      "volume": "20008",
      "turnover": "429996.3",
      "trades": "62"
    },
    {
      "date": "2024-08-23",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.40",
      "high": "22.20",
      "low": "21.30",
      "close": "22.00",
      "average": "21.7882",
      "volume": "48530",
      "turnover": "1057318.8",
      "trades": "136"
    },
    {
      "date": "2024-08-26",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.80",
      "low": "21.80",
      "close": "22.10",
      "average": "22.2194",
      "volume": "38938",
      "turnover": "865179.85",
      "trades": "138"
    },
    {
      "date": "2024-08-27",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.40",
      "low": "21.60",
      "close": "22.10",
      "average": "22.058",
      "volume": "53502",
      "turnover": "1180096.8",
      "trades": "136"
    },
    {
      "date": "2024-08-28",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.20",
      "low": "21.80",
      "close": "22.20",
      "average": "22.0645",
      "volume": "13529",
      "turnover": "298510.4",
      "trades": "44"
    },
    {
      "date": "2024-08-29",
      "bid": "22.40",
      "ask": "22.70",
      "open": "21.90",
      "high": "22.60",
      "low": "21.80",
      "close": "22.40",
      "average": "22.2293",
      "volume": "62024",
      "turnover": "1378612.4",
      "trades": "161"
    },
    {
      "date": "2024-08-30",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.80",
      "low": "22.10",
      "close": "22.60",
      "average": "22.4128",
      "volume": "34374",
      "turnover": "770606.85",
      "trades": "79"
    },
    {
      "date": "2024-09-02",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.90",
      "high": "22.90",
      "low": "22.00",
      "close": "22.60",
      "average": "22.5328",
      "volume": "24972",
      "turnover": "562688.7",
      "trades": "69"
    },
    {
      "date": "2024-09-03",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.80",
      "high": "23.20",
      "low": "22.40",
      "close": "22.50",
      "average": "22.7002",
      "volume": "56502",
      "turnover": "1282591.1",
      "trades": "128"
    },
    {
      "date": "2024-09-04",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.50",
      "high": "22.70",
      "low": "22.30",
      "close": "22.70",
      "average": "22.5892",
      "volume": "21550",
      "turnover": "486798.55",
      "trades": "75"
    },
    {
      "date": "2024-09-05",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.90",
      "high": "22.90",
      "low": "22.50",
      "close": "22.60",
      "average": "22.6832",
      "volume": "9510",
      "turnover": "215748.3",
      "trades": "52"
    },
    {
      "date": "2024-09-06",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.90",
      "high": "22.90",
      "low": "22.10",
      "close": "22.60",
      "average": "22.4327",
      "volume": "27643",
      "turnover": "620165.9",
      "trades": "74"
    },
    {
      "date": "2024-09-09",
      "bid": "22.90",
      "ask": "23.20",
      "open": "22.70",
      "high": "23.10",
      "low": "22.60",
      "close": "22.90",
      "average": "22.8952",
      "volume": "38530",
      "turnover": "882137.25",
      "trades": "89"
    },
    {
      "date": "2024-09-10",
      "bid": "23.30",
      "ask": "23.60",
      "open": "22.90",
      "high": "23.90",
      "low": "22.90",
      "close": "23.50",
      "average": "23.5747",
      "volume": "30651",
      "turnover": "722621.65",
      "trades": "76"
    },
    {
      "date": "2024-09-11",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.50",
      "close": "23.80",
      "average": "23.9172",
      "volume": "31527",
      "turnover": "754018.7",
      "trades": "57"
    },
    {
      "date": "2024-09-12",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "23.70",
      "close": "24.10",
      "average": "24.0877",
      "volume": "37831",
      "turnover": "911243.05",
      "trades": "90"
    },
    {
      "date": "2024-09-13",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.20",
      "high": "24.60",
      "low": "24.10",
      "close": "24.60",
      "average": "24.4029",
      "volume": "29516",
      "turnover": "720277.2",
      "trades": "89"
    },
    {
      "date": "2024-09-16",
      "bid": "25.90",
      "ask": "26.10",
      "open": "24.90",
      "high": "26.10",
      "low": "24.80",
      "close": "25.90",
      "average": "25.3716",
      "volume": "49818",
      "turnover": "1263984.89",
      "trades": "166"
    },
    {
      "date": "2024-09-17",
      "bid": "25.40",
      "ask": "25.50",
      "open": "26.40",
      "high": "26.90",
      "low": "25.30",
      "close": "25.30",
      "average": "26.4101",
      "volume": "165528",
      "turnover": "4372542.5",
      "trades": "190"
    },
    {
      "date": "2024-09-18",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.50",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0257",
      "volume": "41335",
      "turnover": "1034430.45",
      "trades": "73"
    },
    {
      "date": "2024-09-19",
      "bid": "25.30",
      "ask": "25.50",
      "open": "24.90",
      "high": "25.60",
      "low": "24.90",
      "close": "25.50",
      "average": "25.2831",
      "volume": "41196",
      "turnover": "1041567.5",
      "trades": "104"
    },
    {
      "date": "2024-09-20",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.50",
      "high": "25.80",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2864",
      "volume": "35849",
      "turnover": "906491.6",
      "trades": "101"
    },
    {
      "date": "2024-09-23",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.20",
      "high": "25.70",
      "low": "25.10",
      "close": "25.60",
      "average": "25.5354",
      "volume": "33039",
      "turnover": "843658",
      "trades": "81"
    },
    {
      "date": "2024-09-24",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.30",
      "low": "24.80",
      "close": "25.00",
      "average": "25.0244",
      "volume": "29241",
      "turnover": "731738.3",
      "trades": "90"
    },
    {
      "date": "2024-09-25",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.80",
      "high": "25.20",
      "low": "24.30",
      "close": "24.50",
      "average": "24.6458",
      "volume": "344700",
      "turnover": "8495423.6",
      "trades": "141"
    },
    {
      "date": "2024-09-26",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.80",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6882",
      "volume": "322684",
      "turnover": "7966479.2",
      "trades": "95"
    },
    {
      "date": "2024-09-27",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.20",
      "high": "24.50",
      "low": "24.20",
      "close": "24.40",
      "average": "24.4271",
      "volume": "17397",
      "turnover": "424957.9",
      "trades": "75"
    },
    {
      "date": "2024-09-30",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.40",
      "high": "25.10",
      "low": "24.40",
      "close": "24.60",
      "average": "24.8785",
      "volume": "75060",
      "turnover": "1868517.9",
      "trades": "185"
    },
    {
      "date": "2024-10-01",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.80",
      "low": "25.30",
      "close": "25.40",
      "average": "25.4985",
      "volume": "32662",
      "turnover": "832759.25",
      "trades": "114"
    },
    {
      "date": "2024-10-02",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.70",
      "average": "25.4598",
      "volume": "34588",
      "turnover": "880605.05",
      "trades": "128"
    },
    {
      "date": "2024-10-03",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.10",
      "average": "25.1697",
      "volume": "21988",
      "turnover": "553431.4",
      "trades": "56"
    },
    {
      "date": "2024-10-04",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.10",
      "high": "25.50",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2364",
      "volume": "17213",
      "turnover": "434393.3",
      "trades": "44"
    },
    {
      "date": "2024-10-07",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.50",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0144",
      "volume": "24788",
      "turnover": "620052.6",
      "trades": "58"
    },
    {
      "date": "2024-10-08",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.50",
      "high": "24.70",
      "low": "24.20",
      "close": "24.30",
      "average": "24.4096",
      "volume": "14327",
      "turnover": "349725.8",
      "trades": "66"
    },
    {
      "date": "2024-10-09",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.50",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2747",
      "volume": "149743",
      "turnover": "3635022.3",
      "trades": "88"
    },
    {
      "date": "2024-10-10",
      "bid": "23.60",
      "ask": "23.80",
      "open": "24.20",
      "high": "24.30",
      "low": "23.60",
      "close": "23.60",
      "average": "23.9857",
      "volume": "24331",
      "turnover": "583563.8",
      "trades": "55"
    },
    {
      "date": "2024-10-11",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.60",
      "high": "23.80",
      "low": "23.40",
      "close": "23.60",
      "average": "23.5622",
      "volume": "55232",
      "turnover": "1300534.75",
      "trades": "102"
    },
    {
      "date": "2024-10-14",
      "bid": "23.30",
      "ask": "23.60",
      "open": "22.90",
      "high": "23.60",
      "low": "22.80",
      "close": "23.40",
      "average": "23.3065",
      "volume": "228287",
      "turnover": "5320566.9",
      "trades": "243"
    },
    {
      "date": "2024-10-15",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.80",
      "high": "23.80",
      "low": "23.20",
      "close": "23.70",
      "average": "23.4243",
      "volume": "50144",
      "turnover": "1174590.2",
      "trades": "96"
    },
    {
      "date": "2024-10-16",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.70",
      "low": "23.30",
      "close": "23.50",
      "average": "23.3989",
      "volume": "12859",
      "turnover": "300898.4",
      "trades": "69"
    },
    {
      "date": "2024-10-17",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.50",
      "high": "23.50",
      "low": "23.30",
      "close": "23.50",
      "average": "23.3197",
      "volume": "32855",
      "turnover": "766994.6",
      "trades": "55"
    },
    {
      "date": "2024-10-18",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.50",
      "low": "23.30",
      "close": "23.50",
      "average": "23.356",
      "volume": "26725",
      "turnover": "624190.3",
      "trades": "45"
    },
    {
      "date": "2024-10-21",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.30",
      "high": "23.50",
      "low": "23.10",
      "close": "23.20",
      "average": "23.3032",
      "volume": "25293",
      "turnover": "589409",
      "trades": "68"
    },
    {
      "date": "2024-10-22",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.10",
      "high": "23.10",
      "low": "22.30",
      "close": "22.40",
      "average": "22.5852",
      "volume": "57501",
      "turnover": "1298039.5",
      "trades": "77"
    },
    {
      "date": "2024-10-23",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.50",
      "high": "22.50",
      "low": "21.80",
      "close": "22.20",
      "average": "21.9321",
      "volume": "225892",
      "turnover": "4954254.25",
      "trades": "76"
    },
    {
      "date": "2024-10-24",
      "bid": "22.10",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.40",
      "low": "22.00",
      "close": "22.10",
      "average": "22.2481",
      "volume": "19459",
      "turnover": "432925.1",
      "trades": "42"
    },
    {
      "date": "2024-10-25",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.10",
      "high": "22.50",
      "low": "21.70",
      "close": "21.70",
      "average": "22.1052",
      "volume": "32518",
      "turnover": "718816.65",
      "trades": "79"
    },
    {
      "date": "2024-10-28",
      "bid": "22.20",
      "ask": "22.50",
      "open": "21.80",
      "high": "22.50",
      "low": "21.80",
      "close": "22.50",
      "average": "22.1531",
      "volume": "16763",
      "turnover": "371352.9",
      "trades": "52"
    },
    {
      "date": "2024-10-29",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.70",
      "low": "22.40",
      "close": "22.40",
      "average": "22.5431",
      "volume": "15528",
      "turnover": "350050.6",
      "trades": "46"
    },
    {
      "date": "2024-10-30",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.70",
      "high": "22.70",
      "low": "22.30",
      "close": "22.30",
      "average": "22.5313",
      "volume": "21768",
      "turnover": "490431.5",
      "trades": "43"
    },
    {
      "date": "2024-10-31",
      "bid": "22.20",
      "ask": "22.80",
      "open": "22.30",
      "high": "22.70",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3682",
      "volume": "14399",
      "turnover": "322032.3",
      "trades": "46"
    },
    {
      "date": "2024-11-01",
      "bid": "22.90",
      "ask": "23.30",
      "open": "22.90",
      "high": "23.20",
      "low": "22.70",
      "close": "23.10",
      "average": "22.9187",
      "volume": "6714",
      "turnover": "153876.3",
      "trades": "15"
    },
    {
      "date": "2024-11-04",
      "bid": "23.30",
      "ask": "23.50",
      "open": "22.90",
      "high": "23.50",
      "low": "22.70",
      "close": "23.50",
      "average": "23.0638",
      "volume": "18580",
      "turnover": "428524.8",
      "trades": "61"
    },
    {
      "date": "2024-11-05",
      "bid": "22.60",
      "ask": "23.30",
      "open": "23.70",
      "high": "23.70",
      "low": "23.20",
      "close": "23.30",
      "average": "23.3601",
      "volume": "16505",
      "turnover": "385559",
      "trades": "30"
    },
    {
      "date": "2024-11-06",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.00",
      "high": "23.20",
      "low": "21.90",
      "close": "23.00",
      "average": "22.4056",
      "volume": "50399",
      "turnover": "1129144.8",
      "trades": "123"
    },
    {
      "date": "2024-11-07",
      "bid": "22.60",
      "ask": "23.10",
      "open": "22.80",
      "high": "23.90",
      "low": "22.30",
      "close": "23.20",
      "average": "22.5875",
      "volume": "71200",
      "turnover": "1608239.1",
      "trades": "159"
    },
    {
      "date": "2024-11-08",
      "bid": "24.20",
      "ask": "24.40",
      "open": "23.90",
      "high": "24.50",
      "low": "23.40",
      "close": "24.40",
      "average": "23.9996",
      "volume": "69498",
      "turnover": "1668833",
      "trades": "224"
    },
    {
      "date": "2024-11-11",
      "bid": "24.40",
      "ask": "24.80",
      "open": "25.60",
      "high": "25.60",
      "low": "24.40",
      "close": "24.40",
      "average": "24.9044",
      "volume": "123251",
      "turnover": "3069944.25",
      "trades": "111"
    },
    {
      "date": "2024-11-12",
      "bid": "23.10",
      "ask": "23.50",
      "open": "24.10",
      "high": "24.10",
      "low": "23.10",
      "close": "23.20",
      "average": "23.7276",
      "volume": "35289",
      "turnover": "837322.7",
      "trades": "107"
    },
    {
      "date": "2024-11-13",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.40",
      "high": "23.80",
      "low": "22.90",
      "close": "23.20",
      "average": "23.4171",
      "volume": "115195",
      "turnover": "2697623.1",
      "trades": "89"
    },
    {
      "date": "2024-11-14",
      "bid": "22.70",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.20",
      "low": "22.60",
      "close": "22.80",
      "average": "22.8535",
      "volume": "81041",
      "turnover": "1852170.2",
      "trades": "68"
    },
    {
      "date": "2024-11-15",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.70",
      "high": "24.30",
      "low": "22.40",
      "close": "22.70",
      "average": "22.9015",
      "volume": "28779",
      "turnover": "658977.1",
      "trades": "72"
    },
    {
      "date": "2024-11-18",
      "bid": "21.40",
      "ask": "21.80",
      "open": "22.40",
      "high": "22.40",
      "low": "21.40",
      "close": "21.60",
      "average": "21.8184",
      "volume": "37803",
      "turnover": "824812.2",
      "trades": "97"
    },
    {
      "date": "2024-11-19",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.50",
      "high": "22.00",
      "low": "21.00",
      "close": "21.40",
      "average": "21.3358",
      "volume": "25524",
      "turnover": "544601.1",
      "trades": "105"
    },
    {
      "date": "2024-11-20",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.80",
      "low": "21.00",
      "close": "21.20",
      "average": "21.4316",
      "volume": "49160",
      "turnover": "1053577.7",
      "trades": "65"
    },
    {
      "date": "2024-11-21",
      "bid": "21.70",
      "ask": "23.50",
      "open": "21.10",
      "high": "22.00",
      "low": "20.00",
      "close": "21.70",
      "average": "21.1364",
      "volume": "41520",
      "turnover": "877581.4",
      "trades": "104"
    },
    {
      "date": "2024-11-22",
      "bid": "22.50",
      "ask": "22.60",
      "open": "21.70",
      "high": "22.60",
      "low": "21.30",
      "close": "22.60",
      "average": "22.2982",
      "volume": "11382",
      "turnover": "253798",
      "trades": "50"
    },
    {
      "date": "2024-11-25",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.60",
      "high": "23.10",
      "low": "21.70",
      "close": "21.90",
      "average": "22.3164",
      "volume": "77028",
      "turnover": "1688171.35",
      "trades": "73"
    },
    {
      "date": "2024-11-26",
      "bid": "22.00",
      "ask": "23.20",
      "open": "22.90",
      "high": "22.90",
      "low": "21.90",
      "close": "22.50",
      "average": "22.2991",
      "volume": "6156",
      "turnover": "137258.9",
      "trades": "42"
    },
    {
      "date": "2024-11-27",
      "bid": "22.40",
      "ask": "22.60",
      "open": "23.20",
      "high": "23.20",
      "low": "22.30",
      "close": "22.60",
      "average": "22.5185",
      "volume": "29444",
      "turnover": "663035.8",
      "trades": "99"
    },
    {
      "date": "2024-11-28",
      "bid": "22.50",
      "ask": "22.80",
      "open": "22.90",
      "high": "22.90",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5903",
      "volume": "35312",
      "turnover": "798272.25",
      "trades": "74"
    },
    {
      "date": "2024-11-29",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.80",
      "high": "23.50",
      "low": "22.50",
      "close": "23.10",
      "average": "23.027",
      "volume": "81130",
      "turnover": "1867601.25",
      "trades": "139"
    },
    {
      "date": "2024-12-02",
      "bid": "23.10",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.60",
      "low": "22.70",
      "close": "22.80",
      "average": "23.4113",
      "volume": "26668",
      "turnover": "624321.1",
      "trades": "54"
    },
    {
      "date": "2024-12-03",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.90",
      "high": "23.10",
      "low": "22.50",
      "close": "22.70",
      "average": "22.7951",
      "volume": "17435",
      "turnover": "397432.8",
      "trades": "71"
    },
    {
      "date": "2024-12-04",
      "bid": "22.40",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.90",
      "low": "22.10",
      "close": "22.10",
      "average": "22.444",
      "volume": "27528",
      "turnover": "617861.3",
      "trades": "65"
    },
    {
      "date": "2024-12-05",
      "bid": "21.50",
      "ask": "21.70",
      "open": "22.70",
      "high": "22.70",
      "low": "21.00",
      "close": "21.00",
      "average": "22.021",
      "volume": "11809",
      "turnover": "260057.9",
      "trades": "57"
    },
    {
      "date": "2024-12-06",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.30",
      "high": "22.10",
      "low": "21.10",
      "close": "22.00",
      "average": "21.5512",
      "volume": "57666",
      "turnover": "1242777.5",
      "trades": "80"
    },
    {
      "date": "2024-12-09",
      "bid": "21.20",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.30",
      "low": "21.30",
      "close": "21.70",
      "average": "21.7838",
      "volume": "23803",
      "turnover": "517235.6",
      "trades": "58"
    },
    {
      "date": "2024-12-10",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.20",
      "high": "21.80",
      "low": "21.20",
      "close": "21.40",
      "average": "21.5118",
      "volume": "30288",
      "turnover": "651541.65",
      "trades": "52"
    },
    {
      "date": "2024-12-11",
      "bid": "20.80",
      "ask": "20.90",
      "open": "22.50",
      "high": "22.50",
      "low": "20.80",
      "close": "20.90",
      "average": "21.4321",
      "volume": "38277",
      "turnover": "821486.5",
      "trades": "74"
    },
    {
      "date": "2024-12-12",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.80",
      "high": "21.60",
      "low": "20.20",
      "close": "20.80",
      "average": "20.5371",
      "volume": "137612",
      "turnover": "2826383.2",
      "trades": "152"
    },
    {
      "date": "2024-12-13",
      "bid": "20.90",
      "ask": "22.30",
      "open": "20.70",
      "high": "21.30",
      "low": "20.60",
      "close": "21.30",
      "average": "20.8139",
      "volume": "9428",
      "turnover": "196233.8",
      "trades": "46"
    },
    {
      "date": "2024-12-16",
      "bid": "20.30",
      "ask": "20.50",
      "open": "21.00",
      "high": "21.10",
      "low": "20.40",
      "close": "20.40",
      "average": "20.6424",
      "volume": "58461",
      "turnover": "1206699.55",
      "trades": "112"
    },
    {
      "date": "2024-12-17",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.50",
      "high": "20.90",
      "low": "19.95",
      "close": "20.00",
      "average": "20.2432",
      "volume": "96886",
      "turnover": "1960861.1",
      "trades": "103"
    },
    {
      "date": "2024-12-18",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.50",
      "low": "20.00",
      "close": "20.30",
      "average": "20.2789",
      "volume": "104964",
      "turnover": "2128287.4",
      "trades": "77"
    },
    {
      "date": "2024-12-19",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.40",
      "low": "19.90",
      "close": "20.10",
      "average": "20.1003",
      "volume": "30061",
      "turnover": "604120.51",
      "trades": "60"
    },
    {
      "date": "2024-12-20",
      "bid": "20.70",
      "ask": "21.00",
      "open": "19.80",
      "high": "21.00",
      "low": "19.80",
      "close": "21.00",
      "average": "20.2681",
      "volume": "29548",
      "turnover": "598878.7",
      "trades": "66"
    },
    {
      "date": "2024-12-23",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.30",
      "high": "21.30",
      "low": "20.20",
      "close": "20.80",
      "average": "20.6897",
      "volume": "27957",
      "turnover": "578691.9",
      "trades": "101"
    },
    {
      "date": "2024-12-27",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.80",
      "high": "20.80",
      "low": "20.10",
      "close": "20.40",
      "average": "20.3939",
      "volume": "27169",
      "turnover": "554157.8",
      "trades": "101"
    },
    {
      "date": "2024-12-30",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.40",
      "high": "20.60",
      "low": "20.00",
      "close": "20.60",
      "average": "20.3587",
      "volume": "25157",
      "turnover": "511980.3",
      "trades": "102"
    },
    {
      "date": "2025-01-02",
      "bid": "21.00",
      "ask": "21.30",
      "open": "20.60",
      "high": "21.30",
      "low": "20.30",
      "close": "21.30",
      "average": "20.8948",
      "volume": "39892",
      "turnover": "833535.7",
      "trades": "87"
    },
    {
      "date": "2025-01-03",
      "bid": "21.50",
      "ask": "21.80",
      "open": "20.80",
      "high": "22.10",
      "low": "20.80",
      "close": "21.80",
      "average": "21.7945",
      "volume": "45246",
      "turnover": "985206.6",
      "trades": "111"
    },
    {
      "date": "2025-01-07",
      "bid": "20.30",
      "ask": "20.60",
      "open": "22.00",
      "high": "22.00",
      "low": "20.00",
      "close": "20.50",
      "average": "20.8355",
      "volume": "104280",
      "turnover": "2173994.65",
      "trades": "149"
    },
    {
      "date": "2025-01-08",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.50",
      "high": "20.50",
      "low": "19.80",
      "close": "19.95",
      "average": "20.0277",
      "volume": "180921",
      "turnover": "3623765.15",
      "trades": "141"
    },
    {
      "date": "2025-01-09",
      "bid": "19.60",
      "ask": "19.80",
      "open": "19.90",
      "high": "19.95",
      "low": "19.50",
      "close": "19.70",
      "average": "19.7274",
      "volume": "88139",
      "turnover": "1739338.43",
      "trades": "121"
    },
    {
      "date": "2025-01-10",
      "bid": "19.05",
      "ask": "19.15",
      "open": "19.70",
      "high": "19.80",
      "low": "19.00",
      "close": "19.00",
      "average": "19.3022",
      "volume": "34454",
      "turnover": "665011.2",
      "trades": "101"
    },
    {
      "date": "2025-01-13",
      "bid": "18.60",
      "ask": "18.75",
      "open": "18.95",
      "high": "18.95",
      "low": "18.60",
      "close": "18.60",
      "average": "18.7446",
      "volume": "34386",
      "turnover": "644548.95",
      "trades": "72"
    },
    {
      "date": "2025-01-14",
      "bid": "18.65",
      "ask": "19.45",
      "open": "18.95",
      "high": "18.95",
      "low": "18.35",
      "close": "18.60",
      "average": "18.5313",
      "volume": "71224",
      "turnover": "1320159.7",
      "trades": "85"
    },
    {
      "date": "2025-01-15",
      "bid": "18.75",
      "ask": "18.80",
      "open": "19.45",
      "high": "19.45",
      "low": "18.65",
      "close": "18.75",
      "average": "18.8235",
      "volume": "118629",
      "turnover": "2233010.77",
      "trades": "110"
    },
    {
      "date": "2025-01-16",
      "bid": "19.60",
      "ask": "19.90",
      "open": "18.40",
      "high": "19.90",
      "low": "18.40",
      "close": "19.85",
      "average": "18.9261",
      "volume": "170580",
      "turnover": "3226640.9",
      "trades": "151"
    },
    {
      "date": "2025-01-17",
      "bid": "19.75",
      "ask": "20.00",
      "open": "19.85",
      "high": "20.30",
      "low": "19.55",
      "close": "19.75",
      "average": "19.8229",
      "volume": "109006",
      "turnover": "2160759.1",
      "trades": "88"
    },
    {
      "date": "2025-01-20",
      "bid": "20.30",
      "ask": "20.70",
      "open": "21.60",
      "high": "21.80",
      "low": "20.40",
      "close": "20.50",
      "average": "20.9717",
      "volume": "125168",
      "turnover": "2617555.35",
      "trades": "244"
    },
    {
      "date": "2025-01-21",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.70",
      "high": "20.90",
      "low": "19.60",
      "close": "20.30",
      "average": "20.212",
      "volume": "65661",
      "turnover": "1327307.7",
      "trades": "165"
    },
    {
      "date": "2025-01-22",
      "bid": "21.40",
      "ask": "21.50",
      "open": "20.20",
      "high": "21.40",
      "low": "20.20",
      "close": "21.40",
      "average": "20.8198",
      "volume": "291364",
      "turnover": "6066221.4",
      "trades": "154"
    },
    {
      "date": "2025-01-23",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.80",
      "high": "21.90",
      "low": "21.30",
      "close": "21.90",
      "average": "21.7673",
      "volume": "47533",
      "turnover": "1034702",
      "trades": "102"
    },
    {
      "date": "2025-01-24",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.40",
      "low": "21.60",
      "close": "21.60",
      "average": "21.905",
      "volume": "324606",
      "turnover": "7110619.3",
      "trades": "95"
    },
    {
      "date": "2025-01-27",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.60",
      "high": "22.00",
      "low": "21.50",
      "close": "21.90",
      "average": "21.7817",
      "volume": "19432",
      "turnover": "423299.6",
      "trades": "57"
    },
    {
      "date": "2025-01-28",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.10",
      "low": "21.70",
      "close": "21.70",
      "average": "21.876",
      "volume": "23418",
      "turnover": "512374.4",
      "trades": "65"
    },
    {
      "date": "2025-01-29",
      "bid": "20.60",
      "ask": "20.90",
      "open": "21.70",
      "high": "21.80",
      "low": "20.60",
      "close": "20.60",
      "average": "20.9685",
      "volume": "65802",
      "turnover": "1379494.7",
      "trades": "139"
    },
    {
      "date": "2025-01-30",
      "bid": "20.90",
      "ask": "21.10",
      "open": "20.50",
      "high": "21.00",
      "low": "20.50",
      "close": "20.80",
      "average": "20.9442",
      "volume": "239401",
      "turnover": "5014051.25",
      "trades": "68"
    },
    {
      "date": "2025-01-31",
      "bid": "21.40",
      "ask": "21.70",
      "open": "20.80",
      "high": "21.80",
      "low": "20.80",
      "close": "21.80",
      "average": "21.0571",
      "volume": "29820",
      "turnover": "627115.8",
      "trades": "49"
    },
    {
      "date": "2025-02-03",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.70",
      "high": "21.90",
      "low": "21.70",
      "close": "21.80",
      "average": "21.8198",
      "volume": "48821",
      "turnover": "1065191.5",
      "trades": "106"
    },
    {
      "date": "2025-02-04",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.90",
      "high": "21.90",
      "low": "21.70",
      "close": "21.70",
      "average": "21.7619",
      "volume": "7406",
      "turnover": "161314.1",
      "trades": "31"
    },
    {
      "date": "2025-02-05",
      "bid": "20.90",
      "ask": "21.40",
      "open": "21.10",
      "high": "21.80",
      "low": "20.90",
      "close": "21.00",
      "average": "21.1015",
      "volume": "44981",
      "turnover": "948995.35",
      "trades": "106"
    },
    {
      "date": "2025-02-06",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.30",
      "low": "20.60",
      "close": "20.90",
      "average": "20.7845",
      "volume": "72290",
      "turnover": "1502490.85",
      "trades": "118"
    },
    {
      "date": "2025-02-07",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.90",
      "high": "21.50",
      "low": "20.70",
      "close": "21.10",
      "average": "20.7172",
      "volume": "387925",
      "turnover": "8036731.15",
      "trades": "46"
    },
    {
      "date": "2025-02-10",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.50",
      "low": "21.20",
      "close": "22.20",
      "average": "21.9529",
      "volume": "63596",
      "turnover": "1396132",
      "trades": "104"
    },
    {
      "date": "2025-02-11",
      "bid": "21.20",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.10",
      "low": "21.30",
      "close": "21.30",
      "average": "21.8598",
      "volume": "14239",
      "turnover": "311261.8",
      "trades": "47"
    },
    {
      "date": "2025-02-12",
      "bid": "21.20",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.10",
      "low": "21.20",
      "close": "21.20",
      "average": "21.5625",
      "volume": "5959",
      "turnover": "128491",
      "trades": "38"
    },
    {
      "date": "2025-02-13",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.70",
      "high": "21.70",
      "low": "20.90",
      "close": "21.50",
      "average": "21.0394",
      "volume": "65929",
      "turnover": "1387110.8",
      "trades": "49"
    },
    {
      "date": "2025-02-14",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.70",
      "high": "21.70",
      "low": "20.80",
      "close": "20.80",
      "average": "21.0645",
      "volume": "16371",
      "turnover": "344474.5",
      "trades": "59"
    },
    {
      "date": "2025-02-17",
      "bid": "19.90",
      "ask": "19.95",
      "open": "20.80",
      "high": "20.80",
      "low": "19.65",
      "close": "19.90",
      "average": "20.2392",
      "volume": "102279",
      "turnover": "2070280.95",
      "trades": "143"
    },
    {
      "date": "2025-02-18",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.90",
      "high": "19.90",
      "low": "19.10",
      "close": "19.40",
      "average": "19.4085",
      "volume": "88594",
      "turnover": "1719423.85",
      "trades": "135"
    },
    {
      "date": "2025-02-19",
      "bid": "19.05",
      "ask": "19.25",
      "open": "19.60",
      "high": "19.60",
      "low": "18.85",
      "close": "19.05",
      "average": "19.1252",
      "volume": "84019",
      "turnover": "1606955.71",
      "trades": "123"
    },
    {
      "date": "2025-02-20",
      "bid": "20.30",
      "ask": "20.50",
      "open": "19.25",
      "high": "20.60",
      "low": "19.25",
      "close": "20.50",
      "average": "20.1227",
      "volume": "118771",
      "turnover": "2389938.75",
      "trades": "137"
    },
    {
      "date": "2025-02-21",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.40",
      "high": "20.60",
      "low": "20.00",
      "close": "20.10",
      "average": "20.3121",
      "volume": "25577",
      "turnover": "519521.5",
      "trades": "59"
    },
    {
      "date": "2025-02-24",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.40",
      "high": "20.70",
      "low": "20.20",
      "close": "20.60",
      "average": "20.5508",
      "volume": "22622",
      "turnover": "464774.5",
      "trades": "48"
    },
    {
      "date": "2025-02-25",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.50",
      "low": "20.20",
      "close": "20.40",
      "average": "20.4738",
      "volume": "28651",
      "turnover": "586546.15",
      "trades": "55"
    },
    {
      "date": "2025-02-26",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.60",
      "low": "20.10",
      "close": "20.20",
      "average": "20.3423",
      "volume": "33164",
      "turnover": "674631.9",
      "trades": "56"
    },
    {
      "date": "2025-02-27",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.20",
      "high": "20.50",
      "low": "19.90",
      "close": "20.20",
      "average": "20.1068",
      "volume": "22201",
      "turnover": "446385.27",
      "trades": "54"
    },
    {
      "date": "2025-02-28",
      "bid": "21.30",
      "ask": "21.50",
      "open": "22.30",
      "high": "22.50",
      "low": "20.00",
      "close": "21.50",
      "average": "20.793",
      "volume": "405473",
      "turnover": "8434146.5",
      "trades": "299"
    },
    {
      "date": "2025-03-03",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.40",
      "low": "20.50",
      "close": "21.20",
      "average": "21.1574",
      "volume": "31382",
      "turnover": "663958.25",
      "trades": "87"
    },
    {
      "date": "2025-03-04",
      "bid": "20.60",
      "ask": "20.90",
      "open": "20.60",
      "high": "21.10",
      "low": "20.60",
      "close": "20.60",
      "average": "20.8383",
      "volume": "10586",
      "turnover": "220584.7",
      "trades": "43"
    },
    {
      "date": "2025-03-05",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.90",
      "high": "20.90",
      "low": "20.60",
      "close": "20.60",
      "average": "20.6399",
      "volume": "9958",
      "turnover": "205546.7",
      "trades": "44"
    },
    {
      "date": "2025-03-06",
      "bid": "19.80",
      "ask": "19.90",
      "open": "21.00",
      "high": "21.00",
      "low": "19.60",
      "close": "19.80",
      "average": "19.7895",
      "volume": "26805",
      "turnover": "530506.1",
      "trades": "75"
    },
    {
      "date": "2025-03-07",
      "bid": "19.65",
      "ask": "19.80",
      "open": "19.95",
      "high": "20.00",
      "low": "19.50",
      "close": "19.65",
      "average": "19.6351",
      "volume": "60563",
      "turnover": "1189160.25",
      "trades": "65"
    },
    {
      "date": "2025-03-10",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.10",
      "high": "22.00",
      "low": "20.10",
      "close": "20.20",
      "average": "20.8201",
      "volume": "54423",
      "turnover": "1133094.6",
      "trades": "184"
    },
    {
      "date": "2025-03-11",
      "bid": "19.80",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.20",
      "low": "19.80",
      "close": "19.80",
      "average": "19.947",
      "volume": "36935",
      "turnover": "736741.6",
      "trades": "74"
    },
    {
      "date": "2025-03-12",
      "bid": "19.55",
      "ask": "19.70",
      "open": "20.30",
      "high": "20.50",
      "low": "19.50",
      "close": "19.50",
      "average": "19.9462",
      "volume": "53808",
      "turnover": "1073262.62",
      "trades": "121"
    },
    {
      "date": "2025-03-13",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.55",
      "high": "20.50",
      "low": "19.55",
      "close": "20.30",
      "average": "20.2524",
      "volume": "42941",
      "turnover": "869606.6",
      "trades": "71"
    },
    {
      "date": "2025-03-14",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.90",
      "high": "20.90",
      "low": "19.85",
      "close": "20.20",
      "average": "20.1056",
      "volume": "18581",
      "turnover": "373593.45",
      "trades": "46"
    },
    {
      "date": "2025-03-17",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.30",
      "high": "20.80",
      "low": "20.20",
      "close": "20.70",
      "average": "20.4439",
      "volume": "19830",
      "turnover": "405089.1",
      "trades": "54"
    },
    {
      "date": "2025-03-18",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.30",
      "high": "20.30",
      "low": "19.95",
      "close": "20.00",
      "average": "20.0777",
      "volume": "77524",
      "turnover": "1556565.5",
      "trades": "99"
    },
    {
      "date": "2025-03-19",
      "bid": "19.75",
      "ask": "20.10",
      "open": "19.85",
      "high": "20.30",
      "low": "19.55",
      "close": "20.00",
      "average": "20.0259",
      "volume": "74122",
      "turnover": "1484357.6",
      "trades": "137"
    },
    {
      "date": "2025-03-20",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.30",
      "low": "20.00",
      "close": "20.10",
      "average": "20.1547",
      "volume": "7191",
      "turnover": "144932.1",
      "trades": "28"
    },
    {
      "date": "2025-03-21",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.95",
      "high": "20.30",
      "low": "19.95",
      "close": "20.00",
      "average": "20.0808",
      "volume": "2949",
      "turnover": "59218.2",
      "trades": "8"
    },
    {
      "date": "2025-03-24",
      "bid": "19.50",
      "ask": "19.65",
      "open": "20.10",
      "high": "20.30",
      "low": "19.40",
      "close": "19.45",
      "average": "19.6563",
      "volume": "33884",
      "turnover": "666034.8",
      "trades": "65"
    },
    {
      "date": "2025-03-25",
      "bid": "19.30",
      "ask": "19.90",
      "open": "19.50",
      "high": "19.65",
      "low": "19.20",
      "close": "19.45",
      "average": "19.3878",
      "volume": "18567",
      "turnover": "359659.8",
      "trades": "40"
    },
    {
      "date": "2025-03-26",
      "bid": "19.10",
      "ask": "19.15",
      "open": "19.45",
      "high": "19.45",
      "low": "19.00",
      "close": "19.00",
      "average": "19.2749",
      "volume": "53525",
      "turnover": "1032198.25",
      "trades": "69"
    },
    {
      "date": "2025-03-27",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.45",
      "low": "19.00",
      "close": "19.25",
      "average": "19.187",
      "volume": "77923",
      "turnover": "1495118.05",
      "trades": "66"
    },
    {
      "date": "2025-03-28",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.80",
      "high": "19.80",
      "low": "19.40",
      "close": "19.45",
      "average": "19.5255",
      "volume": "10635",
      "turnover": "207653.3",
      "trades": "49"
    },
    {
      "date": "2025-03-31",
      "bid": "19.00",
      "ask": "19.05",
      "open": "19.60",
      "high": "19.70",
      "low": "19.00",
      "close": "19.00",
      "average": "19.3946",
      "volume": "16344",
      "turnover": "316985.7",
      "trades": "33"
    },
    {
      "date": "2025-04-01",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.05",
      "high": "19.35",
      "low": "19.05",
      "close": "19.15",
      "average": "19.1216",
      "volume": "4011",
      "turnover": "76696.6",
      "trades": "18"
    },
    {
      "date": "2025-04-02",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.55",
      "high": "19.55",
      "low": "18.95",
      "close": "18.95",
      "average": "19.2269",
      "volume": "39995",
      "turnover": "769000.38",
      "trades": "112"
    },
    {
      "date": "2025-04-03",
      "bid": "19.05",
      "ask": "19.20",
      "open": "18.90",
      "high": "19.375",
      "low": "18.90",
      "close": "19.10",
      "average": "19.277",
      "volume": "258760",
      "turnover": "4986591.37",
      "trades": "98"
    },
    {
      "date": "2025-04-04",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.25",
      "high": "19.80",
      "low": "19.25",
      "close": "19.30",
      "average": "19.5538",
      "volume": "108162",
      "turnover": "2115092.7",
      "trades": "87"
    },
    {
      "date": "2025-04-07",
      "bid": "18.58",
      "ask": "19.02",
      "open": "19.28",
      "high": "19.28",
      "low": "18.02",
      "close": "18.26",
      "average": "18.5729",
      "volume": "80714",
      "turnover": "1499091.18",
      "trades": "122"
    },
    {
      "date": "2025-04-08",
      "bid": "18.00",
      "ask": "18.24",
      "open": "18.58",
      "high": "18.58",
      "low": "17.98",
      "close": "17.98",
      "average": "18.0981",
      "volume": "35108",
      "turnover": "636568.73",
      "trades": "81"
    },
    {
      "date": "2025-04-09",
      "bid": "17.14",
      "ask": "17.18",
      "open": "17.20",
      "high": "17.86",
      "low": "16.98",
      "close": "17.14",
      "average": "17.5502",
      "volume": "92182",
      "turnover": "1616426.02",
      "trades": "90"
    },
    {
      "date": "2025-04-10",
      "bid": "17.64",
      "ask": "17.84",
      "open": "19.00",
      "high": "19.00",
      "low": "17.44",
      "close": "17.70",
      "average": "18.0049",
      "volume": "92645",
      "turnover": "1668068.56",
      "trades": "109"
    },
    {
      "date": "2025-04-11",
      "bid": "18.30",
      "ask": "18.38",
      "open": "17.64",
      "high": "18.78",
      "low": "17.64",
      "close": "18.30",
      "average": "18.2848",
      "volume": "31576",
      "turnover": "577276.45",
      "trades": "50"
    },
    {
      "date": "2025-04-14",
      "bid": "18.58",
      "ask": "18.76",
      "open": "18.88",
      "high": "18.96",
      "low": "18.52",
      "close": "18.58",
      "average": "18.7889",
      "volume": "8930",
      "turnover": "167165.3",
      "trades": "21"
    },
    {
      "date": "2025-04-15",
      "bid": "18.76",
      "ask": "19.00",
      "open": "18.60",
      "high": "19.16",
      "low": "18.60",
      "close": "18.78",
      "average": "18.9414",
      "volume": "23386",
      "turnover": "442971.26",
      "trades": "33"
    },
    {
      "date": "2025-04-16",
      "bid": "19.14",
      "ask": "19.36",
      "open": "19.00",
      "high": "19.42",
      "low": "18.50",
      "close": "19.42",
      "average": "18.9402",
      "volume": "21033",
      "turnover": "397672.6",
      "trades": "36"
    },
    {
      "date": "2025-04-17",
      "bid": "18.56",
      "ask": "18.96",
      "open": "19.30",
      "high": "19.44",
      "low": "19.10",
      "close": "19.10",
      "average": "19.21",
      "volume": "1313",
      "turnover": "25329.14",
      "trades": "13"
    },
    {
      "date": "2025-04-22",
      "bid": "19.02",
      "ask": "19.06",
      "open": "19.10",
      "high": "19.10",
      "low": "18.86",
      "close": "19.00",
      "average": "19.0406",
      "volume": "71842",
      "turnover": "1367914.74",
      "trades": "79"
    },
    {
      "date": "2025-04-23",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.08",
      "high": "19.48",
      "low": "18.80",
      "close": "19.00",
      "average": "19.1266",
      "volume": "56963",
      "turnover": "1088628.75",
      "trades": "107"
    },
    {
      "date": "2025-04-24",
      "bid": "18.80",
      "ask": "19.04",
      "open": "19.00",
      "high": "19.48",
      "low": "18.70",
      "close": "19.02",
      "average": "19.1573",
      "volume": "282469",
      "turnover": "5411349.18",
      "trades": "46"
    },
    {
      "date": "2025-04-25",
      "bid": "19.08",
      "ask": "19.38",
      "open": "19.02",
      "high": "19.28",
      "low": "18.80",
      "close": "18.80",
      "average": "18.9225",
      "volume": "36066",
      "turnover": "682958.79",
      "trades": "57"
    },
    {
      "date": "2025-04-28",
      "bid": "18.52",
      "ask": "18.72",
      "open": "18.82",
      "high": "19.02",
      "low": "18.40",
      "close": "18.70",
      "average": "18.6526",
      "volume": "64604",
      "turnover": "1204982.43",
      "trades": "136"
    },
    {
      "date": "2025-04-29",
      "bid": "19.00",
      "ask": "19.02",
      "open": "19.10",
      "high": "19.46",
      "low": "18.74",
      "close": "19.00",
      "average": "19.0759",
      "volume": "50589",
      "turnover": "965042.17",
      "trades": "72"
    },
    {
      "date": "2025-04-30",
      "bid": "19.08",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.32",
      "low": "18.62",
      "close": "19.32",
      "average": "18.8493",
      "volume": "119685",
      "turnover": "2255985.75",
      "trades": "52"
    },
    {
      "date": "2025-05-02",
      "bid": "19.26",
      "ask": "19.36",
      "open": "19.34",
      "high": "19.76",
      "low": "19.22",
      "close": "19.36",
      "average": "19.4094",
      "volume": "50466",
      "turnover": "979483.04",
      "trades": "112"
    },
    {
      "date": "2025-05-05",
      "bid": "19.20",
      "ask": "19.66",
      "open": "19.66",
      "high": "19.66",
      "low": "19.06",
      "close": "19.30",
      "average": "19.137",
      "volume": "409491",
      "turnover": "7836487.21",
      "trades": "108"
    },
    {
      "date": "2025-05-06",
      "bid": "18.68",
      "ask": "19.68",
      "open": "19.58",
      "high": "19.90",
      "low": "18.78",
      "close": "18.80",
      "average": "18.9856",
      "volume": "75208",
      "turnover": "1428352.56",
      "trades": "109"
    },
    {
      "date": "2025-05-07",
      "bid": "19.10",
      "ask": "19.36",
      "open": "18.80",
      "high": "19.40",
      "low": "18.80",
      "close": "19.14",
      "average": "19.0284",
      "volume": "137998",
      "turnover": "2626256.45",
      "trades": "65"
    },
    {
      "date": "2025-05-08",
      "bid": "19.24",
      "ask": "19.40",
      "open": "19.10",
      "high": "19.46",
      "low": "18.94",
      "close": "19.46",
      "average": "19.2068",
      "volume": "121009",
      "turnover": "2324189.9",
      "trades": "44"
    },
    {
      "date": "2025-05-09",
      "bid": "19.56",
      "ask": "19.86",
      "open": "19.48",
      "high": "19.84",
      "low": "19.24",
      "close": "19.84",
      "average": "19.5154",
      "volume": "434298",
      "turnover": "8481485.44",
      "trades": "37"
    },
    {
      "date": "2025-05-12",
      "bid": "19.78",
      "ask": "19.80",
      "open": "19.86",
      "high": "19.86",
      "low": "19.68",
      "close": "19.72",
      "average": "19.809",
      "volume": "18283",
      "turnover": "362179.52",
      "trades": "43"
    },
    {
      "date": "2025-05-13",
      "bid": "19.72",
      "ask": "19.80",
      "open": "19.80",
      "high": "19.96",
      "low": "19.60",
      "close": "19.70",
      "average": "19.6362",
      "volume": "135099",
      "turnover": "2653167.96",
      "trades": "70"
    },
    {
      "date": "2025-05-14",
      "bid": "19.34",
      "ask": "19.44",
      "open": "19.98",
      "high": "19.98",
      "low": "19.24",
      "close": "19.46",
      "average": "19.5475",
      "volume": "38272",
      "turnover": "748291.63",
      "trades": "99"
    },
    {
      "date": "2025-05-15",
      "bid": "19.62",
      "ask": "19.98",
      "open": "19.76",
      "high": "20.00",
      "low": "19.60",
      "close": "19.96",
      "average": "19.812",
      "volume": "24542",
      "turnover": "486225.5",
      "trades": "48"
    },
    {
      "date": "2025-05-16",
      "bid": "19.98",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.20",
      "low": "19.80",
      "close": "20.20",
      "average": "19.8682",
      "volume": "102719",
      "turnover": "2040848.64",
      "trades": "47"
    },
    {
      "date": "2025-05-19",
      "bid": "19.88",
      "ask": "20.05",
      "open": "20.20",
      "high": "20.20",
      "low": "19.66",
      "close": "19.86",
      "average": "19.8346",
      "volume": "19335",
      "turnover": "383501.34",
      "trades": "41"
    },
    {
      "date": "2025-05-20",
      "bid": "19.58",
      "ask": "19.70",
      "open": "19.98",
      "high": "19.98",
      "low": "19.52",
      "close": "19.72",
      "average": "19.7737",
      "volume": "16732",
      "turnover": "330885.48",
      "trades": "51"
    },
    {
      "date": "2025-05-21",
      "bid": "19.22",
      "ask": "19.62",
      "open": "19.78",
      "high": "19.78",
      "low": "19.00",
      "close": "19.44",
      "average": "19.3934",
      "volume": "34634",
      "turnover": "671747.3",
      "trades": "57"
    },
    {
      "date": "2025-05-22",
      "bid": "18.64",
      "ask": "18.88",
      "open": "19.40",
      "high": "19.40",
      "low": "18.56",
      "close": "18.62",
      "average": "18.7636",
      "volume": "98649",
      "turnover": "1851334.49",
      "trades": "406"
    },
    {
      "date": "2025-05-23",
      "bid": "18.74",
      "ask": "18.86",
      "open": "18.72",
      "high": "19.06",
      "low": "18.72",
      "close": "18.74",
      "average": "18.8905",
      "volume": "306601",
      "turnover": "5791857.16",
      "trades": "37"
    },
    {
      "date": "2025-05-26",
      "bid": "18.08",
      "ask": "18.16",
      "open": "18.68",
      "high": "18.68",
      "low": "18.02",
      "close": "18.10",
      "average": "18.2668",
      "volume": "1132341",
      "turnover": "20681207.73",
      "trades": "746"
    },
    {
      "date": "2025-05-27",
      "bid": "18.16",
      "ask": "18.26",
      "open": "18.10",
      "high": "18.32",
      "low": "17.86",
      "close": "18.24",
      "average": "18.1364",
      "volume": "128070",
      "turnover": "2322488.11",
      "trades": "205"
    },
    {
      "date": "2025-05-28",
      "bid": "18.14",
      "ask": "18.24",
      "open": "18.24",
      "high": "18.86",
      "low": "18.14",
      "close": "18.20",
      "average": "18.355",
      "volume": "251278",
      "turnover": "4611956.43",
      "trades": "162"
    },
    {
      "date": "2025-05-30",
      "bid": "17.56",
      "ask": "17.72",
      "open": "18.24",
      "high": "18.52",
      "low": "17.56",
      "close": "17.76",
      "average": "17.873",
      "volume": "658222",
      "turnover": "11763637.74",
      "trades": "704"
    },
    {
      "date": "2025-06-02",
      "bid": "18.20",
      "ask": "18.30",
      "open": "17.76",
      "high": "20.05",
      "low": "17.44",
      "close": "20.05",
      "average": "18.2597",
      "volume": "422832",
      "turnover": "7707527.01",
      "trades": "448"
    },
    {
      "date": "2025-06-03",
      "bid": "18.72",
      "ask": "18.80",
      "open": "19.46",
      "high": "19.46",
      "low": "18.32",
      "close": "18.74",
      "average": "18.5412",
      "volume": "147940",
      "turnover": "2744346.41",
      "trades": "218"
    },
    {
      "date": "2025-06-04",
      "bid": "19.08",
      "ask": "19.12",
      "open": "18.80",
      "high": "19.26",
      "low": "18.74",
      "close": "19.08",
      "average": "18.993",
      "volume": "79243",
      "turnover": "1505054.62",
      "trades": "145"
    },
    {
      "date": "2025-06-05",
      "bid": "18.72",
      "ask": "18.78",
      "open": "19.08",
      "high": "19.30",
      "low": "18.72",
      "close": "18.90",
      "average": "19.1194",
      "volume": "44539",
      "turnover": "851565.25",
      "trades": "111"
    },
    {
      "date": "2025-06-09",
      "bid": "18.98",
      "ask": "19.12",
      "open": "18.96",
      "high": "19.16",
      "low": "18.88",
      "close": "19.06",
      "average": "18.9909",
      "volume": "59022",
      "turnover": "1121053.9",
      "trades": "100"
    },
    {
      "date": "2025-06-10",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.98",
      "high": "19.04",
      "low": "18.84",
      "close": "19.00",
      "average": "18.9694",
      "volume": "18355",
      "turnover": "348147.62",
      "trades": "70"
    },
    {
      "date": "2025-06-11",
      "bid": "18.82",
      "ask": "18.94",
      "open": "19.02",
      "high": "19.12",
      "low": "18.68",
      "close": "18.88",
      "average": "18.886",
      "volume": "40908",
      "turnover": "772538.38",
      "trades": "106"
    },
    {
      "date": "2025-06-12",
      "bid": "18.56",
      "ask": "18.76",
      "open": "18.74",
      "high": "19.02",
      "low": "18.50",
      "close": "18.62",
      "average": "18.8297",
      "volume": "287665",
      "turnover": "5416649.74",
      "trades": "70"
    },
    {
      "date": "2025-06-13",
      "bid": "18.54",
      "ask": "18.68",
      "open": "18.50",
      "high": "18.72",
      "low": "18.46",
      "close": "18.54",
      "average": "18.5468",
      "volume": "32007",
      "turnover": "593744.53",
      "trades": "80"
    },
    {
      "date": "2025-06-16",
      "bid": "18.80",
      "ask": "19.02",
      "open": "18.56",
      "high": "19.08",
      "low": "18.54",
      "close": "18.78",
      "average": "18.8143",
      "volume": "36974",
      "turnover": "695563.6",
      "trades": "101"
    },
    {
      "date": "2025-06-17",
      "bid": "18.60",
      "ask": "18.68",
      "open": "18.48",
      "high": "18.84",
      "low": "18.48",
      "close": "18.56",
      "average": "18.7224",
      "volume": "47805",
      "turnover": "895012.12",
      "trades": "71"
    },
    {
      "date": "2025-06-18",
      "bid": "18.84",
      "ask": "19.02",
      "open": "18.60",
      "high": "19.00",
      "low": "18.60",
      "close": "18.82",
      "average": "18.7246",
      "volume": "222174",
      "turnover": "4160159.44",
      "trades": "74"
    },
    {
      "date": "2025-06-19",
      "bid": "18.76",
      "ask": "19.06",
      "open": "18.72",
      "high": "19.00",
      "low": "18.72",
      "close": "18.80",
      "average": "18.7609",
      "volume": "31082",
      "turnover": "582978.02",
      "trades": "67"
    },
    {
      "date": "2025-06-23",
      "bid": "18.70",
      "ask": "18.80",
      "open": "18.80",
      "high": "18.80",
      "low": "18.62",
      "close": "18.80",
      "average": "18.7547",
      "volume": "21086",
      "turnover": "395461.62",
      "trades": "61"
    },
    {
      "date": "2025-06-24",
      "bid": "18.64",
      "ask": "18.80",
      "open": "18.78",
      "high": "19.00",
      "low": "18.62",
      "close": "18.76",
      "average": "18.8306",
      "volume": "99912",
      "turnover": "1878420.39",
      "trades": "124"
    },
    {
      "date": "2025-06-25",
      "bid": "18.74",
      "ask": "18.92",
      "open": "19.04",
      "high": "19.26",
      "low": "18.72",
      "close": "18.76",
      "average": "18.9437",
      "volume": "43750",
      "turnover": "828791.32",
      "trades": "106"
    },
    {
      "date": "2025-06-26",
      "bid": "18.88",
      "ask": "19.16",
      "open": "18.98",
      "high": "19.20",
      "low": "18.82",
      "close": "18.82",
      "average": "19.0206",
      "volume": "14213",
      "turnover": "270376.82",
      "trades": "61"
    },
    {
      "date": "2025-06-27",
      "bid": "18.92",
      "ask": "19.20",
      "open": "18.90",
      "high": "19.30",
      "low": "18.90",
      "close": "19.16",
      "average": "19.1084",
      "volume": "17606",
      "turnover": "336422.24",
      "trades": "37"
    },
    {
      "date": "2025-06-30",
      "bid": "18.96",
      "ask": "19.12",
      "open": "19.14",
      "high": "19.38",
      "low": "18.92",
      "close": "18.96",
      "average": "19.1586",
      "volume": "25488",
      "turnover": "488381.67",
      "trades": "79"
    },
    {
      "date": "2025-07-01",
      "bid": "19.20",
      "ask": "19.28",
      "open": "19.00",
      "high": "19.28",
      "low": "18.96",
      "close": "19.28",
      "average": "19.0525",
      "volume": "48596",
      "turnover": "925852.08",
      "trades": "63"
    },
    {
      "date": "2025-07-02",
      "bid": "19.20",
      "ask": "19.28",
      "open": "19.24",
      "high": "19.28",
      "low": "19.00",
      "close": "19.18",
      "average": "19.0895",
      "volume": "13607",
      "turnover": "259668.5",
      "trades": "38"
    },
    {
      "date": "2025-07-03",
      "bid": "19.06",
      "ask": "19.38",
      "open": "19.02",
      "high": "19.36",
      "low": "19.02",
      "close": "19.08",
      "average": "19.1125",
      "volume": "39473",
      "turnover": "754426.5",
      "trades": "75"
    },
    {
      "date": "2025-07-04",
      "bid": "19.14",
      "ask": "19.24",
      "open": "19.26",
      "high": "19.46",
      "low": "19.14",
      "close": "19.38",
      "average": "19.2554",
      "volume": "18063",
      "turnover": "347809.7",
      "trades": "47"
    },
    {
      "date": "2025-07-07",
      "bid": "19.00",
      "ask": "19.08",
      "open": "19.14",
      "high": "19.32",
      "low": "19.00",
      "close": "19.08",
      "average": "19.1567",
      "volume": "217296",
      "turnover": "4162682.04",
      "trades": "49"
    },
    {
      "date": "2025-07-08",
      "bid": "19.04",
      "ask": "19.12",
      "open": "19.02",
      "high": "19.12",
      "low": "19.02",
      "close": "19.04",
      "average": "19.0551",
      "volume": "55977",
      "turnover": "1066647.82",
      "trades": "45"
    },
    {
      "date": "2025-07-09",
      "bid": "18.98",
      "ask": "19.04",
      "open": "19.08",
      "high": "19.22",
      "low": "18.98",
      "close": "18.98",
      "average": "19.0279",
      "volume": "36511",
      "turnover": "694874.6",
      "trades": "35"
    },
    {
      "date": "2025-07-10",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.98",
      "high": "19.14",
      "low": "18.88",
      "close": "19.00",
      "average": "18.9834",
      "volume": "35285",
      "turnover": "669965.19",
      "trades": "69"
    },
    {
      "date": "2025-07-11",
      "bid": "18.92",
      "ask": "18.98",
      "open": "18.90",
      "high": "19.10",
      "low": "18.86",
      "close": "18.94",
      "average": "18.9674",
      "volume": "419418",
      "turnover": "7955289.22",
      "trades": "80"
    },
    {
      "date": "2025-07-14",
      "bid": "19.20",
      "ask": "19.36",
      "open": "18.86",
      "high": "19.36",
      "low": "18.80",
      "close": "19.30",
      "average": "19.0219",
      "volume": "192647",
      "turnover": "3665041.1",
      "trades": "123"
    },
    {
      "date": "2025-07-15",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.32",
      "high": "19.48",
      "low": "19.12",
      "close": "19.30",
      "average": "19.2606",
      "volume": "98280",
      "turnover": "1892842.43",
      "trades": "145"
    },
    {
      "date": "2025-07-16",
      "bid": "19.00",
      "ask": "19.04",
      "open": "19.18",
      "high": "19.20",
      "low": "19.00",
      "close": "19.04",
      "average": "19.0374",
      "volume": "27881",
      "turnover": "530781.2",
      "trades": "69"
    },
    {
      "date": "2025-07-17",
      "bid": "19.00",
      "ask": "19.12",
      "open": "19.18",
      "high": "19.18",
      "low": "18.82",
      "close": "19.12",
      "average": "18.9952",
      "volume": "16869",
      "turnover": "320221.62",
      "trades": "55"
    },
    {
      "date": "2025-07-18",
      "bid": "19.02",
      "ask": "19.14",
      "open": "19.10",
      "high": "19.14",
      "low": "18.82",
      "close": "19.12",
      "average": "18.9774",
      "volume": "38090",
      "turnover": "722955.16",
      "trades": "50"
    },
    {
      "date": "2025-07-21",
      "bid": "19.10",
      "ask": "19.26",
      "open": "19.12",
      "high": "19.24",
      "low": "18.84",
      "close": "19.10",
      "average": "19.0604",
      "volume": "40133",
      "turnover": "764982.25",
      "trades": "65"
    },
    {
      "date": "2025-07-22",
      "bid": "19.02",
      "ask": "19.16",
      "open": "19.30",
      "high": "19.30",
      "low": "18.98",
      "close": "19.16",
      "average": "19.0342",
      "volume": "32053",
      "turnover": "610308.66",
      "trades": "40"
    },
    {
      "date": "2025-07-23",
      "bid": "18.84",
      "ask": "19.06",
      "open": "19.16",
      "high": "19.24",
      "low": "18.84",
      "close": "19.00",
      "average": "19.034",
      "volume": "41118",
      "turnover": "782604.7",
      "trades": "51"
    },
    {
      "date": "2025-07-24",
      "bid": "18.88",
      "ask": "19.08",
      "open": "19.12",
      "high": "19.12",
      "low": "18.84",
      "close": "19.04",
      "average": "18.9314",
      "volume": "21189",
      "turnover": "401137.06",
      "trades": "37"
    },
    {
      "date": "2025-07-25",
      "bid": "18.94",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.00",
      "low": "18.70",
      "close": "18.94",
      "average": "18.7565",
      "volume": "121568",
      "turnover": "2280142.1",
      "trades": "110"
    },
    {
      "date": "2025-07-28",
      "bid": "18.74",
      "ask": "18.90",
      "open": "19.10",
      "high": "19.10",
      "low": "18.70",
      "close": "18.70",
      "average": "18.7524",
      "volume": "35362",
      "turnover": "663122.62",
      "trades": "45"
    },
    {
      "date": "2025-07-29",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.70",
      "close": "18.70",
      "average": "18.8261",
      "volume": "241824",
      "turnover": "4552590.96",
      "trades": "57"
    },
    {
      "date": "2025-07-30",
      "bid": "18.72",
      "ask": "18.80",
      "open": "18.80",
      "high": "18.82",
      "low": "18.66",
      "close": "18.70",
      "average": "18.7576",
      "volume": "48823",
      "turnover": "915800.78",
      "trades": "49"
    },
    {
      "date": "2025-07-31",
      "bid": "18.80",
      "ask": "18.88",
      "open": "18.82",
      "high": "19.00",
      "low": "18.70",
      "close": "18.88",
      "average": "18.8189",
      "volume": "30758",
      "turnover": "578831.78",
      "trades": "35"
    },
    {
      "date": "2025-08-01",
      "bid": "18.90",
      "ask": "18.92",
      "open": "18.80",
      "high": "18.92",
      "low": "18.74",
      "close": "18.80",
      "average": "18.8277",
      "volume": "20165",
      "turnover": "379659.94",
      "trades": "31"
    },
    {
      "date": "2025-08-04",
      "bid": "18.88",
      "ask": "18.96",
      "open": "18.80",
      "high": "19.00",
      "low": "18.78",
      "close": "18.88",
      "average": "18.8313",
      "volume": "5238",
      "turnover": "98685.48",
      "trades": "26"
    },
    {
      "date": "2025-08-05",
      "bid": "18.94",
      "ask": "19.04",
      "open": "18.92",
      "high": "19.08",
      "low": "18.92",
      "close": "18.94",
      "average": "18.993",
      "volume": "14917",
      "turnover": "283318.96",
      "trades": "32"
    },
    {
      "date": "2025-08-06",
      "bid": "18.96",
      "ask": "19.08",
      "open": "18.86",
      "high": "19.10",
      "low": "18.86",
      "close": "18.96",
      "average": "19.0258",
      "volume": "255248",
      "turnover": "4824847.66",
      "trades": "25"
    },
    {
      "date": "2025-08-07",
      "bid": "19.04",
      "ask": "19.32",
      "open": "18.96",
      "high": "19.46",
      "low": "18.96",
      "close": "19.04",
      "average": "19.1474",
      "volume": "30929",
      "turnover": "592196.15",
      "trades": "51"
    },
    {
      "date": "2025-08-08",
      "bid": "19.04",
      "ask": "19.10",
      "open": "19.08",
      "high": "19.24",
      "low": "19.04",
      "close": "19.04",
      "average": "19.1005",
      "volume": "21721",
      "turnover": "414884.68",
      "trades": "46"
    },
    {
      "date": "2025-08-11",
      "bid": "19.04",
      "ask": "19.18",
      "open": "19.26",
      "high": "19.26",
      "low": "19.00",
      "close": "19.00",
      "average": "19.0848",
      "volume": "10877",
      "turnover": "207585.88",
      "trades": "30"
    },
    {
      "date": "2025-08-12",
      "bid": "19.00",
      "ask": "19.12",
      "open": "19.36",
      "high": "19.36",
      "low": "19.00",
      "close": "19.00",
      "average": "19.1059",
      "volume": "98774",
      "turnover": "1886913.12",
      "trades": "62"
    },
    {
      "date": "2025-08-13",
      "bid": "18.82",
      "ask": "18.88",
      "open": "19.04",
      "high": "19.18",
      "low": "18.78",
      "close": "18.90",
      "average": "18.9924",
      "volume": "19504",
      "turnover": "370428.18",
      "trades": "38"
    },
    {
      "date": "2025-08-14",
      "bid": "18.64",
      "ask": "18.74",
      "open": "18.82",
      "high": "19.02",
      "low": "18.58",
      "close": "18.58",
      "average": "18.7993",
      "volume": "16874",
      "turnover": "317231.77",
      "trades": "53"
    },
    {
      "date": "2025-08-15",
      "bid": "18.52",
      "ask": "18.64",
      "open": "18.64",
      "high": "18.68",
      "low": "18.48",
      "close": "18.52",
      "average": "18.5724",
      "volume": "5720",
      "turnover": "106156.38",
      "trades": "26"
    },
    {
      "date": "2025-08-18",
      "bid": "18.38",
      "ask": "18.62",
      "open": "18.46",
      "high": "18.62",
      "low": "18.24",
      "close": "18.50",
      "average": "18.5584",
      "volume": "133715",
      "turnover": "2481519.83",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.38",
      "high": "18.72",
      "low": "18.38",
      "close": "18.60",
      "average": "18.4803",
      "volume": "19183",
      "turnover": "354507.98",
      "trades": "31"
    },
    {
      "date": "2025-08-20",
      "bid": "18.82",
      "ask": "18.88",
      "open": "18.70",
      "high": "18.82",
      "low": "18.50",
      "close": "18.80",
      "average": "18.6546",
      "volume": "36170",
      "turnover": "675685.22",
      "trades": "53"
    },
    {
      "date": "2025-08-21",
      "bid": "18.76",
      "ask": "18.84",
      "open": "18.88",
      "high": "18.90",
      "low": "18.62",
      "close": "18.76",
      "average": "18.7606",
      "volume": "36120",
      "turnover": "677634.42",
      "trades": "58"
    },
    {
      "date": "2025-08-22",
      "bid": "18.84",
      "ask": "18.90",
      "open": "18.65",
      "high": "18.90",
      "low": "18.64",
      "close": "18.84",
      "average": "18.7006",
      "volume": "334521",
      "turnover": "6255787.88",
      "trades": "39"
    },
    {
      "date": "2025-08-25",
      "bid": "18.84",
      "ask": "18.98",
      "open": "18.90",
      "high": "18.98",
      "low": "18.80",
      "close": "18.96",
      "average": "18.9145",
      "volume": "22507",
      "turnover": "425755.58",
      "trades": "41"
    },
    {
      "date": "2025-08-26",
      "bid": "18.84",
      "ask": "18.98",
      "open": "18.98",
      "high": "19.00",
      "low": "18.82",
      "close": "18.82",
      "average": "18.8602",
      "volume": "6146",
      "turnover": "115914.64",
      "trades": "33"
    },
    {
      "date": "2025-08-27",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.84",
      "high": "18.98",
      "low": "18.74",
      "close": "18.80",
      "average": "18.8783",
      "volume": "208206",
      "turnover": "3930525.98",
      "trades": "32"
    },
    {
      "date": "2025-08-28",
      "bid": "18.84",
      "ask": "18.92",
      "open": "18.82",
      "high": "19.02",
      "low": "18.82",
      "close": "18.84",
      "average": "18.8489",
      "volume": "8128",
      "turnover": "153482.61",
      "trades": "25"
    },
    {
      "date": "2025-08-29",
      "bid": "18.72",
      "ask": "18.88",
      "open": "19.04",
      "high": "19.04",
      "low": "18.68",
      "close": "18.70",
      "average": "18.7214",
      "volume": "44348",
      "turnover": "831266.73",
      "trades": "57"
    },
    {
      "date": "2025-09-01",
      "bid": "18.56",
      "ask": "18.72",
      "open": "18.14",
      "high": "18.76",
      "low": "18.14",
      "close": "18.72",
      "average": "18.6022",
      "volume": "354784",
      "turnover": "6599778.46",
      "trades": "31"
    },
    {
      "date": "2025-09-02",
      "bid": "18.46",
      "ask": "18.62",
      "open": "18.00",
      "high": "18.66",
      "low": "18.00",
      "close": "18.52",
      "average": "18.5659",
      "volume": "19228",
      "turnover": "356989.24",
      "trades": "22"
    },
    {
      "date": "2025-09-03",
      "bid": "18.98",
      "ask": "19.04",
      "open": "18.46",
      "high": "19.06",
      "low": "18.46",
      "close": "19.00",
      "average": "18.9351",
      "volume": "130415",
      "turnover": "2469793.16",
      "trades": "190"
    },
    {
      "date": "2025-09-04",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.06",
      "high": "19.10",
      "low": "18.94",
      "close": "18.94",
      "average": "19.0797",
      "volume": "47749",
      "turnover": "910839.11",
      "trades": "110"
    },
    {
      "date": "2025-09-05",
      "bid": "19.30",
      "ask": "19.46",
      "open": "19.08",
      "high": "19.48",
      "low": "18.94",
      "close": "19.26",
      "average": "19.2128",
      "volume": "88967",
      "turnover": "1709528.65",
      "trades": "105"
    },
    {
      "date": "2025-09-08",
      "bid": "19.22",
      "ask": "19.36",
      "open": "19.54",
      "high": "19.92",
      "low": "19.00",
      "close": "19.36",
      "average": "19.4202",
      "volume": "109468",
      "turnover": "2125285.75",
      "trades": "192"
    },
    {
      "date": "2025-09-09",
      "bid": "19.30",
      "ask": "19.38",
      "open": "19.38",
      "high": "19.42",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3274",
      "volume": "80466",
      "turnover": "1555390.71",
      "trades": "111"
    },
    {
      "date": "2025-09-10",
      "bid": "19.32",
      "ask": "19.42",
      "open": "19.30",
      "high": "19.42",
      "low": "19.10",
      "close": "19.42",
      "average": "19.3024",
      "volume": "39429",
      "turnover": "761077.67",
      "trades": "119"
    },
    {
      "date": "2025-09-11",
      "bid": "19.34",
      "ask": "19.46",
      "open": "19.18",
      "high": "19.48",
      "low": "19.18",
      "close": "19.46",
      "average": "19.3431",
      "volume": "34458",
      "turnover": "666325.72",
      "trades": "95"
    },
    {
      "date": "2025-09-12",
      "bid": "19.50",
      "ask": "19.64",
      "open": "19.68",
      "high": "19.68",
      "low": "19.40",
      "close": "19.60",
      "average": "19.5026",
      "volume": "207983",
      "turnover": "4056211.78",
      "trades": "33"
    },
    {
      "date": "2025-09-15",
      "bid": "19.50",
      "ask": "19.70",
      "open": "19.50",
      "high": "19.80",
      "low": "19.48",
      "close": "19.48",
      "average": "19.6268",
      "volume": "34765",
      "turnover": "682332.3",
      "trades": "92"
    },
    {
      "date": "2025-09-16",
      "bid": "19.20",
      "ask": "19.54",
      "open": "19.50",
      "high": "19.74",
      "low": "19.46",
      "close": "19.46",
      "average": "19.5947",
      "volume": "97452",
      "turnover": "1909682.27",
      "trades": "117"
    },
    {
      "date": "2025-09-17",
      "bid": "19.40",
      "ask": "19.46",
      "open": "19.32",
      "high": "19.46",
      "low": "19.32",
      "close": "19.40",
      "average": "19.399",
      "volume": "30887",
      "turnover": "599570.98",
      "trades": "60"
    },
    {
      "date": "2025-09-18",
      "bid": "19.32",
      "ask": "19.42",
      "open": "19.40",
      "high": "19.46",
      "low": "19.30",
      "close": "19.40",
      "average": "19.3039",
      "volume": "606675",
      "turnover": "11711501.7",
      "trades": "75"
    },
    {
      "date": "2025-09-19",
      "bid": "19.42",
      "ask": "19.50",
      "open": "19.62",
      "high": "19.62",
      "low": "19.36",
      "close": "19.42",
      "average": "19.4237",
      "volume": "46499",
      "turnover": "903340.68",
      "trades": "101"
    },
    {
      "date": "2025-09-22",
      "bid": "19.26",
      "ask": "19.30",
      "open": "19.50",
      "high": "19.58",
      "low": "19.10",
      "close": "19.30",
      "average": "19.3036",
      "volume": "110292",
      "turnover": "2129185.99",
      "trades": "132"
    },
    {
      "date": "2025-09-23",
      "bid": "19.36",
      "ask": "19.40",
      "open": "19.26",
      "high": "19.54",
      "low": "19.26",
      "close": "19.40",
      "average": "19.4539",
      "volume": "65689",
      "turnover": "1278285.7",
      "trades": "156"
    },
    {
      "date": "2025-09-24",
      "bid": "19.38",
      "ask": "19.42",
      "open": "19.40",
      "high": "19.50",
      "low": "19.38",
      "close": "19.46",
      "average": "19.4518",
      "volume": "29509",
      "turnover": "573988.21",
      "trades": "78"
    },
    {
      "date": "2025-09-25",
      "bid": "19.26",
      "ask": "19.30",
      "open": "19.42",
      "high": "19.50",
      "low": "19.30",
      "close": "19.32",
      "average": "19.3223",
      "volume": "26301",
      "turnover": "508934.71",
      "trades": "78"
    },
    {
      "date": "2025-09-26",
      "bid": "19.24",
      "ask": "19.30",
      "open": "19.32",
      "high": "19.48",
      "low": "19.20",
      "close": "19.30",
      "average": "19.3171",
      "volume": "58846",
      "turnover": "1138281.22",
      "trades": "112"
    },
    {
      "date": "2025-09-29",
      "bid": "19.26",
      "ask": "19.34",
      "open": "19.28",
      "high": "19.48",
      "low": "19.28",
      "close": "19.34",
      "average": "19.3263",
      "volume": "265117",
      "turnover": "5123755.7",
      "trades": "111"
    },
    {
      "date": "2025-09-30",
      "bid": "19.38",
      "ask": "19.44",
      "open": "19.50",
      "high": "19.50",
      "low": "19.30",
      "close": "19.48",
      "average": "19.4229",
      "volume": "76720",
      "turnover": "1489979.37",
      "trades": "143"
    },
    {
      "date": "2025-10-01",
      "bid": "19.46",
      "ask": "19.56",
      "open": "19.48",
      "high": "19.56",
      "low": "19.40",
      "close": "19.48",
      "average": "19.5161",
      "volume": "34447",
      "turnover": "672170.49",
      "trades": "71"
    },
    {
      "date": "2025-10-02",
      "bid": "19.28",
      "ask": "19.34",
      "open": "19.46",
      "high": "19.58",
      "low": "19.28",
      "close": "19.28",
      "average": "19.389",
      "volume": "61574",
      "turnover": "1193862.12",
      "trades": "123"
    },
    {
      "date": "2025-10-03",
      "bid": "19.48",
      "ask": "19.52",
      "open": "19.50",
      "high": "19.52",
      "low": "19.36",
      "close": "19.50",
      "average": "19.4838",
      "volume": "25278",
      "turnover": "492674.95",
      "trades": "40"
    },
    {
      "date": "2025-10-06",
      "bid": "19.10",
      "ask": "19.12",
      "open": "19.52",
      "high": "19.52",
      "low": "19.02",
      "close": "19.02",
      "average": "19.141",
      "volume": "122710",
      "turnover": "2341290.98",
      "trades": "158"
    },
    {
      "date": "2025-10-07",
      "bid": "18.88",
      "ask": "18.90",
      "open": "19.04",
      "high": "19.04",
      "low": "18.88",
      "close": "18.90",
      "average": "18.9582",
      "volume": "59911",
      "turnover": "1135803.54",
      "trades": "107"
    },
    {
      "date": "2025-10-08",
      "bid": "18.90",
      "ask": "18.94",
      "open": "18.92",
      "high": "19.22",
      "low": "18.90",
      "close": "19.00",
      "average": "18.9794",
      "volume": "518046",
      "turnover": "9832213.6",
      "trades": "55"
    },
    {
      "date": "2025-10-09",
      "bid": "18.78",
      "ask": "18.86",
      "open": "19.00",
      "high": "19.00",
      "low": "18.72",
      "close": "18.86",
      "average": "18.7933",
      "volume": "60623",
      "turnover": "1139537.6",
      "trades": "139"
    },
    {
      "date": "2025-10-10",
      "bid": "18.84",
      "ask": "18.96",
      "open": "18.92",
      "high": "19.06",
      "low": "18.80",
      "close": "18.80",
      "average": "18.9786",
      "volume": "141341",
      "turnover": "2682265.27",
      "trades": "96"
    },
    {
      "date": "2025-10-13",
      "bid": "18.92",
      "ask": "18.96",
      "open": "18.84",
      "high": "19.04",
      "low": "18.82",
      "close": "18.88",
      "average": "18.8775",
      "volume": "32416",
      "turnover": "612276.33",
      "trades": "95"
    },
    {
      "date": "2025-10-14",
      "bid": "19.06",
      "ask": "19.14",
      "open": "18.92",
      "high": "19.46",
      "low": "18.84",
      "close": "19.14",
      "average": "19.016",
      "volume": "138640",
      "turnover": "2636748.29",
      "trades": "124"
    },
    {
      "date": "2025-10-15",
      "bid": "19.14",
      "ask": "19.24",
      "open": "19.14",
      "high": "19.44",
      "low": "18.62",
      "close": "18.96",
      "average": "19.0056",
      "volume": "70665",
      "turnover": "1343046.92",
      "trades": "92"
    },
    {
      "date": "2025-10-16",
      "bid": "19.20",
      "ask": "19.26",
      "open": "19.00",
      "high": "19.24",
      "low": "18.90",
      "close": "19.20",
      "average": "19.0327",
      "volume": "51634",
      "turnover": "982741.81",
      "trades": "59"
    },
    {
      "date": "2025-10-17",
      "bid": "18.96",
      "ask": "19.06",
      "open": "19.10",
      "high": "19.14",
      "low": "18.98",
      "close": "19.00",
      "average": "19.0177",
      "volume": "62471",
      "turnover": "1188054.06",
      "trades": "74"
    },
    {
      "date": "2025-10-20",
      "bid": "19.36",
      "ask": "19.54",
      "open": "19.10",
      "high": "19.56",
      "low": "19.06",
      "close": "19.44",
      "average": "19.2723",
      "volume": "69417",
      "turnover": "1337777.76",
      "trades": "90"
    },
    {
      "date": "2025-10-21",
      "bid": "19.48",
      "ask": "19.60",
      "open": "19.48",
      "high": "19.64",
      "low": "19.46",
      "close": "19.60",
      "average": "19.5994",
      "volume": "121174",
      "turnover": "2374847.39",
      "trades": "51"
    },
    {
      "date": "2025-10-22",
      "bid": "20.20",
      "ask": "20.35",
      "open": "19.70",
      "high": "20.60",
      "low": "19.70",
      "close": "20.40",
      "average": "20.069",
      "volume": "129052",
      "turnover": "2590246.52",
      "trades": "133"
    },
    {
      "date": "2025-10-23",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.40",
      "high": "20.40",
      "low": "20.15",
      "close": "20.30",
      "average": "20.3167",
      "volume": "29638",
      "turnover": "602146.95",
      "trades": "48"
    },
    {
      "date": "2025-10-24",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.35",
      "low": "20.05",
      "close": "20.20",
      "average": "20.1974",
      "volume": "16936",
      "turnover": "342038.83",
      "trades": "51"
    },
    {
      "date": "2025-10-27",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.25",
      "high": "20.40",
      "low": "20.15",
      "close": "20.20",
      "average": "20.2592",
      "volume": "40725",
      "turnover": "825055.7",
      "trades": "62"
    },
    {
      "date": "2025-10-28",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.40",
      "low": "20.10",
      "close": "20.30",
      "average": "20.2337",
      "volume": "22350",
      "turnover": "452275.1",
      "trades": "53"
    },
    {
      "date": "2025-10-29",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.35",
      "low": "20.05",
      "close": "20.25",
      "average": "20.2723",
      "volume": "11225",
      "turnover": "227556.95",
      "trades": "34"
    },
    {
      "date": "2025-10-30",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.25",
      "high": "20.30",
      "low": "20.15",
      "close": "20.20",
      "average": "20.2145",
      "volume": "57618",
      "turnover": "1164721.8",
      "trades": "78"
    },
    {
      "date": "2025-10-31",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.35",
      "low": "20.20",
      "close": "20.25",
      "average": "20.2717",
      "volume": "5920",
      "turnover": "120008.5",
      "trades": "31"
    },
    {
      "date": "2025-11-03",
      "bid": "20.00",
      "ask": "20.15",
      "open": "20.20",
      "high": "20.40",
      "low": "20.00",
      "close": "20.05",
      "average": "20.1172",
      "volume": "122184",
      "turnover": "2454307.65",
      "trades": "117"
    },
    {
      "date": "2025-11-04",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.35",
      "high": "20.35",
      "low": "19.92",
      "close": "19.98",
      "average": "20.0405",
      "volume": "115592",
      "turnover": "2316526.89",
      "trades": "126"
    },
    {
      "date": "2025-11-05",
      "bid": "19.94",
      "ask": "20.10",
      "open": "20.20",
      "high": "20.20",
      "low": "19.84",
      "close": "19.96",
      "average": "20.0237",
      "volume": "18133",
      "turnover": "363089.94",
      "trades": "73"
    },
    {
      "date": "2025-11-06",
      "bid": "20.15",
      "ask": "20.35",
      "open": "20.00",
      "high": "20.35",
      "low": "19.98",
      "close": "20.20",
      "average": "20.2275",
      "volume": "116343",
      "turnover": "2353331.49",
      "trades": "89"
    },
    {
      "date": "2025-11-07",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.30",
      "high": "20.65",
      "low": "20.30",
      "close": "20.55",
      "average": "20.5042",
      "volume": "359087",
      "turnover": "7362112.16",
      "trades": "96"
    },
    {
      "date": "2025-11-10",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.75",
      "high": "20.75",
      "low": "20.50",
      "close": "20.50",
      "average": "20.5774",
      "volume": "60690",
      "turnover": "1248574.14",
      "trades": "132"
    },
    {
      "date": "2025-11-11",
      "bid": "20.35",
      "ask": "20.50",
      "open": "20.80",
      "high": "20.80",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5046",
      "volume": "59688",
      "turnover": "1224090.58",
      "trades": "111"
    },
    {
      "date": "2025-11-12",
      "bid": "20.45",
      "ask": "20.55",
      "open": "20.40",
      "high": "20.60",
      "low": "20.40",
      "close": "20.45",
      "average": "20.4833",
      "volume": "22652",
      "turnover": "464017.38",
      "trades": "68"
    },
    {
      "date": "2025-11-13",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.55",
      "high": "20.55",
      "low": "20.30",
      "close": "20.35",
      "average": "20.4136",
      "volume": "31486",
      "turnover": "642758.9",
      "trades": "124"
    },
    {
      "date": "2025-11-14",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.70",
      "low": "20.15",
      "close": "20.30",
      "average": "20.3672",
      "volume": "28827",
      "turnover": "587491.32",
      "trades": "80"
    },
    {
      "date": "2025-11-17",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.25",
      "high": "20.70",
      "low": "20.25",
      "close": "20.40",
      "average": "20.544",
      "volume": "23646",
      "turnover": "485938.15",
      "trades": "75"
    },
    {
      "date": "2025-11-18",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.70",
      "high": "20.90",
      "low": "20.25",
      "close": "20.35",
      "average": "20.4244",
      "volume": "38909",
      "turnover": "794621.42",
      "trades": "67"
    },
    {
      "date": "2025-11-19",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.35",
      "high": "20.90",
      "low": "20.20",
      "close": "20.50",
      "average": "20.4906",
      "volume": "78654",
      "turnover": "1611603.8",
      "trades": "76"
    },
    {
      "date": "2025-11-20",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.70",
      "low": "20.35",
      "close": "20.40",
      "average": "20.4503",
      "volume": "114539",
      "turnover": "2342362.25",
      "trades": "31"
    },
    {
      "date": "2025-11-21",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.65",
      "high": "20.65",
      "low": "20.40",
      "close": "20.45",
      "average": "20.5081",
      "volume": "2257",
      "turnover": "46279.16",
      "trades": "18"
    },
    {
      "date": "2025-11-24",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.55",
      "high": "20.55",
      "low": "19.92",
      "close": "20.25",
      "average": "20.2128",
      "volume": "40671",
      "turnover": "821938.69",
      "trades": "106"
    },
    {
      "date": "2025-11-25",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.00",
      "high": "20.25",
      "low": "19.86",
      "close": "20.15",
      "average": "19.9805",
      "volume": "75243",
      "turnover": "1503389.28",
      "trades": "101"
    },
    {
      "date": "2025-11-26",
      "bid": "19.92",
      "ask": "20.05",
      "open": "20.15",
      "high": "20.35",
      "low": "19.78",
      "close": "20.00",
      "average": "19.9928",
      "volume": "44821",
      "turnover": "896098.12",
      "trades": "103"
    },
    {
      "date": "2025-11-27",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.05",
      "high": "20.25",
      "low": "19.88",
      "close": "20.05",
      "average": "20.0349",
      "volume": "34083",
      "turnover": "682849.35",
      "trades": "92"
    },
    {
      "date": "2025-11-28",
      "bid": "19.98",
      "ask": "20.00",
      "open": "19.80",
      "high": "20.20",
      "low": "19.80",
      "close": "19.90",
      "average": "19.9834",
      "volume": "32354",
      "turnover": "646534.83",
      "trades": "63"
    },
    {
      "date": "2025-12-01",
      "bid": "19.64",
      "ask": "19.78",
      "open": "19.92",
      "high": "20.00",
      "low": "19.68",
      "close": "19.82",
      "average": "19.8177",
      "volume": "33400",
      "turnover": "661904.3",
      "trades": "72"
    },
    {
      "date": "2025-12-02",
      "bid": "19.84",
      "ask": "20.00",
      "open": "19.66",
      "high": "20.00",
      "low": "19.66",
      "close": "19.76",
      "average": "19.8213",
      "volume": "25861",
      "turnover": "512639.08",
      "trades": "62"
    },
    {
      "date": "2025-12-03",
      "bid": "19.58",
      "ask": "19.76",
      "open": "19.76",
      "high": "20.00",
      "low": "19.18",
      "close": "19.74",
      "average": "19.6026",
      "volume": "87064",
      "turnover": "1706659.07",
      "trades": "123"
    },
    {
      "date": "2025-12-04",
      "bid": "19.54",
      "ask": "19.64",
      "open": "19.58",
      "high": "19.78",
      "low": "19.42",
      "close": "19.70",
      "average": "19.548",
      "volume": "48200",
      "turnover": "942190.74",
      "trades": "80"
    },
    {
      "date": "2025-12-05",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.54",
      "high": "19.80",
      "low": "19.54",
      "close": "19.70",
      "average": "19.6779",
      "volume": "10410",
      "turnover": "204847.34",
      "trades": "34"
    },
    {
      "date": "2025-12-08",
      "bid": "19.72",
      "ask": "19.84",
      "open": "19.80",
      "high": "20.15",
      "low": "19.72",
      "close": "19.74",
      "average": "19.9103",
      "volume": "34037",
      "turnover": "677821.89",
      "trades": "82"
    },
    {
      "date": "2025-12-09",
      "bid": "19.58",
      "ask": "19.68",
      "open": "19.84",
      "high": "20.05",
      "low": "19.52",
      "close": "19.68",
      "average": "19.7006",
      "volume": "29596",
      "turnover": "583093.13",
      "trades": "77"
    },
    {
      "date": "2025-12-10",
      "bid": "19.58",
      "ask": "19.64",
      "open": "19.58",
      "high": "19.70",
      "low": "19.56",
      "close": "19.56",
      "average": "19.6106",
      "volume": "19273",
      "turnover": "377951.22",
      "trades": "48"
    },
    {
      "date": "2025-12-11",
      "bid": "19.52",
      "ask": "19.56",
      "open": "19.56",
      "high": "19.98",
      "low": "19.40",
      "close": "19.50",
      "average": "19.5035",
      "volume": "66779",
      "turnover": "1302440.8",
      "trades": "76"
    },
    {
      "date": "2025-12-12",
      "bid": "19.66",
      "ask": "19.74",
      "open": "19.60",
      "high": "19.76",
      "low": "19.40",
      "close": "19.76",
      "average": "19.5438",
      "volume": "102814",
      "turnover": "2009370.31",
      "trades": "67"
    },
    {
      "date": "2025-12-15",
      "bid": "19.46",
      "ask": "19.54",
      "open": "19.70",
      "high": "19.70",
      "low": "19.42",
      "close": "19.46",
      "average": "19.5204",
      "volume": "32592",
      "turnover": "636593.51",
      "trades": "73"
    },
    {
      "date": "2025-12-16",
      "bid": "19.16",
      "ask": "19.22",
      "open": "19.90",
      "high": "19.90",
      "low": "18.88",
      "close": "19.20",
      "average": "19.1947",
      "volume": "69256",
      "turnover": "1327922.34",
      "trades": "150"
    },
    {
      "date": "2025-12-17",
      "bid": "19.34",
      "ask": "19.54",
      "open": "19.30",
      "high": "19.56",
      "low": "19.30",
      "close": "19.38",
      "average": "19.4005",
      "volume": "31362",
      "turnover": "608462.92",
      "trades": "65"
    },
    {
      "date": "2025-12-18",
      "bid": "19.36",
      "ask": "19.54",
      "open": "19.46",
      "high": "19.50",
      "low": "19.24",
      "close": "19.50",
      "average": "19.3982",
      "volume": "5178",
      "turnover": "100444.55",
      "trades": "36"
    },
    {
      "date": "2025-12-19",
      "bid": "19.40",
      "ask": "19.54",
      "open": "19.54",
      "high": "19.70",
      "low": "19.40",
      "close": "19.40",
      "average": "19.5492",
      "volume": "28742",
      "turnover": "561324.43",
      "trades": "31"
    },
    {
      "date": "2025-12-22",
      "bid": "19.30",
      "ask": "19.34",
      "open": "19.10",
      "high": "19.60",
      "low": "19.10",
      "close": "19.34",
      "average": "19.3121",
      "volume": "26120",
      "turnover": "504431.76",
      "trades": "54"
    },
    {
      "date": "2025-12-23",
      "bid": "19.62",
      "ask": "19.70",
      "open": "19.34",
      "high": "19.66",
      "low": "19.34",
      "close": "19.66",
      "average": "19.5779",
      "volume": "21813",
      "turnover": "427052.86",
      "trades": "39"
    },
    {
      "date": "2025-12-29",
      "bid": "19.72",
      "ask": "19.96",
      "open": "19.62",
      "high": "20.05",
      "low": "19.56",
      "close": "19.92",
      "average": "19.7906",
      "volume": "51544",
      "turnover": "1020157.65",
      "trades": "54"
    },
    {
      "date": "2025-12-30",
      "bid": "19.84",
      "ask": "19.98",
      "open": "20.05",
      "high": "20.10",
      "low": "19.68",
      "close": "19.94",
      "average": "19.7635",
      "volume": "11335",
      "turnover": "224154.94",
      "trades": "48"
    },
    {
      "date": "2026-01-02",
      "bid": "19.68",
      "ask": "19.82",
      "open": "19.92",
      "high": "19.94",
      "low": "19.68",
      "close": "19.76",
      "average": "19.8368",
      "volume": "43139",
      "turnover": "855739.1",
      "trades": "65"
    },
    {
      "date": "2026-01-05",
      "bid": "19.68",
      "ask": "19.76",
      "open": "19.70",
      "high": "19.76",
      "low": "19.68",
      "close": "19.68",
      "average": "19.6935",
      "volume": "31807",
      "turnover": "626393.8",
      "trades": "31"
    },
    {
      "date": "2026-01-07",
      "bid": "19.88",
      "ask": "19.94",
      "open": "19.68",
      "high": "19.96",
      "low": "19.68",
      "close": "19.94",
      "average": "19.8607",
      "volume": "100573",
      "turnover": "1997454.06",
      "trades": "71"
    },
    {
      "date": "2026-01-08",
      "bid": "19.80",
      "ask": "19.84",
      "open": "19.98",
      "high": "19.98",
      "low": "19.78",
      "close": "19.84",
      "average": "19.8206",
      "volume": "24685",
      "turnover": "489271.36",
      "trades": "44"
    },
    {
      "date": "2026-01-09",
      "bid": "19.92",
      "ask": "19.98",
      "open": "19.96",
      "high": "19.98",
      "low": "19.86",
      "close": "19.92",
      "average": "19.9318",
      "volume": "58005",
      "turnover": "1156141.44",
      "trades": "34"
    },
    {
      "date": "2026-01-12",
      "bid": "20.05",
      "ask": "20.20",
      "open": "19.92",
      "high": "20.30",
      "low": "19.72",
      "close": "20.20",
      "average": "20.0541",
      "volume": "80629",
      "turnover": "1616944.52",
      "trades": "85"
    },
    {
      "date": "2026-01-13",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.20",
      "high": "20.45",
      "low": "20.00",
      "close": "20.15",
      "average": "20.1606",
      "volume": "27821",
      "turnover": "560956.66",
      "trades": "62"
    },
    {
      "date": "2026-01-14",
      "bid": "19.84",
      "ask": "19.86",
      "open": "20.05",
      "high": "20.35",
      "low": "19.72",
      "close": "19.80",
      "average": "19.7993",
      "volume": "84831",
      "turnover": "1679637.9",
      "trades": "70"
    },
    {
      "date": "2026-01-15",
      "bid": "19.92",
      "ask": "19.98",
      "open": "20.00",
      "high": "20.05",
      "low": "19.82",
      "close": "19.98",
      "average": "19.8968",
      "volume": "39064",
      "turnover": "777251.75",
      "trades": "67"
    },
    {
      "date": "2026-01-16",
      "bid": "19.88",
      "ask": "19.96",
      "open": "19.98",
      "high": "19.98",
      "low": "19.82",
      "close": "19.88",
      "average": "19.8828",
      "volume": "9433",
      "turnover": "187554.16",
      "trades": "26"
    },
    {
      "date": "2026-01-19",
      "bid": "19.52",
      "ask": "19.84",
      "open": "19.74",
      "high": "19.88",
      "low": "19.50",
      "close": "19.82",
      "average": "19.6849",
      "volume": "100268",
      "turnover": "1973810.44",
      "trades": "88"
    },
    {
      "date": "2026-01-20",
      "bid": "19.40",
      "ask": "19.46",
      "open": "19.50",
      "high": "19.74",
      "low": "19.44",
      "close": "19.50",
      "average": "19.5346",
      "volume": "34211",
      "turnover": "668333.26",
      "trades": "30"
    },
    {
      "date": "2026-01-21",
      "bid": "19.30",
      "ask": "19.38",
      "open": "19.72",
      "high": "19.72",
      "low": "19.26",
      "close": "19.30",
      "average": "19.358",
      "volume": "9208",
      "turnover": "178349.22",
      "trades": "37"
    },
    {
      "date": "2026-01-22",
      "bid": "19.42",
      "ask": "19.50",
      "open": "19.66",
      "high": "19.66",
      "low": "19.31",
      "close": "19.50",
      "average": "19.4365",
      "volume": "29913",
      "turnover": "581347.24",
      "trades": "42"
    },
    {
      "date": "2026-01-23",
      "bid": "19.50",
      "ask": "19.54",
      "open": "19.40",
      "high": "19.76",
      "low": "19.40",
      "close": "19.60",
      "average": "19.5196",
      "volume": "9875",
      "turnover": "192780.37",
      "trades": "46"
    },
    {
      "date": "2026-01-26",
      "bid": "19.54",
      "ask": "19.68",
      "open": "19.60",
      "high": "19.90",
      "low": "19.52",
      "close": "19.52",
      "average": "19.6996",
      "volume": "6871",
      "turnover": "135356.04",
      "trades": "26"
    },
    {
      "date": "2026-01-27",
      "bid": "19.60",
      "ask": "19.90",
      "open": "19.50",
      "high": "19.92",
      "low": "19.30",
      "close": "19.92",
      "average": "19.5495",
      "volume": "74082",
      "turnover": "1448226.44",
      "trades": "154"
    },
    {
      "date": "2026-01-28",
      "bid": "19.64",
      "ask": "19.82",
      "open": "19.60",
      "high": "19.82",
      "low": "19.50",
      "close": "19.80",
      "average": "19.6462",
      "volume": "47290",
      "turnover": "929203.06",
      "trades": "51"
    },
    {
      "date": "2026-01-29",
      "bid": "19.92",
      "ask": "20.00",
      "open": "19.82",
      "high": "19.96",
      "low": "19.54",
      "close": "19.96",
      "average": "19.8241",
      "volume": "69683",
      "turnover": "1381400.98",
      "trades": "88"
    },
    {
      "date": "2026-01-30",
      "bid": "19.54",
      "ask": "19.70",
      "open": "19.92",
      "high": "19.92",
      "low": "19.54",
      "close": "19.54",
      "average": "19.6842",
      "volume": "6923",
      "turnover": "136346.59",
      "trades": "45"
    },
    {
      "date": "2026-02-02",
      "bid": "19.48",
      "ask": "19.52",
      "open": "19.46",
      "high": "19.54",
      "low": "19.24",
      "close": "19.48",
      "average": "19.3714",
      "volume": "23722",
      "turnover": "459649.96",
      "trades": "71"
    },
    {
      "date": "2026-02-03",
      "bid": "19.26",
      "ask": "19.46",
      "open": "19.50",
      "high": "19.74",
      "low": "19.34",
      "close": "19.46",
      "average": "19.4992",
      "volume": "32125",
      "turnover": "626412.14",
      "trades": "25"
    },
    {
      "date": "2026-02-04",
      "bid": "19.30",
      "ask": "19.44",
      "open": "19.26",
      "high": "19.40",
      "low": "19.00",
      "close": "19.30",
      "average": "19.2049",
      "volume": "23900",
      "turnover": "458970.7",
      "trades": "56"
    },
    {
      "date": "2026-02-05",
      "bid": "19.00",
      "ask": "19.26",
      "open": "19.44",
      "high": "19.44",
      "low": "18.90",
      "close": "19.00",
      "average": "19.0542",
      "volume": "37112",
      "turnover": "707140.64",
      "trades": "75"
    },
    {
      "date": "2026-02-06",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.26",
      "high": "19.28",
      "low": "18.88",
      "close": "19.20",
      "average": "19.0062",
      "volume": "49624",
      "turnover": "943263.3",
      "trades": "64"
    },
    {
      "date": "2026-02-09",
      "bid": "18.98",
      "ask": "19.06",
      "open": "19.48",
      "high": "19.48",
      "low": "18.62",
      "close": "19.06",
      "average": "18.805",
      "volume": "141790",
      "turnover": "2666337.27",
      "trades": "93"
    },
    {
      "date": "2026-02-10",
      "bid": "19.06",
      "ask": "19.16",
      "open": "18.86",
      "high": "19.28",
      "low": "18.86",
      "close": "19.26",
      "average": "19.1203",
      "volume": "17289",
      "turnover": "330549.45",
      "trades": "38"
    },
    {
      "date": "2026-02-11",
      "bid": "19.06",
      "ask": "19.16",
      "open": "19.18",
      "high": "19.20",
      "low": "18.94",
      "close": "19.10",
      "average": "19.1321",
      "volume": "31506",
      "turnover": "602765.87",
      "trades": "44"
    },
    {
      "date": "2026-02-12",
      "bid": "19.06",
      "ask": "19.16",
      "open": "18.90",
      "high": "19.18",
      "low": "18.90",
      "close": "19.10",
      "average": "18.9984",
      "volume": "28594",
      "turnover": "543156.37",
      "trades": "42"
    },
    {
      "date": "2026-02-13",
      "bid": "19.00",
      "ask": "19.30",
      "open": "19.10",
      "high": "19.48",
      "low": "19.00",
      "close": "19.08",
      "average": "19.1057",
      "volume": "93955",
      "turnover": "1795975.72",
      "trades": "66"
    },
    {
      "date": "2026-02-16",
      "bid": "19.00",
      "ask": "19.04",
      "open": "19.06",
      "high": "19.14",
      "low": "18.86",
      "close": "19.00",
      "average": "19.0026",
      "volume": "69334",
      "turnover": "1316898.94",
      "trades": "90"
    },
    {
      "date": "2026-02-17",
      "bid": "19.14",
      "ask": "19.20",
      "open": "18.98",
      "high": "19.20",
      "low": "18.82",
      "close": "19.12",
      "average": "19.0343",
      "volume": "25738",
      "turnover": "489862.24",
      "trades": "61"
    },
    {
      "date": "2026-02-18",
      "bid": "19.16",
      "ask": "19.30",
      "open": "19.36",
      "high": "19.36",
      "low": "19.12",
      "close": "19.16",
      "average": "19.2358",
      "volume": "846880",
      "turnover": "16290401.15",
      "trades": "42"
    },
    {
      "date": "2026-02-19",
      "bid": "19.30",
      "ask": "19.50",
      "open": "19.26",
      "high": "19.50",
      "low": "19.26",
      "close": "19.50",
      "average": "19.35",
      "volume": "15630",
      "turnover": "302355.75",
      "trades": "40"
    },
    {
      "date": "2026-02-20",
      "bid": "19.42",
      "ask": "19.76",
      "open": "19.30",
      "high": "19.80",
      "low": "19.24",
      "close": "19.72",
      "average": "19.4912",
      "volume": "186348",
      "turnover": "3631637.83",
      "trades": "105"
    },
    {
      "date": "2026-02-23",
      "bid": "19.44",
      "ask": "19.64",
      "open": "19.78",
      "high": "19.78",
      "low": "19.46",
      "close": "19.60",
      "average": "19.5606",
      "volume": "15229",
      "turnover": "297888.82",
      "trades": "41"
    },
    {
      "date": "2026-02-24",
      "bid": "19.60",
      "ask": "19.68",
      "open": "19.44",
      "high": "19.70",
      "low": "19.36",
      "close": "19.70",
      "average": "19.4453",
      "volume": "18993",
      "turnover": "368960.66",
      "trades": "33"
    },
    {
      "date": "2026-02-25",
      "bid": "19.44",
      "ask": "19.62",
      "open": "19.78",
      "high": "19.78",
      "low": "19.40",
      "close": "19.50",
      "average": "19.505",
      "volume": "11696",
      "turnover": "228130.9",
      "trades": "38"
    },
    {
      "date": "2026-02-26",
      "bid": "19.54",
      "ask": "19.68",
      "open": "19.56",
      "high": "19.64",
      "low": "19.50",
      "close": "19.52",
      "average": "19.5269",
      "volume": "27858",
      "turnover": "543978.71",
      "trades": "27"
    },
    {
      "date": "2026-02-27",
      "bid": "19.56",
      "ask": "19.68",
      "open": "19.68",
      "high": "19.70",
      "low": "19.22",
      "close": "19.70",
      "average": "19.3867",
      "volume": "44976",
      "turnover": "871925.44",
      "trades": "118"
    },
    {
      "date": "2026-03-02",
      "bid": "19.34",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.50",
      "low": "19.30",
      "close": "19.44",
      "average": "19.4098",
      "volume": "52359",
      "turnover": "1016482.84",
      "trades": "65"
    },
    {
      "date": "2026-03-03",
      "bid": "19.18",
      "ask": "19.36",
      "open": "19.28",
      "high": "19.40",
      "low": "19.10",
      "close": "19.20",
      "average": "19.2553",
      "volume": "30290",
      "turnover": "582969.03",
      "trades": "60"
    },
    {
      "date": "2026-03-04",
      "bid": "19.16",
      "ask": "19.18",
      "open": "19.20",
      "high": "19.46",
      "low": "19.06",
      "close": "19.16",
      "average": "19.1756",
      "volume": "42161",
      "turnover": "808546.83",
      "trades": "55"
    },
    {
      "date": "2026-03-05",
      "bid": "19.06",
      "ask": "19.68",
      "open": "19.16",
      "high": "19.16",
      "low": "18.86",
      "close": "19.08",
      "average": "18.9953",
      "volume": "49791",
      "turnover": "945911.44",
      "trades": "111"
    },
    {
      "date": "2026-03-06",
      "bid": "18.94",
      "ask": "19.12",
      "open": "19.06",
      "high": "19.12",
      "low": "18.90",
      "close": "19.08",
      "average": "18.9801",
      "volume": "19440",
      "turnover": "368972.7",
      "trades": "57"
    },
    {
      "date": "2026-03-09",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.52",
      "high": "18.90",
      "low": "18.50",
      "close": "18.90",
      "average": "18.5893",
      "volume": "37504",
      "turnover": "697421.42",
      "trades": "45"
    },
    {
      "date": "2026-03-10",
      "bid": "19.26",
      "ask": "19.42",
      "open": "18.92",
      "high": "19.42",
      "low": "18.92",
      "close": "19.40",
      "average": "19.257",
      "volume": "23409",
      "turnover": "450769.24",
      "trades": "36"
    },
    {
      "date": "2026-03-11",
      "bid": "18.72",
      "ask": "19.10",
      "open": "19.42",
      "high": "19.42",
      "low": "19.00",
      "close": "19.00",
      "average": "19.2587",
      "volume": "34024",
      "turnover": "655257.6",
      "trades": "24"
    },
    {
      "date": "2026-03-12",
      "bid": "18.82",
      "ask": "18.94",
      "open": "19.00",
      "high": "19.02",
      "low": "18.80",
      "close": "18.80",
      "average": "18.8192",
      "volume": "13827",
      "turnover": "260247.28",
      "trades": "49"
    },
    {
      "date": "2026-03-13",
      "bid": "18.42",
      "ask": "18.50",
      "open": "18.62",
      "high": "18.86",
      "low": "18.50",
      "close": "18.50",
      "average": "18.535",
      "volume": "60388",
      "turnover": "1119908.6",
      "trades": "71"
    },
    {
      "date": "2026-03-16",
      "bid": "18.52",
      "ask": "18.68",
      "open": "18.50",
      "high": "18.64",
      "low": "18.50",
      "close": "18.52",
      "average": "18.5249",
      "volume": "51722",
      "turnover": "958230.48",
      "trades": "76"
    },
    {
      "date": "2026-03-17",
      "bid": "18.58",
      "ask": "18.76",
      "open": "18.84",
      "high": "18.84",
      "low": "18.60",
      "close": "18.76",
      "average": "18.7911",
      "volume": "5096",
      "turnover": "95756.71",
      "trades": "14"
    },
    {
      "date": "2026-03-18",
      "bid": "18.44",
      "ask": "18.58",
      "open": "18.58",
      "high": "18.70",
      "low": "18.42",
      "close": "18.42",
      "average": "18.5896",
      "volume": "147607",
      "turnover": "2743911.49",
      "trades": "53"
    },
    {
      "date": "2026-03-19",
      "bid": "18.10",
      "ask": "18.14",
      "open": "18.50",
      "high": "18.50",
      "low": "18.10",
      "close": "18.10",
      "average": "18.3261",
      "volume": "13448",
      "turnover": "246224.62",
      "trades": "45"
    },
    {
      "date": "2026-03-20",
      "bid": "17.72",
      "ask": "17.96",
      "open": "18.12",
      "high": "18.54",
      "low": "17.66",
      "close": "17.94",
      "average": "18.017",
      "volume": "59387",
      "turnover": "1069878.04",
      "trades": "87"
    },
    {
      "date": "2026-03-23",
      "bid": "17.60",
      "ask": "17.74",
      "open": "17.28",
      "high": "17.90",
      "low": "17.28",
      "close": "17.60",
      "average": "17.6752",
      "volume": "56530",
      "turnover": "999181.62",
      "trades": "83"
    },
    {
      "date": "2026-03-24",
      "bid": "17.50",
      "ask": "17.80",
      "open": "17.76",
      "high": "17.80",
      "low": "17.42",
      "close": "17.80",
      "average": "17.6072",
      "volume": "16265",
      "turnover": "286381.26",
      "trades": "38"
    },
    {
      "date": "2026-03-25",
      "bid": "17.72",
      "ask": "17.96",
      "open": "17.80",
      "high": "17.96",
      "low": "17.62",
      "close": "17.72",
      "average": "17.8295",
      "volume": "440432",
      "turnover": "7852680.16",
      "trades": "37"
    },
    {
      "date": "2026-03-26",
      "bid": "17.58",
      "ask": "17.82",
      "open": "17.94",
      "high": "17.94",
      "low": "17.54",
      "close": "17.74",
      "average": "17.8307",
      "volume": "23695",
      "turnover": "422367.72",
      "trades": "30"
    },
    {
      "date": "2026-03-27",
      "bid": "17.28",
      "ask": "17.60",
      "open": "17.82",
      "high": "17.96",
      "low": "17.40",
      "close": "17.40",
      "average": "17.5932",
      "volume": "40823",
      "turnover": "717954.69",
      "trades": "56"
    },
    {
      "date": "2026-03-30",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.40",
      "high": "17.68",
      "low": "17.28",
      "close": "17.68",
      "average": "17.466",
      "volume": "31011",
      "turnover": "541953.36",
      "trades": "64"
    },
    {
      "date": "2026-03-31",
      "bid": "17.74",
      "ask": "17.92",
      "open": "17.88",
      "high": "18.08",
      "low": "17.76",
      "close": "17.90",
      "average": "17.8458",
      "volume": "9041",
      "turnover": "161349.99",
      "trades": "43"
    },
    {
      "date": "2026-04-01",
      "bid": "17.78",
      "ask": "18.10",
      "open": "17.82",
      "high": "18.38",
      "low": "17.72",
      "close": "17.86",
      "average": "18.0388",
      "volume": "13668",
      "turnover": "246553.96",
      "trades": "55"
    },
    {
      "date": "2026-04-02",
      "bid": "17.66",
      "ask": "17.86",
      "open": "17.86",
      "high": "17.86",
      "low": "17.66",
      "close": "17.86",
      "average": "17.7567",
      "volume": "1125",
      "turnover": "19976.34",
      "trades": "26"
    },
    {
      "date": "2026-04-07",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.05",
      "low": "17.50",
      "close": "18.00",
      "average": "17.7135",
      "volume": "36348",
      "turnover": "643880.85",
      "trades": "67"
    },
    {
      "date": "2026-04-08",
      "bid": "18.35",
      "ask": "18.45",
      "open": "18.50",
      "high": "18.50",
      "low": "17.95",
      "close": "18.35",
      "average": "18.4273",
      "volume": "11045",
      "turnover": "203529.7",
      "trades": "34"
    },
    {
      "date": "2026-04-09",
      "bid": "18.15",
      "ask": "18.45",
      "open": "18.45",
      "high": "18.45",
      "low": "18.15",
      "close": "18.20",
      "average": "18.2011",
      "volume": "8133",
      "turnover": "148016.13",
      "trades": "21"
    },
    {
      "date": "2026-04-10",
      "bid": "17.95",
      "ask": "18.20",
      "open": "18.15",
      "high": "18.15",
      "low": "17.95",
      "close": "18.05",
      "average": "18.0695",
      "volume": "22049",
      "turnover": "398324.83",
      "trades": "33"
    },
    {
      "date": "2026-04-13",
      "bid": "17.85",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.80",
      "close": "17.85",
      "average": "17.8829",
      "volume": "11429",
      "turnover": "204384.2",
      "trades": "27"
    },
    {
      "date": "2026-04-14",
      "bid": "18.25",
      "ask": "18.30",
      "open": "17.85",
      "high": "18.40",
      "low": "17.80",
      "close": "18.40",
      "average": "18.1224",
      "volume": "49429",
      "turnover": "895772.8",
      "trades": "62"
    },
    {
      "date": "2026-04-15",
      "bid": "17.95",
      "ask": "18.35",
      "open": "18.15",
      "high": "18.40",
      "low": "17.95",
      "close": "17.95",
      "average": "18.165",
      "volume": "30605",
      "turnover": "555698.7",
      "trades": "59"
    },
    {
      "date": "2026-04-16",
      "bid": "18.25",
      "ask": "18.35",
      "open": "18.05",
      "high": "18.40",
      "low": "18.00",
      "close": "18.40",
      "average": "18.1631",
      "volume": "64552",
      "turnover": "1172244.3",
      "trades": "62"
    },
    {
      "date": "2026-04-17",
      "bid": "18.70",
      "ask": "19.00",
      "open": "18.40",
      "high": "19.05",
      "low": "18.05",
      "close": "19.05",
      "average": "18.5727",
      "volume": "65637",
      "turnover": "1218905.8",
      "trades": "90"
    },
    {
      "date": "2026-04-20",
      "bid": "18.85",
      "ask": "19.00",
      "open": "18.70",
      "high": "19.00",
      "low": "18.30",
      "close": "18.95",
      "average": "18.6263",
      "volume": "28917",
      "turnover": "538502.98",
      "trades": "77"
    },
    {
      "date": "2026-04-21",
      "bid": "18.45",
      "ask": "18.75",
      "open": "18.95",
      "high": "19.10",
      "low": "18.70",
      "close": "18.70",
      "average": "18.9191",
      "volume": "32762",
      "turnover": "619795.55",
      "trades": "43"
    },
    {
      "date": "2026-04-22",
      "bid": "18.40",
      "ask": "18.65",
      "open": "18.70",
      "high": "18.70",
      "low": "18.40",
      "close": "18.40",
      "average": "18.5079",
      "volume": "17368",
      "turnover": "321451.2",
      "trades": "30"
    },
    {
      "date": "2026-04-23",
      "bid": "17.75",
      "ask": "18.00",
      "open": "18.40",
      "high": "18.65",
      "low": "17.75",
      "close": "17.90",
      "average": "18.0514",
      "volume": "37572",
      "turnover": "678386.4",
      "trades": "59"
    },
    {
      "date": "2026-04-24",
      "bid": "17.70",
      "ask": "17.85",
      "open": "17.875",
      "high": "17.90",
      "low": "17.65",
      "close": "17.70",
      "average": "17.7441",
      "volume": "1677",
      "turnover": "29763.75",
      "trades": "22"
    },
    {
      "date": "2026-04-27",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.65",
      "high": "17.70",
      "low": "17.25",
      "close": "17.40",
      "average": "17.3983",
      "volume": "39764",
      "turnover": "692087.83",
      "trades": "78"
    },
    {
      "date": "2026-04-28",
      "bid": "17.15",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.55",
      "low": "17.10",
      "close": "17.10",
      "average": "17.3139",
      "volume": "14771",
      "turnover": "255802.2",
      "trades": "37"
    },
    {
      "date": "2026-04-29",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.10",
      "high": "17.25",
      "low": "17.00",
      "close": "17.00",
      "average": "17.0385",
      "volume": "20059",
      "turnover": "341873.23",
      "trades": "46"
    },
    {
      "date": "2026-04-30",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.05",
      "high": "17.45",
      "low": "16.85",
      "close": "17.45",
      "average": "17.1911",
      "volume": "36888",
      "turnover": "634168.13",
      "trades": "50"
    },
    {
      "date": "2026-05-04",
      "bid": "17.10",
      "ask": "17.40",
      "open": "17.50",
      "high": "17.55",
      "low": "16.90",
      "close": "17.15",
      "average": "17.2547",
      "volume": "40611",
      "turnover": "700697",
      "trades": "59"
    },
    {
      "date": "2026-05-05",
      "bid": "17.25",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.50",
      "low": "17.00",
      "close": "17.30",
      "average": "17.2422",
      "volume": "7171",
      "turnover": "123643.75",
      "trades": "26"
    },
    {
      "date": "2026-05-06",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.25",
      "high": "17.95",
      "low": "17.20",
      "close": "17.85",
      "average": "17.73",
      "volume": "23786",
      "turnover": "421726.45",
      "trades": "62"
    },
    {
      "date": "2026-05-07",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.85",
      "low": "17.00",
      "close": "17.60",
      "average": "17.3928",
      "volume": "55499",
      "turnover": "965306.9",
      "trades": "75"
    },
    {
      "date": "2026-05-08",
      "bid": "17.55",
      "ask": "17.60",
      "open": "17.80",
      "high": "17.80",
      "low": "17.50",
      "close": "17.60",
      "average": "17.6362",
      "volume": "26578",
      "turnover": "468753.9",
      "trades": "20"
    },
    {
      "date": "2026-05-11",
      "bid": "17.85",
      "ask": "17.95",
      "open": "17.90",
      "high": "17.95",
      "low": "17.40",
      "close": "17.65",
      "average": "17.6429",
      "volume": "30157",
      "turnover": "534768.05",
      "trades": "56"
    },
    {
      "date": "2026-05-12",
      "bid": "17.75",
      "ask": "17.90",
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.90",
      "average": "17.6839",
      "volume": "46342",
      "turnover": "819550",
      "trades": "51"
    },
    {
      "date": "2026-05-13",
      "bid": "17.75",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.00",
      "low": "17.75",
      "close": "18.00",
      "average": "17.8358",
      "volume": "24524",
      "turnover": "437395.8",
      "trades": "51"
    },
    {
      "date": "2026-05-15",
      "bid": "17.65",
      "ask": "17.85",
      "open": "18.40",
      "high": "18.40",
      "low": "17.65",
      "close": "17.65",
      "average": "18.1138",
      "volume": "38263",
      "turnover": "693039.43",
      "trades": "61"
    },
    {
      "date": "2026-05-18",
      "bid": "17.85",
      "ask": "18.00",
      "open": "17.65",
      "high": "18.00",
      "low": "17.65",
      "close": "18.00",
      "average": "17.8551",
      "volume": "34712",
      "turnover": "620338.25",
      "trades": "35"
    },
    {
      "date": "2026-05-19",
      "bid": "17.95",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.20",
      "low": "17.95",
      "close": "17.95",
      "average": "18.173",
      "volume": "18744",
      "turnover": "340585.3",
      "trades": "36"
    },
    {
      "date": "2026-05-20",
      "bid": "18.25",
      "ask": "18.55",
      "open": "18.10",
      "high": "18.55",
      "low": "18.00",
      "close": "18.30",
      "average": "18.4312",
      "volume": "194761",
      "turnover": "3589676.28",
      "trades": "50"
    },
    {
      "date": "2026-05-21",
      "bid": "18.40",
      "ask": "18.85",
      "open": "18.25",
      "high": "18.60",
      "low": "18.25",
      "close": "18.30",
      "average": "18.469",
      "volume": "134656",
      "turnover": "2486965.75",
      "trades": "46"
    },
    {
      "date": "2026-05-22",
      "bid": "18.45",
      "ask": "18.85",
      "open": "18.35",
      "high": "18.75",
      "low": "18.35",
      "close": "18.45",
      "average": "18.5858",
      "volume": "212426",
      "turnover": "3939497.03",
      "trades": "38"
    },
    {
      "date": "2026-05-25",
      "bid": "18.65",
      "ask": "18.90",
      "open": "18.90",
      "high": "19.30",
      "low": "18.30",
      "close": "18.65",
      "average": "18.6713",
      "volume": "62719",
      "turnover": "1167974.26",
      "trades": "128"
    },
    {
      "date": "2026-05-26",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.65",
      "high": "18.80",
      "low": "18.45",
      "close": "18.80",
      "average": "18.5273",
      "volume": "11483",
      "turnover": "212749.4",
      "trades": "22"
    },
    {
      "date": "2026-05-27",
      "bid": "18.55",
      "ask": "18.80",
      "open": "18.20",
      "high": "18.80",
      "low": "18.00",
      "close": "18.80",
      "average": "18.5149",
      "volume": "7019",
      "turnover": "129955.9",
      "trades": "34"
    },
    {
      "date": "2026-05-28",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.65",
      "high": "18.75",
      "low": "18.40",
      "close": "18.40",
      "average": "18.6559",
      "volume": "6047",
      "turnover": "112809.85",
      "trades": "27"
    },
    {
      "date": "2026-05-29",
      "bid": "18.60",
      "ask": "18.85",
      "open": "18.35",
      "high": "18.90",
      "low": "18.35",
      "close": "18.65",
      "average": "18.5271",
      "volume": "54301",
      "turnover": "1006019.4",
      "trades": "52"
    },
    {
      "date": "2026-06-01",
      "bid": "18.15",
      "ask": "18.55",
      "open": "18.60",
      "high": "18.60",
      "low": "18.15",
      "close": "18.15",
      "average": "18.3725",
      "volume": "11862",
      "turnover": "218121.4",
      "trades": "34"
    },
    {
      "date": "2026-06-02",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.30",
      "high": "18.35",
      "low": "17.70",
      "close": "18.00",
      "average": "18.0486",
      "volume": "48316",
      "turnover": "871987.15",
      "trades": "66"
    },
    {
      "date": "2026-06-03",
      "bid": "17.95",
      "ask": "18.05",
      "open": "18.20",
      "high": "18.20",
      "low": "17.90",
      "close": "18.00",
      "average": "18.0009",
      "volume": "99885",
      "turnover": "1798034.3",
      "trades": "24"
    },
    {
      "date": "2026-06-04",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.30",
      "high": "18.30",
      "low": "17.85",
      "close": "17.85",
      "average": "17.9801",
      "volume": "13757",
      "turnover": "247611.37",
      "trades": "34"
    },
    {
      "date": "2026-06-05",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.85",
      "high": "18.00",
      "low": "17.70",
      "close": "17.70",
      "average": "17.7941",
      "volume": "31199",
      "turnover": "555158.3",
      "trades": "39"
    },
    {
      "date": "2026-06-08",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.65",
      "high": "17.75",
      "low": "17.45",
      "close": "17.65",
      "average": "17.6255",
      "volume": "105387",
      "turnover": "1857496.55",
      "trades": "33"
    },
    {
      "date": "2026-06-09",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.80",
      "high": "17.80",
      "low": "17.20",
      "close": "17.55",
      "average": "17.4641",
      "volume": "21159",
      "turnover": "369253.4",
      "trades": "58"
    },
    {
      "date": "2026-06-10",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.60",
      "high": "17.90",
      "low": "17.60",
      "close": "17.70",
      "average": "17.818",
      "volume": "16545",
      "turnover": "294791.9",
      "trades": "30"
    },
    {
      "date": "2026-06-11",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.60",
      "high": "17.65",
      "low": "17.40",
      "close": "17.40",
      "average": "17.5642",
      "volume": "23795",
      "turnover": "417941.2",
      "trades": "30"
    },
    {
      "date": "2026-06-12",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.30",
      "high": "17.65",
      "low": "17.30",
      "close": "17.40",
      "average": "17.4965",
      "volume": "34895",
      "turnover": "610639.61",
      "trades": "35"
    },
    {
      "date": "2026-06-15",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.55",
      "high": "17.90",
      "low": "17.55",
      "close": "17.70",
      "average": "17.7095",
      "volume": "7450",
      "turnover": "131921.7",
      "trades": "26"
    },
    {
      "date": "2026-06-16",
      "bid": "17.70",
      "ask": "17.75",
      "open": "17.50",
      "high": "17.80",
      "low": "17.50",
      "close": "17.75",
      "average": "17.6256",
      "volume": "39395",
      "turnover": "694709.25",
      "trades": "48"
    },
    {
      "date": "2026-06-17",
      "bid": "17.80",
      "ask": "17.85",
      "open": "17.60",
      "high": "17.90",
      "low": "17.60",
      "close": "17.85",
      "average": "17.6845",
      "volume": "20050",
      "turnover": "354614.55",
      "trades": "31"
    },
    {
      "date": "2026-06-18",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.85",
      "high": "17.85",
      "low": "17.60",
      "close": "17.60",
      "average": "17.6735",
      "volume": "9056",
      "turnover": "160050.8",
      "trades": "22"
    },
    {
      "date": "2026-06-22",
      "bid": "17.65",
      "ask": "17.80",
      "open": "17.65",
      "high": "17.95",
      "low": "17.60",
      "close": "17.65",
      "average": "17.8381",
      "volume": "26231",
      "turnover": "467887.4",
      "trades": "35"
    },
    {
      "date": "2026-06-23",
      "bid": "17.65",
      "ask": "17.75",
      "open": "17.25",
      "high": "17.80",
      "low": "17.25",
      "close": "17.65",
      "average": "17.6003",
      "volume": "19796",
      "turnover": "349955.9",
      "trades": "21"
    },
    {
      "date": "2026-06-24",
      "bid": "17.40",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.70",
      "low": "17.40",
      "close": "17.55",
      "average": "17.5898",
      "volume": "21291",
      "turnover": "374503.8",
      "trades": "51"
    },
    {
      "date": "2026-06-25",
      "bid": "17.40",
      "ask": "17.65",
      "open": "17.40",
      "high": "17.85",
      "low": "17.35",
      "close": "17.45",
      "average": "17.4986",
      "volume": "30038",
      "turnover": "525802.8",
      "trades": "47"
    },
    {
      "date": "2026-06-26",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.30",
      "high": "17.45",
      "low": "17.30",
      "close": "17.45",
      "average": "17.41",
      "volume": "4590",
      "turnover": "79897.25",
      "trades": "23"
    },
    {
      "date": "2026-06-29",
      "bid": "17.15",
      "ask": "17.30",
      "open": "17.45",
      "high": "17.50",
      "low": "17.20",
      "close": "17.20",
      "average": "17.2867",
      "volume": "26475",
      "turnover": "457707.28",
      "trades": "30"
    },
    {
      "date": "2026-06-30",
      "bid": "17.65",
      "ask": "17.95",
      "open": "17.20",
      "high": "17.80",
      "low": "16.85",
      "close": "17.65",
      "average": "17.1709",
      "volume": "28772",
      "turnover": "493774.55",
      "trades": "86"
    },
    {
      "date": "2026-07-01",
      "bid": "17.30",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "17.35",
      "close": "17.40",
      "average": "17.3777",
      "volume": "5963",
      "turnover": "103624.55",
      "trades": "24"
    },
    {
      "date": "2026-07-02",
      "bid": "17.30",
      "ask": "17.50",
      "open": "17.15",
      "high": "17.50",
      "low": "16.90",
      "close": "17.15",
      "average": "17.1591",
      "volume": "92758",
      "turnover": "1591894.5",
      "trades": "111"
    },
    {
      "date": "2026-07-03",
      "bid": "17.75",
      "ask": "17.95",
      "open": "17.30",
      "high": "18.00",
      "low": "17.20",
      "close": "18.00",
      "average": "17.7713",
      "volume": "43950",
      "turnover": "778463.35",
      "trades": "50"
    },
    {
      "date": "2026-07-06",
      "bid": "17.85",
      "ask": "18.00",
      "open": "18.45",
      "high": "18.45",
      "low": "17.75",
      "close": "18.00",
      "average": "17.9228",
      "volume": "9011",
      "turnover": "161504.1",
      "trades": "30"
    },
    {
      "date": "2026-07-07",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.50",
      "high": "18.15",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7967",
      "volume": "32646",
      "turnover": "580932.45",
      "trades": "43"
    },
    {
      "date": "2026-07-08",
      "bid": "17.25",
      "ask": "17.60",
      "open": "17.70",
      "high": "17.70",
      "low": "17.25",
      "close": "17.60",
      "average": "17.5702",
      "volume": "14230",
      "turnover": "250023.8",
      "trades": "36"
    },
    {
      "date": "2026-07-09",
      "bid": "17.30",
      "ask": "17.55",
      "open": "17.30",
      "high": "17.60",
      "low": "17.30",
      "close": "17.40",
      "average": "17.4106",
      "volume": "6008",
      "turnover": "104603.1",
      "trades": "15"
    },
    {
      "date": "2026-07-10",
      "bid": "18.00",
      "ask": "18.15",
      "open": "17.65",
      "high": "18.20",
      "low": "17.65",
      "close": "18.15",
      "average": "17.9863",
      "volume": "1023912",
      "turnover": "18416066.64",
      "trades": "47"
    },
    {
      "date": "2026-07-13",
      "bid": "18.05",
      "ask": "18.10",
      "open": "18.15",
      "high": "18.20",
      "low": "18.00",
      "close": "18.15",
      "average": "18.0534",
      "volume": "1435",
      "turnover": "25906.6",
      "trades": "14"
    },
    {
      "date": "2026-07-14",
      "bid": "17.85",
      "ask": "18.10",
      "open": "18.00",
      "high": "18.15",
      "low": "17.80",
      "close": "17.85",
      "average": "18.0028",
      "volume": "369660",
      "turnover": "6654543.15",
      "trades": "37"
    },
    {
      "date": "2026-07-15",
      "bid": "17.75",
      "ask": "18.35",
      "open": "17.90",
      "high": "18.00",
      "low": "17.65",
      "close": "18.00",
      "average": "17.9409",
      "volume": "47893",
      "turnover": "860037",
      "trades": "27"
    },
    {
      "date": "2026-07-16",
      "bid": "18.15",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.40",
      "low": "17.45",
      "close": "18.25",
      "average": "17.8784",
      "volume": "40251",
      "turnover": "719174.55",
      "trades": "55"
    },
    {
      "date": "2026-07-17",
      "bid": "18.00",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.15",
      "low": "17.85",
      "close": "18.10",
      "average": "17.9985",
      "volume": "9091",
      "turnover": "163624.15",
      "trades": "25"
    },
    {
      "date": "2026-07-20",
      "bid": "18.10",
      "ask": "18.20",
      "open": "17.90",
      "high": "18.20",
      "low": "17.70",
      "close": "18.20",
      "average": "18.1448",
      "volume": "8873",
      "turnover": "160994.45",
      "trades": "26"
    },
    {
      "date": "2026-07-21",
      "bid": "17.80",
      "ask": "17.95",
      "open": "18.10",
      "high": "18.20",
      "low": "17.80",
      "close": "17.80",
      "average": "18.0711",
      "volume": "3868",
      "turnover": "69899.1",
      "trades": "20"
    },
    {
      "date": "2026-07-22",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.90",
      "high": "17.90",
      "low": "17.60",
      "close": "17.80",
      "average": "17.7452",
      "volume": "18374",
      "turnover": "326050.75",
      "trades": "30"
    },
    {
      "date": "2026-07-23",
      "bid": "17.40",
      "ask": "17.60",
      "open": "17.60",
      "high": "17.75",
      "low": "17.40",
      "close": "17.40",
      "average": "17.541",
      "volume": "32597",
      "turnover": "571782.65",
      "trades": "37"
    },
    {
      "date": "2026-07-24",
      "bid": "17.55",
      "ask": "17.80",
      "open": "17.40",
      "high": "17.75",
      "low": "17.40",
      "close": "17.75",
      "average": "17.5983",
      "volume": "514075",
      "turnover": "9046850.44",
      "trades": "28"
    },
    {
      "date": "2026-07-27",
      "bid": "17.70",
      "ask": "17.95",
      "open": "17.75",
      "high": "18.10",
      "low": "17.60",
      "close": "17.70",
      "average": "17.7935",
      "volume": "13493",
      "turnover": "239938.85",
      "trades": "68"
    },
    {
      "date": "2026-07-28",
      "bid": "17.70",
      "ask": "18.05",
      "open": "17.95",
      "high": "17.95",
      "low": "17.75",
      "close": "17.75",
      "average": "17.8316",
      "volume": "25753",
      "turnover": "459216.75",
      "trades": "21"
    },
    {
      "date": "2026-07-29",
      "bid": "18.25",
      "ask": "18.50",
      "open": "18.20",
      "high": "18.50",
      "low": "17.70",
      "close": "18.50",
      "average": "18.2486",
      "volume": "9156",
      "turnover": "167083.8",
      "trades": "34"
    },
    {
      "date": "2026-07-30",
      "bid": "17.70",
      "ask": "17.80",
      "open": "17.90",
      "high": "18.05",
      "low": "17.65",
      "close": "17.65",
      "average": "17.7573",
      "volume": "119110",
      "turnover": "2115139.69",
      "trades": "112"
    },
    {
      "date": "2026-07-31",
      "bid": "17.90",
      "ask": "18.20",
      "open": "17.85",
      "high": "18.25",
      "low": "17.70",
      "close": "18.25",
      "average": "17.9138",
      "volume": "35809",
      "turnover": "641474.1",
      "trades": "50"
    },
    {
      "date": "2026-08-03",
      "bid": "18.30",
      "ask": "18.50",
      "open": "17.85",
      "high": "18.60",
      "low": "17.75",
      "close": "18.60",
      "average": "18.3691",
      "volume": "18248",
      "turnover": "335003.93",
      "trades": "35"
    },
    {
      "date": "2026-08-04",
      "bid": "18.40",
      "ask": "18.65",
      "open": "18.60",
      "high": "18.60",
      "low": "17.85",
      "close": "18.40",
      "average": "18.0905",
      "volume": "99893",
      "turnover": "1807265.43",
      "trades": "70"
    },
    {
      "date": "2026-08-05",
      "bid": "18.15",
      "ask": "18.40",
      "open": "18.35",
      "high": "18.50",
      "low": "18.10",
      "close": "18.35",
      "average": "18.2249",
      "volume": "21463",
      "turnover": "391160.45",
      "trades": "20"
    }
  ]
}