{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3870190/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/besqab?id=TX3870190",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3870190",
    "asset_class": "SHARES",
    "isin": "SE0010547786",
    "symbol": "BESQAB",
    "company": "Besqab",
    "market": null,
    "last_sale_price": "SEK 29.00",
    "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": "55.50",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.00",
      "low": "55.50",
      "close": "55.50",
      "average": "55.5249",
      "volume": "7025",
      "turnover": "390062.5",
      "trades": "30"
    },
    {
      "date": "2021-08-03",
      "bid": "55.10",
      "ask": "55.60",
      "open": "55.90",
      "high": "55.90",
      "low": "55.10",
      "close": "55.70",
      "average": "55.1625",
      "volume": "786",
      "turnover": "43357.7",
      "trades": "17"
    },
    {
      "date": "2021-08-04",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.00",
      "high": "55.70",
      "low": "55.00",
      "close": "55.70",
      "average": "55.3545",
      "volume": "1642",
      "turnover": "90892.1",
      "trades": "24"
    },
    {
      "date": "2021-08-05",
      "bid": "55.40",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.10",
      "low": "55.20",
      "close": "55.30",
      "average": "55.9119",
      "volume": "4063",
      "turnover": "227170.1",
      "trades": "37"
    },
    {
      "date": "2021-08-06",
      "bid": "55.30",
      "ask": "55.80",
      "open": "55.50",
      "high": "55.60",
      "low": "55.30",
      "close": "55.30",
      "average": "55.3802",
      "volume": "1140",
      "turnover": "63133.4",
      "trades": "19"
    },
    {
      "date": "2021-08-09",
      "bid": "54.80",
      "ask": "55.90",
      "open": "55.10",
      "high": "55.60",
      "low": "54.80",
      "close": "55.60",
      "average": "54.9833",
      "volume": "7198",
      "turnover": "395769.5",
      "trades": "39"
    },
    {
      "date": "2021-08-10",
      "bid": "54.50",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.90",
      "average": "54.6899",
      "volume": "4949",
      "turnover": "270660.1",
      "trades": "31"
    },
    {
      "date": "2021-08-11",
      "bid": "55.00",
      "ask": "55.40",
      "open": "54.50",
      "high": "55.50",
      "low": "54.50",
      "close": "55.00",
      "average": "54.9586",
      "volume": "5662",
      "turnover": "311175.4",
      "trades": "12"
    },
    {
      "date": "2021-08-12",
      "bid": "54.80",
      "ask": "55.30",
      "open": "55.40",
      "high": "55.40",
      "low": "54.50",
      "close": "54.80",
      "average": "54.698",
      "volume": "2648",
      "turnover": "144840.4",
      "trades": "21"
    },
    {
      "date": "2021-08-13",
      "bid": "55.10",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.80",
      "low": "54.00",
      "close": "55.10",
      "average": "54.9601",
      "volume": "3720",
      "turnover": "204451.7",
      "trades": "29"
    },
    {
      "date": "2021-08-16",
      "bid": "55.00",
      "ask": "55.10",
      "open": "55.00",
      "high": "55.10",
      "low": "54.10",
      "close": "55.00",
      "average": "54.6979",
      "volume": "10230",
      "turnover": "559559.5",
      "trades": "41"
    },
    {
      "date": "2021-08-17",
      "bid": "54.90",
      "ask": "55.90",
      "open": "55.00",
      "high": "56.00",
      "low": "53.60",
      "close": "54.80",
      "average": "54.7801",
      "volume": "8187",
      "turnover": "448484.5",
      "trades": "39"
    },
    {
      "date": "2021-08-18",
      "bid": "55.20",
      "ask": "55.90",
      "open": "54.80",
      "high": "56.00",
      "low": "54.20",
      "close": "55.90",
      "average": "55.0548",
      "volume": "8019",
      "turnover": "441484.2",
      "trades": "36"
    },
    {
      "date": "2021-08-19",
      "bid": "55.60",
      "ask": "55.70",
      "open": "54.90",
      "high": "55.80",
      "low": "54.70",
      "close": "55.60",
      "average": "55.6014",
      "volume": "1663",
      "turnover": "92465.2",
      "trades": "18"
    },
    {
      "date": "2021-08-20",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.00",
      "low": "54.60",
      "close": "54.80",
      "average": "54.9685",
      "volume": "852",
      "turnover": "46833.2",
      "trades": "11"
    },
    {
      "date": "2021-08-23",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.80",
      "low": "54.60",
      "close": "54.60",
      "average": "55.2064",
      "volume": "6125",
      "turnover": "338138.9",
      "trades": "30"
    },
    {
      "date": "2021-08-24",
      "bid": "53.50",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.00",
      "low": "53.20",
      "close": "54.90",
      "average": "54.4956",
      "volume": "3898",
      "turnover": "212424",
      "trades": "29"
    },
    {
      "date": "2021-08-25",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.90",
      "high": "54.90",
      "low": "53.70",
      "close": "54.20",
      "average": "53.9388",
      "volume": "183",
      "turnover": "9870.8",
      "trades": "12"
    },
    {
      "date": "2021-08-26",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.90",
      "high": "54.90",
      "low": "54.00",
      "close": "54.50",
      "average": "54.699",
      "volume": "499",
      "turnover": "27294.8",
      "trades": "18"
    },
    {
      "date": "2021-08-27",
      "bid": "55.10",
      "ask": "55.90",
      "open": "54.90",
      "high": "56.00",
      "low": "54.50",
      "close": "55.90",
      "average": "55.3148",
      "volume": "31712",
      "turnover": "1754142.8",
      "trades": "82"
    },
    {
      "date": "2021-08-30",
      "bid": "55.60",
      "ask": "55.90",
      "open": "55.90",
      "high": "55.90",
      "low": "55.30",
      "close": "55.90",
      "average": "55.6836",
      "volume": "2844",
      "turnover": "158364.1",
      "trades": "14"
    },
    {
      "date": "2021-08-31",
      "bid": "55.00",
      "ask": "55.10",
      "open": "55.50",
      "high": "55.50",
      "low": "55.00",
      "close": "55.10",
      "average": "55.1556",
      "volume": "1596",
      "turnover": "88028.4",
      "trades": "13"
    },
    {
      "date": "2021-09-01",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.40",
      "high": "56.50",
      "low": "55.20",
      "close": "56.50",
      "average": "56.0879",
      "volume": "15150",
      "turnover": "849731.8",
      "trades": "50"
    },
    {
      "date": "2021-09-02",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.50",
      "high": "58.40",
      "low": "56.50",
      "close": "58.40",
      "average": "57.5685",
      "volume": "41303",
      "turnover": "2377750",
      "trades": "121"
    },
    {
      "date": "2021-09-03",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.80",
      "high": "59.30",
      "low": "57.70",
      "close": "59.30",
      "average": "58.7027",
      "volume": "26071",
      "turnover": "1530437.9",
      "trades": "81"
    },
    {
      "date": "2021-09-06",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.30",
      "high": "60.50",
      "low": "59.00",
      "close": "59.00",
      "average": "59.5753",
      "volume": "11509",
      "turnover": "685652",
      "trades": "57"
    },
    {
      "date": "2021-09-07",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.00",
      "high": "60.00",
      "low": "58.50",
      "close": "58.50",
      "average": "59.2878",
      "volume": "2536",
      "turnover": "150353.8",
      "trades": "21"
    },
    {
      "date": "2021-09-08",
      "bid": "57.90",
      "ask": "58.90",
      "open": "58.50",
      "high": "58.90",
      "low": "57.80",
      "close": "57.90",
      "average": "58.2595",
      "volume": "5277",
      "turnover": "307625.6",
      "trades": "32"
    },
    {
      "date": "2021-09-09",
      "bid": "58.50",
      "ask": "58.60",
      "open": "57.80",
      "high": "58.50",
      "low": "57.60",
      "close": "58.50",
      "average": "58.0192",
      "volume": "20824",
      "turnover": "1208192.39",
      "trades": "30"
    },
    {
      "date": "2021-09-10",
      "bid": "58.00",
      "ask": "58.40",
      "open": "56.90",
      "high": "58.40",
      "low": "56.90",
      "close": "58.40",
      "average": "58.3258",
      "volume": "12186",
      "turnover": "710757.6",
      "trades": "27"
    },
    {
      "date": "2021-09-13",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.40",
      "high": "58.90",
      "low": "58.20",
      "close": "58.20",
      "average": "58.5396",
      "volume": "4189",
      "turnover": "245222.2",
      "trades": "30"
    },
    {
      "date": "2021-09-14",
      "bid": "56.20",
      "ask": "57.90",
      "open": "56.90",
      "high": "58.10",
      "low": "56.00",
      "close": "56.60",
      "average": "56.8039",
      "volume": "7425",
      "turnover": "421768.9",
      "trades": "40"
    },
    {
      "date": "2021-09-15",
      "bid": "56.30",
      "ask": "57.30",
      "open": "56.60",
      "high": "57.30",
      "low": "56.00",
      "close": "57.20",
      "average": "56.5295",
      "volume": "2811",
      "turnover": "158904.5",
      "trades": "28"
    },
    {
      "date": "2021-09-16",
      "bid": "56.30",
      "ask": "56.60",
      "open": "57.10",
      "high": "57.10",
      "low": "56.20",
      "close": "56.30",
      "average": "56.404",
      "volume": "420",
      "turnover": "23689.7",
      "trades": "9"
    },
    {
      "date": "2021-09-17",
      "bid": "57.60",
      "ask": "58.70",
      "open": "56.30",
      "high": "57.60",
      "low": "56.20",
      "close": "57.60",
      "average": "56.6676",
      "volume": "3008",
      "turnover": "170456",
      "trades": "28"
    },
    {
      "date": "2021-09-20",
      "bid": "56.00",
      "ask": "56.40",
      "open": "57.60",
      "high": "57.60",
      "low": "55.00",
      "close": "56.00",
      "average": "55.9965",
      "volume": "10868",
      "turnover": "608569.8",
      "trades": "15"
    },
    {
      "date": "2021-09-21",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.30",
      "low": "54.10",
      "close": "56.30",
      "average": "55.8973",
      "volume": "2916",
      "turnover": "162996.6",
      "trades": "20"
    },
    {
      "date": "2021-09-22",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.30",
      "high": "57.20",
      "low": "53.70",
      "close": "55.40",
      "average": "54.4346",
      "volume": "13941",
      "turnover": "758872.1",
      "trades": "55"
    },
    {
      "date": "2021-09-23",
      "bid": "54.10",
      "ask": "56.50",
      "open": "55.50",
      "high": "56.70",
      "low": "54.10",
      "close": "56.50",
      "average": "55.6359",
      "volume": "1701",
      "turnover": "94636.7",
      "trades": "28"
    },
    {
      "date": "2021-09-24",
      "bid": "54.90",
      "ask": "55.70",
      "open": "56.30",
      "high": "56.30",
      "low": "54.50",
      "close": "55.90",
      "average": "55.0183",
      "volume": "2567",
      "turnover": "141231.9",
      "trades": "26"
    },
    {
      "date": "2021-09-27",
      "bid": "54.80",
      "ask": "55.50",
      "open": "55.90",
      "high": "55.90",
      "low": "54.50",
      "close": "54.80",
      "average": "55.0395",
      "volume": "1968",
      "turnover": "108317.7",
      "trades": "16"
    },
    {
      "date": "2021-09-28",
      "bid": "54.30",
      "ask": "54.70",
      "open": "54.80",
      "high": "55.00",
      "low": "54.60",
      "close": "54.70",
      "average": "54.8154",
      "volume": "1170",
      "turnover": "64134",
      "trades": "13"
    },
    {
      "date": "2021-09-29",
      "bid": "54.90",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.00",
      "low": "54.40",
      "close": "55.00",
      "average": "54.7576",
      "volume": "1634",
      "turnover": "89474",
      "trades": "12"
    },
    {
      "date": "2021-09-30",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.90",
      "high": "55.00",
      "low": "54.50",
      "close": "55.00",
      "average": "54.9706",
      "volume": "16993",
      "turnover": "919556.5",
      "trades": "7"
    },
    {
      "date": "2021-10-01",
      "bid": "55.00",
      "ask": "55.60",
      "open": "54.40",
      "high": "55.70",
      "low": "54.40",
      "close": "55.70",
      "average": "54.6715",
      "volume": "606",
      "turnover": "33130.9",
      "trades": "6"
    },
    {
      "date": "2021-10-04",
      "bid": "53.70",
      "ask": "54.90",
      "open": "55.70",
      "high": "55.70",
      "low": "52.00",
      "close": "55.40",
      "average": "54.0509",
      "volume": "1323",
      "turnover": "71509.3",
      "trades": "19"
    },
    {
      "date": "2021-10-05",
      "bid": "54.20",
      "ask": "54.60",
      "open": "53.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.131",
      "volume": "1182",
      "turnover": "63982.8",
      "trades": "16"
    },
    {
      "date": "2021-10-06",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.60",
      "high": "54.40",
      "low": "52.10",
      "close": "53.50",
      "average": "53.6325",
      "volume": "607",
      "turnover": "32554.9",
      "trades": "19"
    },
    {
      "date": "2021-10-07",
      "bid": "53.10",
      "ask": "53.90",
      "open": "53.90",
      "high": "53.90",
      "low": "51.90",
      "close": "52.10",
      "average": "52.1792",
      "volume": "11060",
      "turnover": "577101.8",
      "trades": "33"
    },
    {
      "date": "2021-10-08",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.90",
      "high": "54.90",
      "low": "51.90",
      "close": "53.00",
      "average": "52.5721",
      "volume": "11060",
      "turnover": "581447.1",
      "trades": "31"
    },
    {
      "date": "2021-10-11",
      "bid": "51.70",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.30",
      "low": "52.00",
      "close": "52.00",
      "average": "52.6643",
      "volume": "6973",
      "turnover": "367228.2",
      "trades": "27"
    },
    {
      "date": "2021-10-12",
      "bid": "52.30",
      "ask": "53.30",
      "open": "52.00",
      "high": "53.30",
      "low": "51.20",
      "close": "52.30",
      "average": "52.2398",
      "volume": "1749",
      "turnover": "91367.4",
      "trades": "13"
    },
    {
      "date": "2021-10-13",
      "bid": "52.70",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.30",
      "low": "52.10",
      "close": "52.70",
      "average": "52.3746",
      "volume": "449",
      "turnover": "23516.2",
      "trades": "12"
    },
    {
      "date": "2021-10-14",
      "bid": "54.60",
      "ask": "56.30",
      "open": "52.70",
      "high": "56.00",
      "low": "52.70",
      "close": "54.50",
      "average": "54.5736",
      "volume": "13333",
      "turnover": "727630.2",
      "trades": "33"
    },
    {
      "date": "2021-10-15",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.90",
      "high": "54.50",
      "low": "53.80",
      "close": "53.80",
      "average": "54.1171",
      "volume": "3075",
      "turnover": "166410.1",
      "trades": "10"
    },
    {
      "date": "2021-10-18",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.00",
      "high": "54.30",
      "low": "53.00",
      "close": "53.00",
      "average": "53.146",
      "volume": "2519",
      "turnover": "133874.7",
      "trades": "19"
    },
    {
      "date": "2021-10-19",
      "bid": "53.50",
      "ask": "53.90",
      "open": "53.00",
      "high": "53.50",
      "low": "53.00",
      "close": "53.50",
      "average": "53.3493",
      "volume": "730",
      "turnover": "38945",
      "trades": "10"
    },
    {
      "date": "2021-10-20",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.50",
      "high": "53.50",
      "low": "53.10",
      "close": "53.10",
      "average": "53.4821",
      "volume": "112",
      "turnover": "5990",
      "trades": "4"
    },
    {
      "date": "2021-10-21",
      "bid": "52.40",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.50",
      "low": "52.30",
      "close": "53.50",
      "average": "52.8142",
      "volume": "1678",
      "turnover": "88622.3",
      "trades": "13"
    },
    {
      "date": "2021-10-22",
      "bid": "52.00",
      "ask": "53.00",
      "open": "54.40",
      "high": "54.40",
      "low": "52.00",
      "close": "53.00",
      "average": "52.5407",
      "volume": "2150",
      "turnover": "112962.4",
      "trades": "20"
    },
    {
      "date": "2021-10-25",
      "bid": "52.10",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.10",
      "average": "51.6673",
      "volume": "1984",
      "turnover": "102508",
      "trades": "24"
    },
    {
      "date": "2021-10-26",
      "bid": "52.60",
      "ask": "54.30",
      "open": "52.10",
      "high": "55.00",
      "low": "52.10",
      "close": "53.00",
      "average": "52.7959",
      "volume": "902",
      "turnover": "47621.9",
      "trades": "13"
    },
    {
      "date": "2021-10-27",
      "bid": "52.40",
      "ask": "53.80",
      "open": "52.30",
      "high": "54.50",
      "low": "52.30",
      "close": "52.40",
      "average": "52.5903",
      "volume": "715",
      "turnover": "37602.1",
      "trades": "10"
    },
    {
      "date": "2021-10-28",
      "bid": "52.50",
      "ask": "54.50",
      "open": "52.30",
      "high": "52.50",
      "low": "52.20",
      "close": "52.50",
      "average": "52.4282",
      "volume": "696",
      "turnover": "36490",
      "trades": "12"
    },
    {
      "date": "2021-10-29",
      "bid": "52.30",
      "ask": "54.40",
      "open": "52.50",
      "high": "54.30",
      "low": "52.20",
      "close": "52.30",
      "average": "52.5004",
      "volume": "2690",
      "turnover": "141226",
      "trades": "26"
    },
    {
      "date": "2021-11-01",
      "bid": "52.50",
      "ask": "54.00",
      "open": "52.30",
      "high": "54.10",
      "low": "52.20",
      "close": "52.50",
      "average": "53.1519",
      "volume": "3037",
      "turnover": "161422.2",
      "trades": "24"
    },
    {
      "date": "2021-11-02",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.80",
      "low": "51.50",
      "close": "52.80",
      "average": "52.139",
      "volume": "7223",
      "turnover": "376600",
      "trades": "20"
    },
    {
      "date": "2021-11-03",
      "bid": "52.50",
      "ask": "53.50",
      "open": "53.90",
      "high": "53.90",
      "low": "51.60",
      "close": "53.50",
      "average": "53.4794",
      "volume": "1174",
      "turnover": "62784.8",
      "trades": "12"
    },
    {
      "date": "2021-11-04",
      "bid": "53.50",
      "ask": "54.00",
      "open": "53.40",
      "high": "53.50",
      "low": "51.10",
      "close": "53.50",
      "average": "52.8175",
      "volume": "970",
      "turnover": "51233",
      "trades": "15"
    },
    {
      "date": "2021-11-05",
      "bid": "52.50",
      "ask": "53.90",
      "open": "52.50",
      "high": "53.90",
      "low": "52.50",
      "close": "52.50",
      "average": "52.8047",
      "volume": "1018",
      "turnover": "53755.2",
      "trades": "13"
    },
    {
      "date": "2021-11-08",
      "bid": "52.60",
      "ask": "53.30",
      "open": "53.00",
      "high": "53.50",
      "low": "51.80",
      "close": "53.30",
      "average": "53.2833",
      "volume": "4755",
      "turnover": "253362.1",
      "trades": "12"
    },
    {
      "date": "2021-11-09",
      "bid": "52.80",
      "ask": "53.20",
      "open": "53.30",
      "high": "53.30",
      "low": "53.20",
      "close": "53.20",
      "average": "53.2671",
      "volume": "1424",
      "turnover": "75852.4",
      "trades": "9"
    },
    {
      "date": "2021-11-10",
      "bid": "52.10",
      "ask": "53.20",
      "open": "53.20",
      "high": "53.20",
      "low": "53.20",
      "close": "53.20",
      "average": "53.20",
      "volume": "113",
      "turnover": "6011.6",
      "trades": "1"
    },
    {
      "date": "2021-11-11",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.10",
      "high": "53.20",
      "low": "52.10",
      "close": "52.80",
      "average": "52.7326",
      "volume": "900",
      "turnover": "47459.3",
      "trades": "6"
    },
    {
      "date": "2021-11-12",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.10",
      "high": "52.10",
      "low": "51.10",
      "close": "52.00",
      "average": "51.908",
      "volume": "1898",
      "turnover": "98521.3",
      "trades": "17"
    },
    {
      "date": "2021-11-15",
      "bid": "51.90",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.5061",
      "volume": "4886",
      "turnover": "256544.6",
      "trades": "14"
    },
    {
      "date": "2021-11-16",
      "bid": "55.10",
      "ask": "55.20",
      "open": "53.00",
      "high": "55.20",
      "low": "52.00",
      "close": "55.20",
      "average": "53.5232",
      "volume": "15934",
      "turnover": "852838.8",
      "trades": "46"
    },
    {
      "date": "2021-11-17",
      "bid": "54.00",
      "ask": "54.50",
      "open": "55.20",
      "high": "55.50",
      "low": "53.40",
      "close": "54.50",
      "average": "55.1128",
      "volume": "11029",
      "turnover": "607839.4",
      "trades": "47"
    },
    {
      "date": "2021-11-18",
      "bid": "54.10",
      "ask": "54.40",
      "open": "53.60",
      "high": "54.50",
      "low": "53.60",
      "close": "54.10",
      "average": "54.2687",
      "volume": "866",
      "turnover": "46996.7",
      "trades": "18"
    },
    {
      "date": "2021-11-19",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.10",
      "high": "55.20",
      "low": "54.10",
      "close": "55.10",
      "average": "54.9682",
      "volume": "1810",
      "turnover": "99492.5",
      "trades": "18"
    },
    {
      "date": "2021-11-22",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.10",
      "high": "55.50",
      "low": "54.90",
      "close": "55.50",
      "average": "55.2353",
      "volume": "2101",
      "turnover": "116049.4",
      "trades": "22"
    },
    {
      "date": "2021-11-23",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.50",
      "high": "55.50",
      "low": "54.90",
      "close": "54.90",
      "average": "54.9326",
      "volume": "1575",
      "turnover": "86518.9",
      "trades": "14"
    },
    {
      "date": "2021-11-24",
      "bid": "53.90",
      "ask": "54.80",
      "open": "54.10",
      "high": "54.10",
      "low": "53.60",
      "close": "53.60",
      "average": "53.7429",
      "volume": "140",
      "turnover": "7524",
      "trades": "3"
    },
    {
      "date": "2021-11-25",
      "bid": "54.10",
      "ask": "54.70",
      "open": "53.60",
      "high": "54.10",
      "low": "52.30",
      "close": "54.10",
      "average": "53.8203",
      "volume": "380",
      "turnover": "20451.7",
      "trades": "8"
    },
    {
      "date": "2021-11-26",
      "bid": "55.50",
      "ask": "56.20",
      "open": "54.90",
      "high": "56.50",
      "low": "54.00",
      "close": "55.50",
      "average": "55.7184",
      "volume": "50027",
      "turnover": "2787425.3",
      "trades": "113"
    },
    {
      "date": "2021-11-29",
      "bid": "54.70",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.20",
      "low": "54.20",
      "close": "56.00",
      "average": "55.7869",
      "volume": "5280",
      "turnover": "294554.6",
      "trades": "33"
    },
    {
      "date": "2021-11-30",
      "bid": "54.20",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.20",
      "low": "54.70",
      "close": "56.20",
      "average": "56.0027",
      "volume": "5346",
      "turnover": "299390.4",
      "trades": "23"
    },
    {
      "date": "2021-12-01",
      "bid": "58.50",
      "ask": "59.00",
      "open": "56.50",
      "high": "59.50",
      "low": "56.50",
      "close": "59.40",
      "average": "58.9718",
      "volume": "21184",
      "turnover": "1249098.7",
      "trades": "68"
    },
    {
      "date": "2021-12-02",
      "bid": "58.10",
      "ask": "58.90",
      "open": "58.60",
      "high": "60.00",
      "low": "58.00",
      "close": "58.90",
      "average": "59.3584",
      "volume": "6377",
      "turnover": "378528.7",
      "trades": "34"
    },
    {
      "date": "2021-12-03",
      "bid": "57.30",
      "ask": "58.00",
      "open": "58.90",
      "high": "58.90",
      "low": "57.50",
      "close": "58.00",
      "average": "58.0062",
      "volume": "10043",
      "turnover": "582556.4",
      "trades": "26"
    },
    {
      "date": "2021-12-06",
      "bid": "57.10",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.10",
      "close": "58.00",
      "average": "57.8645",
      "volume": "2340",
      "turnover": "135403",
      "trades": "16"
    },
    {
      "date": "2021-12-07",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.50",
      "close": "57.90",
      "average": "57.8741",
      "volume": "1601",
      "turnover": "92656.5",
      "trades": "21"
    },
    {
      "date": "2021-12-08",
      "bid": "58.80",
      "ask": "59.00",
      "open": "57.30",
      "high": "59.40",
      "low": "57.30",
      "close": "58.80",
      "average": "58.1213",
      "volume": "78729",
      "turnover": "4575833.4",
      "trades": "51"
    },
    {
      "date": "2021-12-09",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.70",
      "high": "59.50",
      "low": "58.70",
      "close": "59.50",
      "average": "59.3736",
      "volume": "2977",
      "turnover": "176755.3",
      "trades": "11"
    },
    {
      "date": "2021-12-10",
      "bid": "60.50",
      "ask": "60.90",
      "open": "59.50",
      "high": "61.00",
      "low": "58.00",
      "close": "60.50",
      "average": "59.6515",
      "volume": "17145",
      "turnover": "1022725.6",
      "trades": "44"
    },
    {
      "date": "2021-12-13",
      "bid": "61.50",
      "ask": "61.90",
      "open": "60.60",
      "high": "62.00",
      "low": "60.50",
      "close": "61.50",
      "average": "61.1865",
      "volume": "8780",
      "turnover": "537217.6",
      "trades": "45"
    },
    {
      "date": "2021-12-14",
      "bid": "60.00",
      "ask": "60.50",
      "open": "62.00",
      "high": "62.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.8918",
      "volume": "1539",
      "turnover": "93712.5",
      "trades": "10"
    },
    {
      "date": "2021-12-15",
      "bid": "63.50",
      "ask": "64.00",
      "open": "61.70",
      "high": "64.80",
      "low": "60.10",
      "close": "63.50",
      "average": "63.0168",
      "volume": "8652",
      "turnover": "545221.2",
      "trades": "33"
    },
    {
      "date": "2021-12-16",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.50",
      "high": "64.50",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4479",
      "volume": "5844",
      "turnover": "376633.5",
      "trades": "19"
    },
    {
      "date": "2021-12-17",
      "bid": "60.10",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "59.20",
      "close": "63.00",
      "average": "62.1107",
      "volume": "2496841",
      "turnover": "146159636.4",
      "trades": "67"
    },
    {
      "date": "2021-12-20",
      "bid": "60.80",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "60.10",
      "close": "60.80",
      "average": "62.7476",
      "volume": "2594",
      "turnover": "162767.3",
      "trades": "20"
    },
    {
      "date": "2021-12-21",
      "bid": "62.00",
      "ask": "62.90",
      "open": "60.80",
      "high": "63.00",
      "low": "60.80",
      "close": "62.90",
      "average": "62.9082",
      "volume": "122136",
      "turnover": "7334372",
      "trades": "13"
    },
    {
      "date": "2021-12-22",
      "bid": "61.20",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "63.00",
      "average": "61.6505",
      "volume": "3277",
      "turnover": "202028.8",
      "trades": "26"
    },
    {
      "date": "2021-12-23",
      "bid": "62.40",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.10",
      "low": "62.00",
      "close": "62.50",
      "average": "62.6179",
      "volume": "43839",
      "turnover": "2745107.4",
      "trades": "45"
    },
    {
      "date": "2021-12-27",
      "bid": "62.10",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.00",
      "low": "61.90",
      "close": "62.10",
      "average": "62.9371",
      "volume": "3441",
      "turnover": "216566.5",
      "trades": "25"
    },
    {
      "date": "2021-12-28",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.10",
      "high": "62.80",
      "low": "61.90",
      "close": "62.80",
      "average": "62.1045",
      "volume": "10726",
      "turnover": "666133.2",
      "trades": "22"
    },
    {
      "date": "2021-12-29",
      "bid": "63.00",
      "ask": "63.70",
      "open": "63.30",
      "high": "63.80",
      "low": "63.00",
      "close": "63.70",
      "average": "63.7791",
      "volume": "4326",
      "turnover": "275908.6",
      "trades": "16"
    },
    {
      "date": "2021-12-30",
      "bid": "62.30",
      "ask": "62.90",
      "open": "63.60",
      "high": "63.60",
      "low": "62.10",
      "close": "62.10",
      "average": "63.038",
      "volume": "871",
      "turnover": "54906.1",
      "trades": "9"
    },
    {
      "date": "2022-01-03",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.10",
      "high": "63.10",
      "low": "62.00",
      "close": "63.00",
      "average": "62.9713",
      "volume": "13294",
      "turnover": "837140.5",
      "trades": "29"
    },
    {
      "date": "2022-01-04",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.50",
      "low": "63.00",
      "close": "63.80",
      "average": "64.058",
      "volume": "7579",
      "turnover": "485495.9",
      "trades": "34"
    },
    {
      "date": "2022-01-05",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.00",
      "high": "64.80",
      "low": "63.50",
      "close": "64.00",
      "average": "63.9963",
      "volume": "5436",
      "turnover": "347883.9",
      "trades": "16"
    },
    {
      "date": "2022-01-07",
      "bid": "61.60",
      "ask": "62.70",
      "open": "64.00",
      "high": "64.00",
      "low": "61.50",
      "close": "61.50",
      "average": "62.5384",
      "volume": "6805",
      "turnover": "425573.8",
      "trades": "30"
    },
    {
      "date": "2022-01-10",
      "bid": "60.00",
      "ask": "60.90",
      "open": "61.60",
      "high": "61.60",
      "low": "59.10",
      "close": "59.50",
      "average": "60.6899",
      "volume": "276",
      "turnover": "16750.4",
      "trades": "11"
    },
    {
      "date": "2022-01-11",
      "bid": "59.90",
      "ask": "61.00",
      "open": "59.40",
      "high": "61.00",
      "low": "59.40",
      "close": "59.90",
      "average": "59.7048",
      "volume": "3585",
      "turnover": "214041.8",
      "trades": "14"
    },
    {
      "date": "2022-01-12",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.50",
      "low": "59.90",
      "close": "60.30",
      "average": "60.6033",
      "volume": "9494",
      "turnover": "575368.2",
      "trades": "28"
    },
    {
      "date": "2022-01-13",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.30",
      "low": "60.10",
      "close": "60.10",
      "average": "60.119",
      "volume": "200",
      "turnover": "12023.8",
      "trades": "4"
    },
    {
      "date": "2022-01-14",
      "bid": "60.50",
      "ask": "61.00",
      "open": "60.10",
      "high": "62.80",
      "low": "60.10",
      "close": "60.50",
      "average": "60.6879",
      "volume": "979",
      "turnover": "59413.5",
      "trades": "14"
    },
    {
      "date": "2022-01-17",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.30",
      "close": "60.00",
      "average": "59.8178",
      "volume": "14533",
      "turnover": "869332.5",
      "trades": "30"
    },
    {
      "date": "2022-01-18",
      "bid": "59.10",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.10",
      "close": "60.00",
      "average": "59.7773",
      "volume": "15950",
      "turnover": "953448.2",
      "trades": "19"
    },
    {
      "date": "2022-01-19",
      "bid": "61.50",
      "ask": "62.90",
      "open": "60.00",
      "high": "64.00",
      "low": "59.00",
      "close": "61.40",
      "average": "60.598",
      "volume": "14900",
      "turnover": "902909.9",
      "trades": "30"
    },
    {
      "date": "2022-01-20",
      "bid": "63.00",
      "ask": "63.70",
      "open": "63.90",
      "high": "63.90",
      "low": "61.50",
      "close": "63.00",
      "average": "63.3643",
      "volume": "1063",
      "turnover": "67356.2",
      "trades": "16"
    },
    {
      "date": "2022-01-21",
      "bid": "60.10",
      "ask": "63.00",
      "open": "63.70",
      "high": "64.70",
      "low": "60.10",
      "close": "63.10",
      "average": "63.5833",
      "volume": "7490",
      "turnover": "476239.2",
      "trades": "21"
    },
    {
      "date": "2022-01-24",
      "bid": "59.80",
      "ask": "61.90",
      "open": "64.90",
      "high": "64.90",
      "low": "58.10",
      "close": "61.90",
      "average": "61.3355",
      "volume": "8253",
      "turnover": "506202.2",
      "trades": "45"
    },
    {
      "date": "2022-01-25",
      "bid": "61.40",
      "ask": "62.60",
      "open": "62.90",
      "high": "62.90",
      "low": "60.30",
      "close": "61.40",
      "average": "61.0998",
      "volume": "1261",
      "turnover": "77046.8",
      "trades": "12"
    },
    {
      "date": "2022-01-26",
      "bid": "61.00",
      "ask": "61.90",
      "open": "61.30",
      "high": "62.80",
      "low": "60.20",
      "close": "61.00",
      "average": "60.9999",
      "volume": "10914",
      "turnover": "655753.9",
      "trades": "21"
    },
    {
      "date": "2022-01-27",
      "bid": "60.10",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.20",
      "low": "59.10",
      "close": "62.20",
      "average": "59.4056",
      "volume": "1510",
      "turnover": "89702.4",
      "trades": "13"
    },
    {
      "date": "2022-01-28",
      "bid": "59.90",
      "ask": "61.80",
      "open": "61.80",
      "high": "61.80",
      "low": "59.90",
      "close": "59.90",
      "average": "61.6873",
      "volume": "3571",
      "turnover": "220285.2",
      "trades": "14"
    },
    {
      "date": "2022-01-31",
      "bid": "60.10",
      "ask": "61.90",
      "open": "58.10",
      "high": "62.60",
      "low": "58.10",
      "close": "59.30",
      "average": "60.5364",
      "volume": "13413",
      "turnover": "811975.4",
      "trades": "39"
    },
    {
      "date": "2022-02-01",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.50",
      "high": "61.60",
      "low": "60.30",
      "close": "60.30",
      "average": "60.677",
      "volume": "161",
      "turnover": "9769",
      "trades": "12"
    },
    {
      "date": "2022-02-02",
      "bid": "58.50",
      "ask": "59.90",
      "open": "61.00",
      "high": "61.00",
      "low": "59.50",
      "close": "59.90",
      "average": "59.7707",
      "volume": "1403",
      "turnover": "83858.3",
      "trades": "16"
    },
    {
      "date": "2022-02-03",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.50",
      "high": "60.00",
      "low": "58.40",
      "close": "58.70",
      "average": "59.0367",
      "volume": "12492",
      "turnover": "737487",
      "trades": "36"
    },
    {
      "date": "2022-02-04",
      "bid": "59.30",
      "ask": "60.80",
      "open": "59.60",
      "high": "60.80",
      "low": "59.30",
      "close": "60.80",
      "average": "59.5906",
      "volume": "1748",
      "turnover": "104164.3",
      "trades": "17"
    },
    {
      "date": "2022-02-07",
      "bid": "59.00",
      "ask": "60.70",
      "open": "60.80",
      "high": "60.80",
      "low": "60.80",
      "close": "60.80",
      "average": "60.80",
      "volume": "16",
      "turnover": "972.8",
      "trades": "4"
    },
    {
      "date": "2022-02-08",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.90",
      "low": "59.00",
      "close": "59.00",
      "average": "59.0292",
      "volume": "726",
      "turnover": "42855.2",
      "trades": "11"
    },
    {
      "date": "2022-02-09",
      "bid": "59.40",
      "ask": "59.90",
      "open": "60.00",
      "high": "60.10",
      "low": "59.00",
      "close": "60.00",
      "average": "59.3745",
      "volume": "2632",
      "turnover": "156273.6",
      "trades": "15"
    },
    {
      "date": "2022-02-10",
      "bid": "59.40",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.50",
      "low": "59.00",
      "close": "59.90",
      "average": "60.1169",
      "volume": "3022",
      "turnover": "181673.3",
      "trades": "13"
    },
    {
      "date": "2022-02-11",
      "bid": "58.10",
      "ask": "59.50",
      "open": "60.90",
      "high": "60.90",
      "low": "58.10",
      "close": "58.40",
      "average": "58.4647",
      "volume": "7567",
      "turnover": "442402.5",
      "trades": "22"
    },
    {
      "date": "2022-02-14",
      "bid": "57.00",
      "ask": "57.30",
      "open": "56.70",
      "high": "58.00",
      "low": "56.70",
      "close": "57.00",
      "average": "56.9081",
      "volume": "4595",
      "turnover": "261492.7",
      "trades": "21"
    },
    {
      "date": "2022-02-15",
      "bid": "59.10",
      "ask": "59.60",
      "open": "57.00",
      "high": "59.10",
      "low": "57.00",
      "close": "59.10",
      "average": "58.5835",
      "volume": "1302",
      "turnover": "76275.7",
      "trades": "13"
    },
    {
      "date": "2022-02-16",
      "bid": "58.30",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.00",
      "close": "60.00",
      "average": "59.314",
      "volume": "785",
      "turnover": "46561.5",
      "trades": "14"
    },
    {
      "date": "2022-02-17",
      "bid": "57.60",
      "ask": "59.80",
      "open": "57.90",
      "high": "57.90",
      "low": "57.60",
      "close": "57.60",
      "average": "57.739",
      "volume": "100",
      "turnover": "5773.9",
      "trades": "4"
    },
    {
      "date": "2022-02-18",
      "bid": "58.00",
      "ask": "59.10",
      "open": "57.60",
      "high": "59.50",
      "low": "57.60",
      "close": "58.00",
      "average": "57.8185",
      "volume": "493",
      "turnover": "28504.5",
      "trades": "5"
    },
    {
      "date": "2022-02-21",
      "bid": "53.60",
      "ask": "56.80",
      "open": "51.10",
      "high": "59.00",
      "low": "51.10",
      "close": "53.90",
      "average": "53.9024",
      "volume": "1064",
      "turnover": "57352.2",
      "trades": "23"
    },
    {
      "date": "2022-02-22",
      "bid": "55.80",
      "ask": "55.90",
      "open": "53.90",
      "high": "55.80",
      "low": "52.40",
      "close": "55.80",
      "average": "53.7293",
      "volume": "164",
      "turnover": "8811.6",
      "trades": "5"
    },
    {
      "date": "2022-02-23",
      "bid": "56.00",
      "ask": "59.70",
      "open": "55.80",
      "high": "59.80",
      "low": "55.80",
      "close": "56.20",
      "average": "56.824",
      "volume": "1989",
      "turnover": "113023",
      "trades": "13"
    },
    {
      "date": "2022-02-24",
      "bid": "54.60",
      "ask": "55.80",
      "open": "54.20",
      "high": "54.60",
      "low": "51.90",
      "close": "54.60",
      "average": "52.8774",
      "volume": "11356",
      "turnover": "600475.5",
      "trades": "30"
    },
    {
      "date": "2022-02-25",
      "bid": "57.20",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.20",
      "low": "54.20",
      "close": "57.00",
      "average": "57.5931",
      "volume": "5028",
      "turnover": "289578.2",
      "trades": "12"
    },
    {
      "date": "2022-02-28",
      "bid": "55.20",
      "ask": "58.40",
      "open": "57.00",
      "high": "58.40",
      "low": "52.10",
      "close": "58.40",
      "average": "56.6284",
      "volume": "1466",
      "turnover": "83017.3",
      "trades": "17"
    },
    {
      "date": "2022-03-01",
      "bid": "55.70",
      "ask": "58.20",
      "open": "55.60",
      "high": "58.20",
      "low": "55.60",
      "close": "58.20",
      "average": "55.6406",
      "volume": "128",
      "turnover": "7122",
      "trades": "5"
    },
    {
      "date": "2022-03-02",
      "bid": "57.90",
      "ask": "58.10",
      "open": "55.70",
      "high": "58.20",
      "low": "55.70",
      "close": "57.90",
      "average": "57.0816",
      "volume": "804",
      "turnover": "45893.6",
      "trades": "8"
    },
    {
      "date": "2022-03-03",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.40",
      "low": "57.20",
      "close": "57.20",
      "average": "57.2922",
      "volume": "6722",
      "turnover": "385118.4",
      "trades": "7"
    },
    {
      "date": "2022-03-04",
      "bid": "55.00",
      "ask": "55.80",
      "open": "54.00",
      "high": "56.40",
      "low": "54.00",
      "close": "55.00",
      "average": "55.4172",
      "volume": "1247",
      "turnover": "69105.2",
      "trades": "16"
    },
    {
      "date": "2022-03-07",
      "bid": "52.70",
      "ask": "55.90",
      "open": "55.00",
      "high": "56.00",
      "low": "52.20",
      "close": "56.00",
      "average": "52.951",
      "volume": "8082",
      "turnover": "427950.2",
      "trades": "24"
    },
    {
      "date": "2022-03-08",
      "bid": "54.90",
      "ask": "57.90",
      "open": "59.00",
      "high": "59.00",
      "low": "55.20",
      "close": "55.20",
      "average": "56.0762",
      "volume": "22707",
      "turnover": "1273323.2",
      "trades": "6"
    },
    {
      "date": "2022-03-09",
      "bid": "55.30",
      "ask": "58.70",
      "open": "55.50",
      "high": "56.60",
      "low": "55.30",
      "close": "55.30",
      "average": "56.2735",
      "volume": "1443",
      "turnover": "81202.6",
      "trades": "15"
    },
    {
      "date": "2022-03-10",
      "bid": "54.10",
      "ask": "55.40",
      "open": "55.30",
      "high": "55.30",
      "low": "54.90",
      "close": "55.30",
      "average": "55.2392",
      "volume": "658",
      "turnover": "36347.4",
      "trades": "9"
    },
    {
      "date": "2022-03-11",
      "bid": "56.00",
      "ask": "56.50",
      "open": "55.70",
      "high": "56.00",
      "low": "55.70",
      "close": "56.00",
      "average": "55.9154",
      "volume": "1841",
      "turnover": "102940.2",
      "trades": "5"
    },
    {
      "date": "2022-03-14",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.40",
      "high": "56.50",
      "low": "56.40",
      "close": "56.50",
      "average": "56.4643",
      "volume": "28",
      "turnover": "1581",
      "trades": "4"
    },
    {
      "date": "2022-03-15",
      "bid": "55.60",
      "ask": "58.50",
      "open": "54.10",
      "high": "60.00",
      "low": "54.10",
      "close": "58.50",
      "average": "58.769",
      "volume": "1131",
      "turnover": "66467.7",
      "trades": "16"
    },
    {
      "date": "2022-03-16",
      "bid": "59.00",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.7101",
      "volume": "1173",
      "turnover": "70040",
      "trades": "4"
    },
    {
      "date": "2022-03-17",
      "bid": "57.60",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.00",
      "low": "57.40",
      "close": "59.80",
      "average": "59.7261",
      "volume": "742",
      "turnover": "44316.8",
      "trades": "10"
    },
    {
      "date": "2022-03-18",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.50",
      "close": "59.00",
      "average": "58.0623",
      "volume": "4587",
      "turnover": "266331.8",
      "trades": "11"
    },
    {
      "date": "2022-03-21",
      "bid": "57.70",
      "ask": "58.70",
      "open": "59.80",
      "high": "60.00",
      "low": "57.50",
      "close": "57.90",
      "average": "58.834",
      "volume": "6956",
      "turnover": "409249.2",
      "trades": "16"
    },
    {
      "date": "2022-03-22",
      "bid": "58.60",
      "ask": "59.90",
      "open": "58.70",
      "high": "61.00",
      "low": "58.00",
      "close": "59.90",
      "average": "60.6489",
      "volume": "3717",
      "turnover": "225432",
      "trades": "16"
    },
    {
      "date": "2022-03-23",
      "bid": "57.10",
      "ask": "58.50",
      "open": "58.00",
      "high": "58.50",
      "low": "57.00",
      "close": "57.00",
      "average": "58.1851",
      "volume": "19579",
      "turnover": "1139207",
      "trades": "16"
    },
    {
      "date": "2022-03-24",
      "bid": "57.10",
      "ask": "60.00",
      "open": "57.10",
      "high": "57.10",
      "low": "57.10",
      "close": "57.10",
      "average": "57.10",
      "volume": "1",
      "turnover": "57.1",
      "trades": "1"
    },
    {
      "date": "2022-03-25",
      "bid": "58.00",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "57.50",
      "close": "58.90",
      "average": "58.4649",
      "volume": "641",
      "turnover": "37476",
      "trades": "10"
    },
    {
      "date": "2022-03-28",
      "bid": "57.50",
      "ask": "58.90",
      "open": "58.90",
      "high": "58.90",
      "low": "57.60",
      "close": "58.90",
      "average": "58.3424",
      "volume": "3720",
      "turnover": "217033.9",
      "trades": "16"
    },
    {
      "date": "2022-03-29",
      "bid": "57.50",
      "ask": "58.00",
      "open": "59.90",
      "high": "59.90",
      "low": "58.00",
      "close": "58.00",
      "average": "58.4214",
      "volume": "510",
      "turnover": "29794.9",
      "trades": "14"
    },
    {
      "date": "2022-03-30",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.70",
      "high": "57.70",
      "low": "57.00",
      "close": "57.60",
      "average": "57.4849",
      "volume": "3812",
      "turnover": "219132.6",
      "trades": "11"
    },
    {
      "date": "2022-03-31",
      "bid": "57.60",
      "ask": "59.70",
      "open": "55.80",
      "high": "58.70",
      "low": "55.80",
      "close": "57.80",
      "average": "57.3012",
      "volume": "1333",
      "turnover": "76382.5",
      "trades": "7"
    },
    {
      "date": "2022-04-01",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.20",
      "low": "57.80",
      "close": "57.80",
      "average": "57.801",
      "volume": "416",
      "turnover": "24045.2",
      "trades": "6"
    },
    {
      "date": "2022-04-04",
      "bid": "57.80",
      "ask": "58.80",
      "open": "58.80",
      "high": "58.80",
      "low": "57.80",
      "close": "57.80",
      "average": "58.7924",
      "volume": "263",
      "turnover": "15462.4",
      "trades": "7"
    },
    {
      "date": "2022-04-05",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.80",
      "high": "58.20",
      "low": "57.80",
      "close": "57.80",
      "average": "57.948",
      "volume": "811",
      "turnover": "46995.8",
      "trades": "6"
    },
    {
      "date": "2022-04-06",
      "bid": "57.00",
      "ask": "58.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "57.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-07",
      "bid": "56.00",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.60",
      "low": "55.60",
      "close": "57.40",
      "average": "57.1814",
      "volume": "4322",
      "turnover": "247137.8",
      "trades": "22"
    },
    {
      "date": "2022-04-08",
      "bid": "55.40",
      "ask": "57.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "57.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-11",
      "bid": "57.80",
      "ask": "58.40",
      "open": "58.00",
      "high": "59.80",
      "low": "58.00",
      "close": "58.40",
      "average": "58.9492",
      "volume": "1669",
      "turnover": "98386.2",
      "trades": "11"
    },
    {
      "date": "2022-04-12",
      "bid": "58.20",
      "ask": "59.80",
      "open": "58.20",
      "high": "58.20",
      "low": "58.20",
      "close": "58.20",
      "average": "58.20",
      "volume": "102",
      "turnover": "5936.4",
      "trades": "2"
    },
    {
      "date": "2022-04-13",
      "bid": "54.20",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.40",
      "low": "57.40",
      "close": "57.40",
      "average": "57.40",
      "volume": "40",
      "turnover": "2296",
      "trades": "3"
    },
    {
      "date": "2022-04-14",
      "bid": "55.00",
      "ask": "57.00",
      "open": "57.40",
      "high": "57.40",
      "low": "57.00",
      "close": "57.00",
      "average": "57.2988",
      "volume": "1902",
      "turnover": "108982.4",
      "trades": "5"
    },
    {
      "date": "2022-04-19",
      "bid": "54.00",
      "ask": "54.80",
      "open": "54.00",
      "high": "56.80",
      "low": "52.00",
      "close": "55.80",
      "average": "53.6288",
      "volume": "1022",
      "turnover": "54808.6",
      "trades": "16"
    },
    {
      "date": "2022-04-20",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.20",
      "high": "54.20",
      "low": "54.20",
      "close": "54.20",
      "average": "54.20",
      "volume": "70",
      "turnover": "3794",
      "trades": "1"
    },
    {
      "date": "2022-04-21",
      "bid": "52.80",
      "ask": "53.80",
      "open": "55.40",
      "high": "55.40",
      "low": "52.00",
      "close": "53.80",
      "average": "52.9543",
      "volume": "5916",
      "turnover": "313277.6",
      "trades": "17"
    },
    {
      "date": "2022-04-22",
      "bid": "54.00",
      "ask": "54.40",
      "open": "55.40",
      "high": "55.40",
      "low": "55.40",
      "close": "55.40",
      "average": "55.40",
      "volume": "20",
      "turnover": "1108",
      "trades": "1"
    },
    {
      "date": "2022-04-25",
      "bid": "53.60",
      "ask": "54.80",
      "open": "55.40",
      "high": "55.40",
      "low": "52.80",
      "close": "54.80",
      "average": "53.5448",
      "volume": "1115",
      "turnover": "59702.4",
      "trades": "12"
    },
    {
      "date": "2022-04-26",
      "bid": "52.80",
      "ask": "54.00",
      "open": "54.40",
      "high": "54.40",
      "low": "52.80",
      "close": "52.80",
      "average": "54.00",
      "volume": "80",
      "turnover": "4320",
      "trades": "3"
    },
    {
      "date": "2022-04-27",
      "bid": "52.80",
      "ask": "54.00",
      "open": "52.80",
      "high": "54.40",
      "low": "52.80",
      "close": "54.40",
      "average": "52.8077",
      "volume": "417",
      "turnover": "22020.8",
      "trades": "6"
    },
    {
      "date": "2022-04-28",
      "bid": "53.00",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.80",
      "low": "52.80",
      "close": "52.80",
      "average": "54.4628",
      "volume": "261",
      "turnover": "14214.8",
      "trades": "5"
    },
    {
      "date": "2022-04-29",
      "bid": "53.00",
      "ask": "54.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "52.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-02",
      "bid": "50.20",
      "ask": "52.80",
      "open": "52.80",
      "high": "53.40",
      "low": "50.00",
      "close": "50.20",
      "average": "52.591",
      "volume": "245",
      "turnover": "12884.8",
      "trades": "9"
    },
    {
      "date": "2022-05-03",
      "bid": "54.80",
      "ask": "55.20",
      "open": "53.60",
      "high": "54.80",
      "low": "53.40",
      "close": "54.80",
      "average": "54.6526",
      "volume": "5280",
      "turnover": "288565.8",
      "trades": "20"
    },
    {
      "date": "2022-05-04",
      "bid": "52.60",
      "ask": "54.60",
      "open": "54.80",
      "high": "54.80",
      "low": "54.80",
      "close": "54.80",
      "average": "54.80",
      "volume": "89",
      "turnover": "4877.2",
      "trades": "3"
    },
    {
      "date": "2022-05-05",
      "bid": "50.20",
      "ask": "52.40",
      "open": "52.80",
      "high": "52.80",
      "low": "52.40",
      "close": "52.40",
      "average": "52.5875",
      "volume": "2316",
      "turnover": "121792.6",
      "trades": "7"
    },
    {
      "date": "2022-05-06",
      "bid": "51.00",
      "ask": "53.60",
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "100",
      "turnover": "5100",
      "trades": "1"
    },
    {
      "date": "2022-05-09",
      "bid": "50.80",
      "ask": "52.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "51.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-10",
      "bid": "50.40",
      "ask": "52.60",
      "open": "52.80",
      "high": "52.80",
      "low": "50.40",
      "close": "50.40",
      "average": "52.1684",
      "volume": "76",
      "turnover": "3964.8",
      "trades": "3"
    },
    {
      "date": "2022-05-11",
      "bid": "48.60",
      "ask": "50.40",
      "open": "50.40",
      "high": "52.60",
      "low": "48.10",
      "close": "48.30",
      "average": "50.1633",
      "volume": "1998",
      "turnover": "100226.2",
      "trades": "23"
    },
    {
      "date": "2022-05-12",
      "bid": "48.40",
      "ask": "51.80",
      "open": "48.30",
      "high": "53.00",
      "low": "46.20",
      "close": "52.00",
      "average": "51.0719",
      "volume": "1419",
      "turnover": "72471",
      "trades": "19"
    },
    {
      "date": "2022-05-13",
      "bid": "56.20",
      "ask": "56.60",
      "open": "52.20",
      "high": "58.00",
      "low": "52.20",
      "close": "58.00",
      "average": "55.2417",
      "volume": "11467",
      "turnover": "633457",
      "trades": "45"
    },
    {
      "date": "2022-05-16",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.20",
      "high": "60.00",
      "low": "58.20",
      "close": "58.80",
      "average": "58.8957",
      "volume": "25087",
      "turnover": "1477516",
      "trades": "59"
    },
    {
      "date": "2022-05-17",
      "bid": "60.60",
      "ask": "61.60",
      "open": "58.80",
      "high": "62.00",
      "low": "58.00",
      "close": "62.00",
      "average": "59.619",
      "volume": "17918",
      "turnover": "1068252.39",
      "trades": "48"
    },
    {
      "date": "2022-05-18",
      "bid": "60.40",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.40",
      "close": "61.00",
      "average": "61.1826",
      "volume": "13753",
      "turnover": "841444.8",
      "trades": "17"
    },
    {
      "date": "2022-05-19",
      "bid": "58.40",
      "ask": "58.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.40",
      "close": "59.40",
      "average": "60.2007",
      "volume": "7238",
      "turnover": "435732.6",
      "trades": "17"
    },
    {
      "date": "2022-05-20",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.40",
      "high": "60.00",
      "low": "58.40",
      "close": "59.00",
      "average": "59.5479",
      "volume": "1209",
      "turnover": "71993.4",
      "trades": "12"
    },
    {
      "date": "2022-05-23",
      "bid": "60.20",
      "ask": "61.80",
      "open": "60.80",
      "high": "63.00",
      "low": "60.00",
      "close": "60.20",
      "average": "61.0478",
      "volume": "7734",
      "turnover": "472144",
      "trades": "29"
    },
    {
      "date": "2022-05-24",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "58.00",
      "close": "60.00",
      "average": "59.8461",
      "volume": "3317",
      "turnover": "198509.6",
      "trades": "28"
    },
    {
      "date": "2022-05-25",
      "bid": "59.00",
      "ask": "60.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "60.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-27",
      "bid": "59.00",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.60",
      "low": "58.00",
      "close": "59.80",
      "average": "59.2646",
      "volume": "879",
      "turnover": "52093.6",
      "trades": "10"
    },
    {
      "date": "2022-05-30",
      "bid": "57.40",
      "ask": "59.60",
      "open": "59.80",
      "high": "60.80",
      "low": "57.40",
      "close": "57.40",
      "average": "59.5368",
      "volume": "3386",
      "turnover": "201591.6",
      "trades": "17"
    },
    {
      "date": "2022-05-31",
      "bid": "58.00",
      "ask": "58.80",
      "open": "57.40",
      "high": "59.40",
      "low": "57.40",
      "close": "58.80",
      "average": "58.1831",
      "volume": "3274",
      "turnover": "190491.4",
      "trades": "17"
    },
    {
      "date": "2022-06-01",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.80",
      "high": "59.60",
      "low": "58.80",
      "close": "59.00",
      "average": "59.182",
      "volume": "2269",
      "turnover": "134284",
      "trades": "14"
    },
    {
      "date": "2022-06-02",
      "bid": "57.40",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.60",
      "low": "58.40",
      "close": "59.40",
      "average": "58.9296",
      "volume": "338",
      "turnover": "19918.2",
      "trades": "7"
    },
    {
      "date": "2022-06-03",
      "bid": "58.00",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.40",
      "low": "59.00",
      "close": "59.00",
      "average": "59.0147",
      "volume": "272",
      "turnover": "16052",
      "trades": "15"
    },
    {
      "date": "2022-06-07",
      "bid": "57.40",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.20",
      "low": "58.00",
      "close": "58.40",
      "average": "58.792",
      "volume": "899",
      "turnover": "52854",
      "trades": "7"
    },
    {
      "date": "2022-06-08",
      "bid": "58.00",
      "ask": "59.00",
      "open": "57.40",
      "high": "59.00",
      "low": "57.40",
      "close": "58.00",
      "average": "58.9204",
      "volume": "216",
      "turnover": "12726.8",
      "trades": "5"
    },
    {
      "date": "2022-06-09",
      "bid": "55.80",
      "ask": "57.40",
      "open": "54.40",
      "high": "59.20",
      "low": "54.40",
      "close": "55.80",
      "average": "55.4308",
      "volume": "1651",
      "turnover": "91516.2",
      "trades": "14"
    },
    {
      "date": "2022-06-10",
      "bid": "58.20",
      "ask": "59.40",
      "open": "59.60",
      "high": "62.60",
      "low": "56.20",
      "close": "60.00",
      "average": "60.0939",
      "volume": "14714",
      "turnover": "884221.4",
      "trades": "60"
    },
    {
      "date": "2022-06-13",
      "bid": "53.60",
      "ask": "55.80",
      "open": "60.00",
      "high": "60.00",
      "low": "54.60",
      "close": "56.00",
      "average": "55.9927",
      "volume": "2831",
      "turnover": "158515.4",
      "trades": "21"
    },
    {
      "date": "2022-06-14",
      "bid": "53.80",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.00",
      "low": "53.80",
      "close": "56.00",
      "average": "55.3145",
      "volume": "2933",
      "turnover": "162237.4",
      "trades": "15"
    },
    {
      "date": "2022-06-15",
      "bid": "54.20",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3135",
      "volume": "319",
      "turnover": "17645",
      "trades": "2"
    },
    {
      "date": "2022-06-16",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "55.00",
      "close": "56.00",
      "average": "55.9997",
      "volume": "10003",
      "turnover": "560165",
      "trades": "9"
    },
    {
      "date": "2022-06-17",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "52.80",
      "close": "56.00",
      "average": "55.7907",
      "volume": "1702",
      "turnover": "94955.8",
      "trades": "10"
    },
    {
      "date": "2022-06-20",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "56.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.9436",
      "volume": "319",
      "turnover": "17527",
      "trades": "6"
    },
    {
      "date": "2022-06-21",
      "bid": "51.20",
      "ask": "52.00",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.8254",
      "volume": "1025",
      "turnover": "54146",
      "trades": "8"
    },
    {
      "date": "2022-06-22",
      "bid": "54.20",
      "ask": "56.00",
      "open": "52.00",
      "high": "56.00",
      "low": "52.00",
      "close": "56.00",
      "average": "53.5677",
      "volume": "862",
      "turnover": "46175.4",
      "trades": "8"
    },
    {
      "date": "2022-06-23",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.7257",
      "volume": "471",
      "turnover": "25775.8",
      "trades": "8"
    },
    {
      "date": "2022-06-27",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "55.60",
      "close": "56.00",
      "average": "55.7242",
      "volume": "538",
      "turnover": "29979.6",
      "trades": "7"
    },
    {
      "date": "2022-06-28",
      "bid": "53.20",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.00",
      "volume": "19",
      "turnover": "1045",
      "trades": "1"
    },
    {
      "date": "2022-06-29",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.9818",
      "volume": "275",
      "turnover": "15120",
      "trades": "3"
    },
    {
      "date": "2022-06-30",
      "bid": "52.40",
      "ask": "55.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "54.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-01",
      "bid": "54.20",
      "ask": "55.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "54.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-04",
      "bid": "54.20",
      "ask": "55.60",
      "open": "54.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.7485",
      "volume": "540",
      "turnover": "29564.2",
      "trades": "5"
    },
    {
      "date": "2022-07-05",
      "bid": "53.40",
      "ask": "54.40",
      "open": "55.60",
      "high": "55.60",
      "low": "54.40",
      "close": "54.40",
      "average": "54.9107",
      "volume": "524",
      "turnover": "28773.2",
      "trades": "5"
    },
    {
      "date": "2022-07-06",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.60",
      "high": "53.60",
      "low": "52.60",
      "close": "53.00",
      "average": "53.4424",
      "volume": "1051",
      "turnover": "56168",
      "trades": "6"
    },
    {
      "date": "2022-07-07",
      "bid": "52.20",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.8349",
      "volume": "424",
      "turnover": "22402",
      "trades": "3"
    },
    {
      "date": "2022-07-08",
      "bid": "51.40",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.0826",
      "volume": "109",
      "turnover": "5677",
      "trades": "3"
    },
    {
      "date": "2022-07-11",
      "bid": "52.00",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.00",
      "volume": "14170",
      "turnover": "751010",
      "trades": "8"
    },
    {
      "date": "2022-07-12",
      "bid": "52.00",
      "ask": "53.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "53.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-13",
      "bid": "50.80",
      "ask": "51.00",
      "open": "52.20",
      "high": "52.20",
      "low": "50.80",
      "close": "51.00",
      "average": "51.1072",
      "volume": "2840",
      "turnover": "145144.4",
      "trades": "14"
    },
    {
      "date": "2022-07-14",
      "bid": "49.70",
      "ask": "50.40",
      "open": "52.00",
      "high": "52.20",
      "low": "49.70",
      "close": "50.40",
      "average": "51.0792",
      "volume": "2693",
      "turnover": "137556.3",
      "trades": "17"
    },
    {
      "date": "2022-07-15",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.00",
      "high": "55.00",
      "low": "49.70",
      "close": "52.00",
      "average": "50.6771",
      "volume": "3212",
      "turnover": "162775",
      "trades": "10"
    },
    {
      "date": "2022-07-18",
      "bid": "50.60",
      "ask": "51.80",
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "374",
      "turnover": "19074",
      "trades": "3"
    },
    {
      "date": "2022-07-19",
      "bid": "52.20",
      "ask": "53.00",
      "open": "51.80",
      "high": "52.00",
      "low": "51.80",
      "close": "52.00",
      "average": "51.9959",
      "volume": "345",
      "turnover": "17938.6",
      "trades": "4"
    },
    {
      "date": "2022-07-20",
      "bid": "52.00",
      "ask": "52.80",
      "open": "51.80",
      "high": "52.80",
      "low": "51.80",
      "close": "52.80",
      "average": "52.7057",
      "volume": "106",
      "turnover": "5586.8",
      "trades": "2"
    },
    {
      "date": "2022-07-21",
      "bid": "52.00",
      "ask": "53.80",
      "open": "52.80",
      "high": "52.80",
      "low": "52.80",
      "close": "52.80",
      "average": "52.80",
      "volume": "150",
      "turnover": "7920",
      "trades": "2"
    },
    {
      "date": "2022-07-22",
      "bid": "53.80",
      "ask": "54.80",
      "open": "52.00",
      "high": "54.00",
      "low": "52.00",
      "close": "54.00",
      "average": "53.8971",
      "volume": "379",
      "turnover": "20427",
      "trades": "3"
    },
    {
      "date": "2022-07-25",
      "bid": "53.00",
      "ask": "54.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "54.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-26",
      "bid": "54.00",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.00",
      "volume": "27",
      "turnover": "1458",
      "trades": "1"
    },
    {
      "date": "2022-07-27",
      "bid": "50.60",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "51.00",
      "average": "52.4013",
      "volume": "598",
      "turnover": "31336",
      "trades": "4"
    },
    {
      "date": "2022-07-28",
      "bid": "53.20",
      "ask": "54.00",
      "open": "51.20",
      "high": "53.00",
      "low": "51.20",
      "close": "53.00",
      "average": "52.8357",
      "volume": "353",
      "turnover": "18651",
      "trades": "4"
    },
    {
      "date": "2022-07-29",
      "bid": "50.60",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.20",
      "low": "51.00",
      "close": "51.00",
      "average": "51.9491",
      "volume": "2909",
      "turnover": "151119.8",
      "trades": "11"
    },
    {
      "date": "2022-08-01",
      "bid": "51.40",
      "ask": "52.80",
      "open": "50.60",
      "high": "52.00",
      "low": "50.60",
      "close": "51.00",
      "average": "51.7424",
      "volume": "3419",
      "turnover": "176907.2",
      "trades": "14"
    },
    {
      "date": "2022-08-02",
      "bid": "51.20",
      "ask": "52.60",
      "open": "51.00",
      "high": "52.80",
      "low": "51.00",
      "close": "52.80",
      "average": "52.5351",
      "volume": "114",
      "turnover": "5989",
      "trades": "4"
    },
    {
      "date": "2022-08-03",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.80",
      "high": "51.80",
      "low": "51.80",
      "close": "51.80",
      "average": "51.80",
      "volume": "2435",
      "turnover": "126133",
      "trades": "5"
    },
    {
      "date": "2022-08-04",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.20",
      "high": "51.20",
      "low": "51.00",
      "close": "51.00",
      "average": "51.132",
      "volume": "100",
      "turnover": "5113.2",
      "trades": "2"
    },
    {
      "date": "2022-08-05",
      "bid": "51.20",
      "ask": "52.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "51.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-08",
      "bid": "50.00",
      "ask": "51.00",
      "open": "51.20",
      "high": "52.00",
      "low": "49.20",
      "close": "50.00",
      "average": "51.1253",
      "volume": "2501",
      "turnover": "127864.4",
      "trades": "10"
    },
    {
      "date": "2022-08-09",
      "bid": "49.20",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "49.20",
      "close": "49.20",
      "average": "49.80",
      "volume": "400",
      "turnover": "19920",
      "trades": "4"
    },
    {
      "date": "2022-08-10",
      "bid": "49.00",
      "ask": "49.90",
      "open": "49.20",
      "high": "49.20",
      "low": "49.20",
      "close": "49.20",
      "average": "49.20",
      "volume": "479",
      "turnover": "23566.8",
      "trades": "10"
    },
    {
      "date": "2022-08-11",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.40",
      "high": "49.60",
      "low": "49.40",
      "close": "49.40",
      "average": "49.4947",
      "volume": "15563",
      "turnover": "770285.7",
      "trades": "9"
    },
    {
      "date": "2022-08-12",
      "bid": "50.60",
      "ask": "51.00",
      "open": "49.50",
      "high": "51.80",
      "low": "49.50",
      "close": "51.80",
      "average": "49.6537",
      "volume": "6863",
      "turnover": "340773.4",
      "trades": "19"
    },
    {
      "date": "2022-08-15",
      "bid": "51.20",
      "ask": "52.80",
      "open": "52.60",
      "high": "54.60",
      "low": "52.00",
      "close": "52.00",
      "average": "53.5069",
      "volume": "5364",
      "turnover": "287011",
      "trades": "23"
    },
    {
      "date": "2022-08-16",
      "bid": "50.40",
      "ask": "51.80",
      "open": "52.80",
      "high": "52.80",
      "low": "51.20",
      "close": "51.20",
      "average": "51.3455",
      "volume": "110",
      "turnover": "5648",
      "trades": "2"
    },
    {
      "date": "2022-08-17",
      "bid": "52.20",
      "ask": "53.00",
      "open": "51.40",
      "high": "52.60",
      "low": "51.40",
      "close": "52.40",
      "average": "52.3985",
      "volume": "657",
      "turnover": "34425.8",
      "trades": "6"
    },
    {
      "date": "2022-08-18",
      "bid": "51.40",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.00",
      "volume": "43",
      "turnover": "2279",
      "trades": "1"
    },
    {
      "date": "2022-08-19",
      "bid": "49.00",
      "ask": "53.60",
      "open": "53.60",
      "high": "53.80",
      "low": "53.00",
      "close": "53.00",
      "average": "53.4895",
      "volume": "1716",
      "turnover": "91788",
      "trades": "7"
    },
    {
      "date": "2022-08-22",
      "bid": "51.00",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.80",
      "low": "51.20",
      "close": "51.20",
      "average": "51.7528",
      "volume": "127",
      "turnover": "6572.6",
      "trades": "3"
    },
    {
      "date": "2022-08-23",
      "bid": "51.20",
      "ask": "52.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "51.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-24",
      "bid": "50.40",
      "ask": "51.60",
      "open": "50.60",
      "high": "52.40",
      "low": "50.40",
      "close": "50.60",
      "average": "50.9002",
      "volume": "828",
      "turnover": "42145.4",
      "trades": "6"
    },
    {
      "date": "2022-08-25",
      "bid": "50.40",
      "ask": "51.60",
      "open": "51.40",
      "high": "51.60",
      "low": "51.40",
      "close": "51.60",
      "average": "51.5704",
      "volume": "27",
      "turnover": "1392.4",
      "trades": "2"
    },
    {
      "date": "2022-08-26",
      "bid": "52.60",
      "ask": "54.00",
      "open": "50.40",
      "high": "54.00",
      "low": "50.00",
      "close": "54.00",
      "average": "51.9075",
      "volume": "18766",
      "turnover": "974096.6",
      "trades": "44"
    },
    {
      "date": "2022-08-29",
      "bid": "49.10",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "53.00",
      "average": "52.0684",
      "volume": "1508",
      "turnover": "78519.2",
      "trades": "9"
    },
    {
      "date": "2022-08-30",
      "bid": "51.20",
      "ask": "53.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "53.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-31",
      "bid": "53.40",
      "ask": "55.40",
      "open": "53.00",
      "high": "54.80",
      "low": "53.00",
      "close": "54.20",
      "average": "53.6741",
      "volume": "1074",
      "turnover": "57646",
      "trades": "6"
    },
    {
      "date": "2022-09-01",
      "bid": "51.40",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.40",
      "low": "52.40",
      "close": "53.40",
      "average": "52.8939",
      "volume": "571",
      "turnover": "30202.4",
      "trades": "4"
    },
    {
      "date": "2022-09-02",
      "bid": "52.40",
      "ask": "53.40",
      "open": "53.40",
      "high": "54.00",
      "low": "53.40",
      "close": "53.40",
      "average": "53.5334",
      "volume": "3061",
      "turnover": "163865.8",
      "trades": "8"
    },
    {
      "date": "2022-09-05",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.40",
      "high": "52.40",
      "low": "51.80",
      "close": "51.80",
      "average": "52.3518",
      "volume": "311",
      "turnover": "16281.4",
      "trades": "2"
    },
    {
      "date": "2022-09-06",
      "bid": "50.40",
      "ask": "51.40",
      "open": "51.40",
      "high": "51.40",
      "low": "51.40",
      "close": "51.40",
      "average": "51.40",
      "volume": "292",
      "turnover": "15008.8",
      "trades": "1"
    },
    {
      "date": "2022-09-07",
      "bid": "49.40",
      "ask": "50.40",
      "open": "50.40",
      "high": "50.40",
      "low": "50.40",
      "close": "50.40",
      "average": "50.40",
      "volume": "465",
      "turnover": "23436",
      "trades": "4"
    },
    {
      "date": "2022-09-08",
      "bid": "50.00",
      "ask": "52.00",
      "open": "50.60",
      "high": "54.00",
      "low": "50.20",
      "close": "50.20",
      "average": "52.6339",
      "volume": "2781",
      "turnover": "146374.8",
      "trades": "23"
    },
    {
      "date": "2022-09-09",
      "bid": "50.40",
      "ask": "51.20",
      "open": "53.00",
      "high": "53.00",
      "low": "51.20",
      "close": "51.20",
      "average": "52.1555",
      "volume": "777",
      "turnover": "40524.8",
      "trades": "4"
    },
    {
      "date": "2022-09-12",
      "bid": "51.60",
      "ask": "53.00",
      "open": "51.20",
      "high": "51.60",
      "low": "50.60",
      "close": "51.60",
      "average": "51.3217",
      "volume": "503",
      "turnover": "25814.8",
      "trades": "6"
    },
    {
      "date": "2022-09-13",
      "bid": "50.00",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.60",
      "low": "50.00",
      "close": "51.00",
      "average": "51.0752",
      "volume": "1319",
      "turnover": "67368.2",
      "trades": "7"
    },
    {
      "date": "2022-09-14",
      "bid": "50.00",
      "ask": "52.00",
      "open": "50.20",
      "high": "52.00",
      "low": "49.30",
      "close": "51.00",
      "average": "51.009",
      "volume": "1105",
      "turnover": "56365",
      "trades": "8"
    },
    {
      "date": "2022-09-15",
      "bid": "50.80",
      "ask": "52.60",
      "open": "51.80",
      "high": "52.00",
      "low": "51.20",
      "close": "51.20",
      "average": "51.7231",
      "volume": "650",
      "turnover": "33620",
      "trades": "4"
    },
    {
      "date": "2022-09-16",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.20",
      "high": "53.00",
      "low": "50.60",
      "close": "52.00",
      "average": "52.591",
      "volume": "1309",
      "turnover": "68841.6",
      "trades": "6"
    },
    {
      "date": "2022-09-19",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.00",
      "low": "50.40",
      "close": "50.80",
      "average": "50.9894",
      "volume": "9715",
      "turnover": "495362",
      "trades": "5"
    },
    {
      "date": "2022-09-20",
      "bid": "49.20",
      "ask": "50.20",
      "open": "50.80",
      "high": "50.80",
      "low": "49.30",
      "close": "50.20",
      "average": "50.4788",
      "volume": "3763",
      "turnover": "189951.7",
      "trades": "6"
    },
    {
      "date": "2022-09-21",
      "bid": "49.00",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.00",
      "volume": "4008",
      "turnover": "200400",
      "trades": "6"
    },
    {
      "date": "2022-09-22",
      "bid": "48.60",
      "ask": "49.00",
      "open": "49.40",
      "high": "49.40",
      "low": "49.00",
      "close": "49.00",
      "average": "49.3758",
      "volume": "1654",
      "turnover": "81667.6",
      "trades": "5"
    },
    {
      "date": "2022-09-23",
      "bid": "49.00",
      "ask": "49.50",
      "open": "50.60",
      "high": "50.60",
      "low": "48.60",
      "close": "48.60",
      "average": "48.6471",
      "volume": "85",
      "turnover": "4135",
      "trades": "2"
    },
    {
      "date": "2022-09-26",
      "bid": "48.00",
      "ask": "49.80",
      "open": "47.90",
      "high": "50.00",
      "low": "47.10",
      "close": "50.00",
      "average": "47.8886",
      "volume": "1548",
      "turnover": "74131.6",
      "trades": "4"
    },
    {
      "date": "2022-09-27",
      "bid": "49.00",
      "ask": "49.80",
      "open": "49.10",
      "high": "50.00",
      "low": "46.70",
      "close": "50.00",
      "average": "47.5326",
      "volume": "3598",
      "turnover": "171022.3",
      "trades": "17"
    },
    {
      "date": "2022-09-28",
      "bid": "48.40",
      "ask": "49.20",
      "open": "50.00",
      "high": "50.00",
      "low": "48.40",
      "close": "49.20",
      "average": "49.102",
      "volume": "1114",
      "turnover": "54699.6",
      "trades": "7"
    },
    {
      "date": "2022-09-29",
      "bid": "41.00",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "49.80",
      "average": "49.3942",
      "volume": "1892",
      "turnover": "93453.8",
      "trades": "6"
    },
    {
      "date": "2022-09-30",
      "bid": "47.00",
      "ask": "47.90",
      "open": "48.40",
      "high": "48.40",
      "low": "47.20",
      "close": "47.90",
      "average": "47.926",
      "volume": "3903",
      "turnover": "187055.3",
      "trades": "13"
    },
    {
      "date": "2022-10-03",
      "bid": "47.00",
      "ask": "48.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-04",
      "bid": "46.40",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.00",
      "low": "46.40",
      "close": "47.00",
      "average": "46.9895",
      "volume": "57",
      "turnover": "2678.4",
      "trades": "3"
    },
    {
      "date": "2022-10-05",
      "bid": "44.20",
      "ask": "45.00",
      "open": "47.00",
      "high": "47.00",
      "low": "45.00",
      "close": "45.00",
      "average": "46.1876",
      "volume": "9478",
      "turnover": "437766.1",
      "trades": "19"
    },
    {
      "date": "2022-10-06",
      "bid": "46.00",
      "ask": "46.80",
      "open": "45.90",
      "high": "46.80",
      "low": "45.90",
      "close": "46.80",
      "average": "46.0582",
      "volume": "1092",
      "turnover": "50295.6",
      "trades": "2"
    },
    {
      "date": "2022-10-07",
      "bid": "44.50",
      "ask": "47.00",
      "open": "47.80",
      "high": "47.80",
      "low": "44.80",
      "close": "47.60",
      "average": "45.5378",
      "volume": "5962",
      "turnover": "271496.3",
      "trades": "17"
    },
    {
      "date": "2022-10-10",
      "bid": "44.20",
      "ask": "44.90",
      "open": "45.30",
      "high": "45.30",
      "low": "44.20",
      "close": "44.80",
      "average": "45.1762",
      "volume": "2875",
      "turnover": "129881.6",
      "trades": "14"
    },
    {
      "date": "2022-10-11",
      "bid": "45.60",
      "ask": "47.00",
      "open": "45.90",
      "high": "47.00",
      "low": "45.00",
      "close": "46.20",
      "average": "46.2515",
      "volume": "2091",
      "turnover": "96711.9",
      "trades": "12"
    },
    {
      "date": "2022-10-12",
      "bid": "43.00",
      "ask": "45.00",
      "open": "45.50",
      "high": "46.20",
      "low": "43.00",
      "close": "45.00",
      "average": "44.7562",
      "volume": "5975",
      "turnover": "267418.1",
      "trades": "22"
    },
    {
      "date": "2022-10-13",
      "bid": "43.40",
      "ask": "44.50",
      "open": "44.20",
      "high": "44.90",
      "low": "42.50",
      "close": "44.50",
      "average": "43.3589",
      "volume": "6303",
      "turnover": "273291",
      "trades": "21"
    },
    {
      "date": "2022-10-14",
      "bid": "42.60",
      "ask": "44.20",
      "open": "43.40",
      "high": "44.00",
      "low": "43.40",
      "close": "43.40",
      "average": "43.412",
      "volume": "200",
      "turnover": "8682.4",
      "trades": "3"
    },
    {
      "date": "2022-10-17",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.40",
      "high": "43.60",
      "low": "43.40",
      "close": "43.60",
      "average": "43.5828",
      "volume": "1094",
      "turnover": "47679.6",
      "trades": "2"
    },
    {
      "date": "2022-10-18",
      "bid": "42.80",
      "ask": "44.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-19",
      "bid": "42.00",
      "ask": "43.60",
      "open": "44.40",
      "high": "44.40",
      "low": "42.80",
      "close": "42.80",
      "average": "43.0928",
      "volume": "306",
      "turnover": "13186.4",
      "trades": "4"
    },
    {
      "date": "2022-10-20",
      "bid": "42.00",
      "ask": "43.60",
      "open": "43.60",
      "high": "43.60",
      "low": "43.60",
      "close": "43.60",
      "average": "43.60",
      "volume": "1",
      "turnover": "43.6",
      "trades": "1"
    },
    {
      "date": "2022-10-21",
      "bid": "42.00",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-24",
      "bid": "42.20",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-25",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.00",
      "high": "43.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.00",
      "volume": "23",
      "turnover": "989",
      "trades": "1"
    },
    {
      "date": "2022-10-26",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.40",
      "high": "43.40",
      "low": "43.20",
      "close": "43.20",
      "average": "43.2872",
      "volume": "94",
      "turnover": "4069",
      "trades": "3"
    },
    {
      "date": "2022-10-27",
      "bid": "42.20",
      "ask": "43.60",
      "open": "43.60",
      "high": "43.60",
      "low": "43.60",
      "close": "43.60",
      "average": "43.60",
      "volume": "35",
      "turnover": "1526",
      "trades": "3"
    },
    {
      "date": "2022-10-28",
      "bid": "40.40",
      "ask": "41.20",
      "open": "43.30",
      "high": "43.30",
      "low": "40.40",
      "close": "40.40",
      "average": "41.2574",
      "volume": "1297",
      "turnover": "53510.9",
      "trades": "14"
    },
    {
      "date": "2022-10-31",
      "bid": "40.30",
      "ask": "41.90",
      "open": "39.70",
      "high": "42.00",
      "low": "38.70",
      "close": "40.30",
      "average": "39.4429",
      "volume": "6343",
      "turnover": "250186.3",
      "trades": "19"
    },
    {
      "date": "2022-11-01",
      "bid": "41.20",
      "ask": "42.20",
      "open": "40.30",
      "high": "41.40",
      "low": "40.30",
      "close": "41.40",
      "average": "41.3961",
      "volume": "283",
      "turnover": "11715.1",
      "trades": "3"
    },
    {
      "date": "2022-11-02",
      "bid": "40.60",
      "ask": "41.70",
      "open": "42.10",
      "high": "42.10",
      "low": "40.60",
      "close": "40.60",
      "average": "41.5804",
      "volume": "153",
      "turnover": "6361.8",
      "trades": "2"
    },
    {
      "date": "2022-11-03",
      "bid": "39.90",
      "ask": "41.40",
      "open": "40.60",
      "high": "40.60",
      "low": "39.80",
      "close": "39.80",
      "average": "40.4389",
      "volume": "470",
      "turnover": "19006.3",
      "trades": "4"
    },
    {
      "date": "2022-11-04",
      "bid": "39.80",
      "ask": "40.50",
      "open": "39.80",
      "high": "39.80",
      "low": "39.80",
      "close": "39.80",
      "average": "39.80",
      "volume": "1000",
      "turnover": "39800",
      "trades": "1"
    },
    {
      "date": "2022-11-07",
      "bid": "41.40",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.00",
      "low": "41.40",
      "close": "41.40",
      "average": "42.9625",
      "volume": "1024",
      "turnover": "43993.6",
      "trades": "7"
    },
    {
      "date": "2022-11-08",
      "bid": "39.80",
      "ask": "40.00",
      "open": "42.20",
      "high": "42.20",
      "low": "40.00",
      "close": "40.00",
      "average": "41.5287",
      "volume": "917",
      "turnover": "38081.8",
      "trades": "5"
    },
    {
      "date": "2022-11-09",
      "bid": "39.20",
      "ask": "39.70",
      "open": "39.90",
      "high": "39.90",
      "low": "39.00",
      "close": "39.60",
      "average": "39.6795",
      "volume": "933",
      "turnover": "37021",
      "trades": "7"
    },
    {
      "date": "2022-11-10",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.50",
      "low": "39.40",
      "close": "39.40",
      "average": "39.4065",
      "volume": "214",
      "turnover": "8433",
      "trades": "2"
    },
    {
      "date": "2022-11-11",
      "bid": "39.10",
      "ask": "39.60",
      "open": "39.60",
      "high": "39.60",
      "low": "39.50",
      "close": "39.50",
      "average": "39.5968",
      "volume": "31",
      "turnover": "1227.5",
      "trades": "2"
    },
    {
      "date": "2022-11-14",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.00",
      "low": "39.20",
      "close": "39.20",
      "average": "39.9244",
      "volume": "844",
      "turnover": "33696.2",
      "trades": "5"
    },
    {
      "date": "2022-11-15",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.20",
      "low": "39.00",
      "close": "39.10",
      "average": "39.1609",
      "volume": "6432",
      "turnover": "251883.1",
      "trades": "18"
    },
    {
      "date": "2022-11-16",
      "bid": "40.10",
      "ask": "41.50",
      "open": "39.90",
      "high": "40.30",
      "low": "39.20",
      "close": "39.80",
      "average": "39.7393",
      "volume": "2167",
      "turnover": "86115.1",
      "trades": "9"
    },
    {
      "date": "2022-11-17",
      "bid": "41.40",
      "ask": "42.80",
      "open": "39.50",
      "high": "47.50",
      "low": "39.50",
      "close": "42.80",
      "average": "42.8131",
      "volume": "4946",
      "turnover": "211753.6",
      "trades": "36"
    },
    {
      "date": "2022-11-18",
      "bid": "42.00",
      "ask": "43.00",
      "open": "43.00",
      "high": "44.00",
      "low": "42.90",
      "close": "42.90",
      "average": "43.2252",
      "volume": "6409",
      "turnover": "277030.6",
      "trades": "14"
    },
    {
      "date": "2022-11-21",
      "bid": "41.50",
      "ask": "43.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.40",
      "close": "41.40",
      "average": "42.1947",
      "volume": "302",
      "turnover": "12742.8",
      "trades": "2"
    },
    {
      "date": "2022-11-22",
      "bid": "41.40",
      "ask": "43.00",
      "open": "42.00",
      "high": "44.80",
      "low": "42.00",
      "close": "42.20",
      "average": "42.8884",
      "volume": "2888",
      "turnover": "123861.8",
      "trades": "9"
    },
    {
      "date": "2022-11-23",
      "bid": "41.40",
      "ask": "42.90",
      "open": "41.40",
      "high": "41.40",
      "low": "41.40",
      "close": "41.40",
      "average": "41.40",
      "volume": "100",
      "turnover": "4140",
      "trades": "1"
    },
    {
      "date": "2022-11-24",
      "bid": "41.40",
      "ask": "41.50",
      "open": "43.00",
      "high": "43.00",
      "low": "41.50",
      "close": "41.50",
      "average": "42.5632",
      "volume": "761",
      "turnover": "32390.6",
      "trades": "4"
    },
    {
      "date": "2022-11-25",
      "bid": "43.00",
      "ask": "43.80",
      "open": "41.50",
      "high": "43.80",
      "low": "41.40",
      "close": "43.80",
      "average": "42.587",
      "volume": "1611",
      "turnover": "68607.6",
      "trades": "12"
    },
    {
      "date": "2022-11-28",
      "bid": "41.50",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "42.20",
      "close": "42.90",
      "average": "42.8259",
      "volume": "460",
      "turnover": "19699.9",
      "trades": "5"
    },
    {
      "date": "2022-11-29",
      "bid": "41.40",
      "ask": "42.70",
      "open": "41.50",
      "high": "41.50",
      "low": "41.50",
      "close": "41.50",
      "average": "41.50",
      "volume": "38",
      "turnover": "1577",
      "trades": "1"
    },
    {
      "date": "2022-11-30",
      "bid": "40.10",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.50",
      "low": "40.00",
      "close": "41.50",
      "average": "40.9792",
      "volume": "1558",
      "turnover": "63845.6",
      "trades": "5"
    },
    {
      "date": "2022-12-01",
      "bid": "39.30",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.50",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0522",
      "volume": "900",
      "turnover": "36047",
      "trades": "6"
    },
    {
      "date": "2022-12-02",
      "bid": "41.40",
      "ask": "43.00",
      "open": "39.20",
      "high": "43.20",
      "low": "38.60",
      "close": "43.20",
      "average": "39.3137",
      "volume": "4067",
      "turnover": "159889",
      "trades": "12"
    },
    {
      "date": "2022-12-05",
      "bid": "39.00",
      "ask": "40.00",
      "open": "42.40",
      "high": "42.40",
      "low": "39.30",
      "close": "39.70",
      "average": "40.608",
      "volume": "4858",
      "turnover": "197273.8",
      "trades": "17"
    },
    {
      "date": "2022-12-06",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.50",
      "high": "39.50",
      "low": "39.00",
      "close": "39.00",
      "average": "39.3589",
      "volume": "1595",
      "turnover": "62777.5",
      "trades": "4"
    },
    {
      "date": "2022-12-07",
      "bid": "38.40",
      "ask": "38.60",
      "open": "39.00",
      "high": "39.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.00",
      "volume": "800",
      "turnover": "31200",
      "trades": "2"
    },
    {
      "date": "2022-12-08",
      "bid": "36.80",
      "ask": "37.90",
      "open": "38.40",
      "high": "39.00",
      "low": "37.50",
      "close": "37.50",
      "average": "37.846",
      "volume": "2344",
      "turnover": "88711",
      "trades": "14"
    },
    {
      "date": "2022-12-09",
      "bid": "40.00",
      "ask": "43.80",
      "open": "37.90",
      "high": "43.90",
      "low": "37.50",
      "close": "43.90",
      "average": "38.3898",
      "volume": "6446",
      "turnover": "247460.8",
      "trades": "24"
    },
    {
      "date": "2022-12-12",
      "bid": "39.10",
      "ask": "41.00",
      "open": "39.30",
      "high": "41.00",
      "low": "38.40",
      "close": "41.00",
      "average": "39.7567",
      "volume": "1950",
      "turnover": "77525.5",
      "trades": "9"
    },
    {
      "date": "2022-12-13",
      "bid": "40.00",
      "ask": "41.00",
      "open": "40.20",
      "high": "41.00",
      "low": "36.80",
      "close": "41.00",
      "average": "38.2907",
      "volume": "4095",
      "turnover": "156800.6",
      "trades": "27"
    },
    {
      "date": "2022-12-14",
      "bid": "38.00",
      "ask": "39.10",
      "open": "39.80",
      "high": "39.80",
      "low": "38.10",
      "close": "38.10",
      "average": "39.2238",
      "volume": "5446",
      "turnover": "213613",
      "trades": "24"
    },
    {
      "date": "2022-12-15",
      "bid": "36.80",
      "ask": "38.10",
      "open": "38.10",
      "high": "38.10",
      "low": "37.40",
      "close": "37.40",
      "average": "37.7391",
      "volume": "704",
      "turnover": "26568.3",
      "trades": "4"
    },
    {
      "date": "2022-12-16",
      "bid": "38.60",
      "ask": "40.00",
      "open": "37.00",
      "high": "40.40",
      "low": "36.50",
      "close": "40.40",
      "average": "38.5795",
      "volume": "3542",
      "turnover": "136648.5",
      "trades": "15"
    },
    {
      "date": "2022-12-19",
      "bid": "36.10",
      "ask": "38.00",
      "open": "39.60",
      "high": "39.60",
      "low": "36.80",
      "close": "37.50",
      "average": "37.7758",
      "volume": "4592",
      "turnover": "173466.5",
      "trades": "18"
    },
    {
      "date": "2022-12-20",
      "bid": "36.80",
      "ask": "38.20",
      "open": "37.50",
      "high": "38.10",
      "low": "36.80",
      "close": "38.10",
      "average": "37.5476",
      "volume": "1004",
      "turnover": "37697.8",
      "trades": "10"
    },
    {
      "date": "2022-12-21",
      "bid": "36.40",
      "ask": "37.80",
      "open": "38.10",
      "high": "38.10",
      "low": "36.80",
      "close": "36.80",
      "average": "37.4123",
      "volume": "1019",
      "turnover": "38123.1",
      "trades": "5"
    },
    {
      "date": "2022-12-22",
      "bid": "36.40",
      "ask": "37.80",
      "open": "36.40",
      "high": "37.70",
      "low": "36.40",
      "close": "37.70",
      "average": "37.4042",
      "volume": "167",
      "turnover": "6246.5",
      "trades": "4"
    },
    {
      "date": "2022-12-23",
      "bid": "36.60",
      "ask": "37.80",
      "open": "37.70",
      "high": "37.70",
      "low": "36.40",
      "close": "37.00",
      "average": "37.3727",
      "volume": "962",
      "turnover": "35952.5",
      "trades": "8"
    },
    {
      "date": "2022-12-27",
      "bid": "38.50",
      "ask": "39.40",
      "open": "36.40",
      "high": "39.40",
      "low": "33.10",
      "close": "39.20",
      "average": "36.4025",
      "volume": "11807",
      "turnover": "429804.3",
      "trades": "58"
    },
    {
      "date": "2022-12-28",
      "bid": "36.80",
      "ask": "37.80",
      "open": "37.60",
      "high": "37.90",
      "low": "36.10",
      "close": "37.80",
      "average": "36.947",
      "volume": "34159",
      "turnover": "1262073.39",
      "trades": "26"
    },
    {
      "date": "2022-12-29",
      "bid": "37.60",
      "ask": "37.70",
      "open": "37.30",
      "high": "37.30",
      "low": "36.90",
      "close": "37.30",
      "average": "37.00",
      "volume": "5700",
      "turnover": "210900",
      "trades": "10"
    },
    {
      "date": "2022-12-30",
      "bid": "36.70",
      "ask": "40.90",
      "open": "36.40",
      "high": "40.90",
      "low": "35.10",
      "close": "40.90",
      "average": "36.8179",
      "volume": "6743",
      "turnover": "248263.1",
      "trades": "19"
    },
    {
      "date": "2023-01-02",
      "bid": "38.60",
      "ask": "38.70",
      "open": "36.70",
      "high": "38.80",
      "low": "36.70",
      "close": "38.70",
      "average": "38.0784",
      "volume": "3839",
      "turnover": "146182.9",
      "trades": "15"
    },
    {
      "date": "2023-01-03",
      "bid": "36.30",
      "ask": "37.20",
      "open": "38.00",
      "high": "38.00",
      "low": "36.20",
      "close": "36.30",
      "average": "36.9648",
      "volume": "3788",
      "turnover": "140022.7",
      "trades": "26"
    },
    {
      "date": "2023-01-04",
      "bid": "36.50",
      "ask": "37.20",
      "open": "36.50",
      "high": "36.50",
      "low": "36.40",
      "close": "36.50",
      "average": "36.4623",
      "volume": "1389",
      "turnover": "50646.1",
      "trades": "7"
    },
    {
      "date": "2023-01-05",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.50",
      "high": "37.10",
      "low": "36.30",
      "close": "36.30",
      "average": "36.4785",
      "volume": "1348",
      "turnover": "49173",
      "trades": "10"
    },
    {
      "date": "2023-01-09",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.20",
      "high": "37.20",
      "low": "36.00",
      "close": "36.60",
      "average": "36.2669",
      "volume": "3707",
      "turnover": "134441.5",
      "trades": "19"
    },
    {
      "date": "2023-01-10",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.10",
      "high": "36.50",
      "low": "36.00",
      "close": "36.50",
      "average": "36.0302",
      "volume": "1266",
      "turnover": "45614.2",
      "trades": "4"
    },
    {
      "date": "2023-01-11",
      "bid": "35.30",
      "ask": "36.00",
      "open": "36.20",
      "high": "36.20",
      "low": "35.30",
      "close": "35.70",
      "average": "35.4649",
      "volume": "4389",
      "turnover": "155655.6",
      "trades": "19"
    },
    {
      "date": "2023-01-12",
      "bid": "35.40",
      "ask": "36.10",
      "open": "35.90",
      "high": "36.30",
      "low": "34.50",
      "close": "36.00",
      "average": "35.4604",
      "volume": "11231",
      "turnover": "398256.1",
      "trades": "40"
    },
    {
      "date": "2023-01-13",
      "bid": "35.80",
      "ask": "36.40",
      "open": "35.40",
      "high": "36.40",
      "low": "35.00",
      "close": "36.40",
      "average": "35.4605",
      "volume": "14219",
      "turnover": "504213.2",
      "trades": "22"
    },
    {
      "date": "2023-01-16",
      "bid": "34.70",
      "ask": "35.80",
      "open": "36.50",
      "high": "36.70",
      "low": "34.60",
      "close": "34.80",
      "average": "35.1748",
      "volume": "8742",
      "turnover": "307497.8",
      "trades": "96"
    },
    {
      "date": "2023-01-17",
      "bid": "34.70",
      "ask": "35.40",
      "open": "35.80",
      "high": "35.80",
      "low": "34.80",
      "close": "34.80",
      "average": "35.3966",
      "volume": "1804",
      "turnover": "63855.5",
      "trades": "9"
    },
    {
      "date": "2023-01-18",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.10",
      "high": "36.30",
      "low": "35.10",
      "close": "36.20",
      "average": "35.9393",
      "volume": "2486",
      "turnover": "89345.2",
      "trades": "12"
    },
    {
      "date": "2023-01-19",
      "bid": "35.90",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.40",
      "low": "35.90",
      "close": "35.90",
      "average": "36.0116",
      "volume": "2663",
      "turnover": "95898.8",
      "trades": "11"
    },
    {
      "date": "2023-01-20",
      "bid": "35.80",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.60",
      "low": "36.30",
      "close": "36.40",
      "average": "36.3711",
      "volume": "1158",
      "turnover": "42117.7",
      "trades": "5"
    },
    {
      "date": "2023-01-23",
      "bid": "35.90",
      "ask": "37.10",
      "open": "35.40",
      "high": "40.80",
      "low": "35.40",
      "close": "37.10",
      "average": "35.8984",
      "volume": "2056",
      "turnover": "73807.1",
      "trades": "11"
    },
    {
      "date": "2023-01-24",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.60",
      "high": "36.70",
      "low": "36.00",
      "close": "36.50",
      "average": "36.3322",
      "volume": "2200",
      "turnover": "79930.9",
      "trades": "11"
    },
    {
      "date": "2023-01-25",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.70",
      "high": "36.70",
      "low": "36.70",
      "close": "36.70",
      "average": "36.70",
      "volume": "770",
      "turnover": "28259",
      "trades": "3"
    },
    {
      "date": "2023-01-26",
      "bid": "35.50",
      "ask": "36.00",
      "open": "36.30",
      "high": "36.70",
      "low": "35.30",
      "close": "35.50",
      "average": "35.6672",
      "volume": "8581",
      "turnover": "306060.4",
      "trades": "11"
    },
    {
      "date": "2023-01-27",
      "bid": "36.00",
      "ask": "36.50",
      "open": "35.50",
      "high": "36.40",
      "low": "35.50",
      "close": "36.40",
      "average": "36.2737",
      "volume": "1695",
      "turnover": "61483.9",
      "trades": "8"
    },
    {
      "date": "2023-01-30",
      "bid": "36.40",
      "ask": "36.50",
      "open": "35.80",
      "high": "36.40",
      "low": "35.80",
      "close": "36.40",
      "average": "35.9116",
      "volume": "500",
      "turnover": "17955.8",
      "trades": "5"
    },
    {
      "date": "2023-01-31",
      "bid": "35.50",
      "ask": "36.20",
      "open": "35.60",
      "high": "35.60",
      "low": "35.50",
      "close": "35.50",
      "average": "35.561",
      "volume": "820",
      "turnover": "29160",
      "trades": "2"
    },
    {
      "date": "2023-02-01",
      "bid": "34.50",
      "ask": "35.20",
      "open": "36.10",
      "high": "36.10",
      "low": "34.00",
      "close": "34.50",
      "average": "34.9906",
      "volume": "3590",
      "turnover": "125616.1",
      "trades": "19"
    },
    {
      "date": "2023-02-02",
      "bid": "35.30",
      "ask": "36.40",
      "open": "35.20",
      "high": "36.10",
      "low": "34.30",
      "close": "35.30",
      "average": "35.5299",
      "volume": "6121",
      "turnover": "217478.6",
      "trades": "19"
    },
    {
      "date": "2023-02-03",
      "bid": "34.80",
      "ask": "35.80",
      "open": "36.80",
      "high": "36.90",
      "low": "35.00",
      "close": "35.00",
      "average": "36.1145",
      "volume": "2662",
      "turnover": "96136.7",
      "trades": "11"
    },
    {
      "date": "2023-02-06",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.80",
      "high": "36.90",
      "low": "35.60",
      "close": "35.60",
      "average": "36.0691",
      "volume": "2280",
      "turnover": "82237.5",
      "trades": "9"
    },
    {
      "date": "2023-02-07",
      "bid": "35.80",
      "ask": "37.00",
      "open": "35.60",
      "high": "36.40",
      "low": "35.60",
      "close": "35.90",
      "average": "35.982",
      "volume": "876",
      "turnover": "31520.2",
      "trades": "9"
    },
    {
      "date": "2023-02-08",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "432",
      "turnover": "15465.6",
      "trades": "2"
    },
    {
      "date": "2023-02-09",
      "bid": "36.00",
      "ask": "37.00",
      "open": "36.50",
      "high": "36.90",
      "low": "35.40",
      "close": "36.90",
      "average": "35.9837",
      "volume": "7391",
      "turnover": "265955.2",
      "trades": "16"
    },
    {
      "date": "2023-02-10",
      "bid": "35.30",
      "ask": "36.40",
      "open": "35.60",
      "high": "36.10",
      "low": "35.00",
      "close": "35.30",
      "average": "35.7277",
      "volume": "2629",
      "turnover": "93928.2",
      "trades": "11"
    },
    {
      "date": "2023-02-13",
      "bid": "35.00",
      "ask": "36.10",
      "open": "35.10",
      "high": "35.50",
      "low": "35.00",
      "close": "35.00",
      "average": "35.2679",
      "volume": "1322",
      "turnover": "46624.1",
      "trades": "8"
    },
    {
      "date": "2023-02-14",
      "bid": "35.10",
      "ask": "36.20",
      "open": "36.10",
      "high": "36.10",
      "low": "36.10",
      "close": "36.10",
      "average": "36.10",
      "volume": "66",
      "turnover": "2382.6",
      "trades": "1"
    },
    {
      "date": "2023-02-15",
      "bid": "35.00",
      "ask": "36.10",
      "open": "36.10",
      "high": "36.20",
      "low": "34.90",
      "close": "34.90",
      "average": "35.1083",
      "volume": "36",
      "turnover": "1263.9",
      "trades": "3"
    },
    {
      "date": "2023-02-16",
      "bid": "36.50",
      "ask": "36.80",
      "open": "36.10",
      "high": "36.80",
      "low": "35.70",
      "close": "36.60",
      "average": "36.5019",
      "volume": "1935",
      "turnover": "70631.1",
      "trades": "7"
    },
    {
      "date": "2023-02-17",
      "bid": "37.00",
      "ask": "40.00",
      "open": "38.00",
      "high": "40.00",
      "low": "36.90",
      "close": "40.00",
      "average": "37.8816",
      "volume": "21465",
      "turnover": "813129.5",
      "trades": "67"
    },
    {
      "date": "2023-02-20",
      "bid": "40.00",
      "ask": "40.60",
      "open": "40.80",
      "high": "40.80",
      "low": "40.80",
      "close": "40.80",
      "average": "40.80",
      "volume": "117",
      "turnover": "4773.6",
      "trades": "2"
    },
    {
      "date": "2023-02-21",
      "bid": "40.80",
      "ask": "42.20",
      "open": "40.80",
      "high": "49.80",
      "low": "40.80",
      "close": "42.20",
      "average": "42.9869",
      "volume": "5964",
      "turnover": "256373.6",
      "trades": "36"
    },
    {
      "date": "2023-02-22",
      "bid": "39.40",
      "ask": "40.10",
      "open": "43.00",
      "high": "43.00",
      "low": "40.00",
      "close": "40.00",
      "average": "41.0372",
      "volume": "3487",
      "turnover": "143096.6",
      "trades": "13"
    },
    {
      "date": "2023-02-23",
      "bid": "39.40",
      "ask": "40.30",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.20",
      "average": "40.6977",
      "volume": "1227",
      "turnover": "49936.1",
      "trades": "11"
    },
    {
      "date": "2023-02-24",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.60",
      "high": "39.60",
      "low": "39.00",
      "close": "39.00",
      "average": "39.187",
      "volume": "2264",
      "turnover": "88719.3",
      "trades": "16"
    },
    {
      "date": "2023-02-27",
      "bid": "39.50",
      "ask": "40.00",
      "open": "39.10",
      "high": "40.80",
      "low": "39.10",
      "close": "40.00",
      "average": "39.9059",
      "volume": "1064",
      "turnover": "42459.9",
      "trades": "7"
    },
    {
      "date": "2023-02-28",
      "bid": "39.00",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.80",
      "low": "38.60",
      "close": "39.40",
      "average": "39.4298",
      "volume": "1244",
      "turnover": "49050.7",
      "trades": "8"
    },
    {
      "date": "2023-03-01",
      "bid": "39.60",
      "ask": "40.20",
      "open": "39.40",
      "high": "40.20",
      "low": "39.40",
      "close": "40.20",
      "average": "39.9647",
      "volume": "34",
      "turnover": "1358.8",
      "trades": "2"
    },
    {
      "date": "2023-03-02",
      "bid": "39.60",
      "ask": "40.20",
      "open": "39.50",
      "high": "39.50",
      "low": "39.50",
      "close": "39.50",
      "average": "39.50",
      "volume": "3",
      "turnover": "118.5",
      "trades": "2"
    },
    {
      "date": "2023-03-03",
      "bid": "38.90",
      "ask": "39.70",
      "open": "39.50",
      "high": "40.10",
      "low": "39.40",
      "close": "39.40",
      "average": "39.7395",
      "volume": "339",
      "turnover": "13471.7",
      "trades": "5"
    },
    {
      "date": "2023-03-06",
      "bid": "39.00",
      "ask": "39.70",
      "open": "39.90",
      "high": "40.00",
      "low": "39.40",
      "close": "39.40",
      "average": "39.6667",
      "volume": "210",
      "turnover": "8330",
      "trades": "5"
    },
    {
      "date": "2023-03-07",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.90",
      "high": "40.20",
      "low": "38.90",
      "close": "39.20",
      "average": "40.0656",
      "volume": "5877",
      "turnover": "235465.6",
      "trades": "14"
    },
    {
      "date": "2023-03-08",
      "bid": "39.00",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "39.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-09",
      "bid": "36.90",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "36.90",
      "close": "36.90",
      "average": "38.7267",
      "volume": "6578",
      "turnover": "254744.2",
      "trades": "55"
    },
    {
      "date": "2023-03-10",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.90",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.5171",
      "volume": "2564",
      "turnover": "93629.8",
      "trades": "12"
    },
    {
      "date": "2023-03-13",
      "bid": "36.00",
      "ask": "37.40",
      "open": "36.80",
      "high": "37.40",
      "low": "36.00",
      "close": "37.40",
      "average": "36.3157",
      "volume": "1576",
      "turnover": "57233.6",
      "trades": "7"
    },
    {
      "date": "2023-03-14",
      "bid": "37.00",
      "ask": "38.30",
      "open": "36.90",
      "high": "38.20",
      "low": "36.20",
      "close": "38.20",
      "average": "37.0486",
      "volume": "1624",
      "turnover": "60167",
      "trades": "7"
    },
    {
      "date": "2023-03-15",
      "bid": "37.00",
      "ask": "38.30",
      "open": null,
      "high": null,
      "low": null,
      "close": "38.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-16",
      "bid": "37.20",
      "ask": "38.00",
      "open": "37.00",
      "high": "37.90",
      "low": "37.00",
      "close": "37.90",
      "average": "37.8788",
      "volume": "637",
      "turnover": "24128.8",
      "trades": "4"
    },
    {
      "date": "2023-03-17",
      "bid": "37.20",
      "ask": "38.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-03-20",
      "bid": "35.90",
      "ask": "36.30",
      "open": "37.20",
      "high": "37.20",
      "low": "35.10",
      "close": "36.30",
      "average": "35.4185",
      "volume": "130",
      "turnover": "4604.4",
      "trades": "4"
    },
    {
      "date": "2023-03-21",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.20",
      "low": "37.20",
      "close": "37.20",
      "average": "37.20",
      "volume": "417",
      "turnover": "15512.4",
      "trades": "2"
    },
    {
      "date": "2023-03-22",
      "bid": "35.70",
      "ask": "36.40",
      "open": "36.90",
      "high": "36.90",
      "low": "36.60",
      "close": "36.60",
      "average": "36.7085",
      "volume": "2084",
      "turnover": "76500.5",
      "trades": "4"
    },
    {
      "date": "2023-03-23",
      "bid": "35.60",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "1417",
      "turnover": "51012",
      "trades": "3"
    },
    {
      "date": "2023-03-24",
      "bid": "35.20",
      "ask": "36.10",
      "open": "35.60",
      "high": "35.60",
      "low": "35.40",
      "close": "35.40",
      "average": "35.498",
      "volume": "1300",
      "turnover": "46147.4",
      "trades": "4"
    },
    {
      "date": "2023-03-27",
      "bid": "34.90",
      "ask": "36.10",
      "open": "35.00",
      "high": "35.40",
      "low": "34.80",
      "close": "35.40",
      "average": "35.0807",
      "volume": "2275",
      "turnover": "79808.6",
      "trades": "10"
    },
    {
      "date": "2023-03-28",
      "bid": "35.30",
      "ask": "36.50",
      "open": "34.70",
      "high": "35.80",
      "low": "34.70",
      "close": "35.80",
      "average": "35.0679",
      "volume": "2000",
      "turnover": "70135.9",
      "trades": "5"
    },
    {
      "date": "2023-03-29",
      "bid": "35.60",
      "ask": "36.20",
      "open": "35.30",
      "high": "36.20",
      "low": "34.60",
      "close": "36.20",
      "average": "35.4396",
      "volume": "2510",
      "turnover": "88953.4",
      "trades": "14"
    },
    {
      "date": "2023-03-30",
      "bid": "37.00",
      "ask": "37.50",
      "open": "36.20",
      "high": "37.50",
      "low": "36.20",
      "close": "37.50",
      "average": "36.9982",
      "volume": "404927",
      "turnover": "14981578.5",
      "trades": "11"
    },
    {
      "date": "2023-03-31",
      "bid": "38.40",
      "ask": "39.30",
      "open": "36.50",
      "high": "39.40",
      "low": "36.40",
      "close": "39.40",
      "average": "37.9514",
      "volume": "8083",
      "turnover": "306761.4",
      "trades": "22"
    },
    {
      "date": "2023-04-03",
      "bid": "36.60",
      "ask": "37.60",
      "open": "37.90",
      "high": "38.50",
      "low": "36.20",
      "close": "37.70",
      "average": "37.4647",
      "volume": "3150",
      "turnover": "118013.7",
      "trades": "14"
    },
    {
      "date": "2023-04-04",
      "bid": "36.10",
      "ask": "37.00",
      "open": "37.30",
      "high": "37.30",
      "low": "36.20",
      "close": "36.20",
      "average": "36.6144",
      "volume": "606",
      "turnover": "22188.3",
      "trades": "6"
    },
    {
      "date": "2023-04-05",
      "bid": "36.40",
      "ask": "37.10",
      "open": "37.80",
      "high": "37.80",
      "low": "36.60",
      "close": "36.60",
      "average": "37.2544",
      "volume": "1291",
      "turnover": "48095.4",
      "trades": "7"
    },
    {
      "date": "2023-04-06",
      "bid": "36.10",
      "ask": "37.30",
      "open": "36.40",
      "high": "36.40",
      "low": "36.30",
      "close": "36.30",
      "average": "36.3152",
      "volume": "105",
      "turnover": "3813.1",
      "trades": "3"
    },
    {
      "date": "2023-04-11",
      "bid": "36.00",
      "ask": "37.10",
      "open": "36.20",
      "high": "37.30",
      "low": "36.10",
      "close": "36.30",
      "average": "36.6531",
      "volume": "8483",
      "turnover": "310928.2",
      "trades": "17"
    },
    {
      "date": "2023-04-12",
      "bid": "36.10",
      "ask": "37.10",
      "open": "36.30",
      "high": "36.70",
      "low": "36.00",
      "close": "36.00",
      "average": "36.4743",
      "volume": "821",
      "turnover": "29945.4",
      "trades": "10"
    },
    {
      "date": "2023-04-13",
      "bid": "36.10",
      "ask": "36.90",
      "open": "36.30",
      "high": "37.00",
      "low": "36.00",
      "close": "37.00",
      "average": "36.9194",
      "volume": "11463",
      "turnover": "423206.7",
      "trades": "9"
    },
    {
      "date": "2023-04-14",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.30",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2088",
      "volume": "2464",
      "turnover": "91682.5",
      "trades": "3"
    },
    {
      "date": "2023-04-17",
      "bid": "36.10",
      "ask": "36.90",
      "open": "36.80",
      "high": "36.80",
      "low": "36.60",
      "close": "36.60",
      "average": "36.6189",
      "volume": "169",
      "turnover": "6188.6",
      "trades": "2"
    },
    {
      "date": "2023-04-18",
      "bid": "36.30",
      "ask": "37.30",
      "open": "36.10",
      "high": "36.10",
      "low": "36.10",
      "close": "36.10",
      "average": "36.10",
      "volume": "9",
      "turnover": "324.9",
      "trades": "1"
    },
    {
      "date": "2023-04-19",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.30",
      "low": "37.00",
      "close": "37.30",
      "average": "37.1005",
      "volume": "5012",
      "turnover": "185947.6",
      "trades": "8"
    },
    {
      "date": "2023-04-20",
      "bid": "36.50",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.40",
      "low": "37.40",
      "close": "37.40",
      "average": "37.40",
      "volume": "34",
      "turnover": "1271.6",
      "trades": "1"
    },
    {
      "date": "2023-04-21",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "14",
      "turnover": "516.6",
      "trades": "1"
    },
    {
      "date": "2023-04-24",
      "bid": "35.80",
      "ask": "36.80",
      "open": "36.40",
      "high": "36.40",
      "low": "35.80",
      "close": "35.80",
      "average": "36.1272",
      "volume": "1510",
      "turnover": "54552.1",
      "trades": "9"
    },
    {
      "date": "2023-04-25",
      "bid": "35.80",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.50",
      "low": "36.50",
      "close": "36.50",
      "average": "36.50",
      "volume": "6",
      "turnover": "219",
      "trades": "2"
    },
    {
      "date": "2023-04-26",
      "bid": "35.40",
      "ask": "36.60",
      "open": "35.30",
      "high": "36.80",
      "low": "35.00",
      "close": "36.80",
      "average": "35.6053",
      "volume": "4089",
      "turnover": "145590.2",
      "trades": "11"
    },
    {
      "date": "2023-04-27",
      "bid": "35.50",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.90",
      "low": "35.40",
      "close": "35.70",
      "average": "36.4018",
      "volume": "4282",
      "turnover": "155872.4",
      "trades": "13"
    },
    {
      "date": "2023-04-28",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.30",
      "high": "37.20",
      "low": "36.10",
      "close": "37.00",
      "average": "36.8172",
      "volume": "3514",
      "turnover": "129375.6",
      "trades": "12"
    },
    {
      "date": "2023-05-02",
      "bid": "36.50",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.80",
      "average": "36.7705",
      "volume": "1132",
      "turnover": "41624.2",
      "trades": "7"
    },
    {
      "date": "2023-05-03",
      "bid": "35.90",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.30",
      "low": "36.20",
      "close": "36.30",
      "average": "36.2755",
      "volume": "730",
      "turnover": "26481.1",
      "trades": "4"
    },
    {
      "date": "2023-05-04",
      "bid": "36.00",
      "ask": "36.90",
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "3",
      "turnover": "110.7",
      "trades": "1"
    },
    {
      "date": "2023-05-05",
      "bid": "35.90",
      "ask": "36.90",
      "open": "36.00",
      "high": "36.00",
      "low": "35.60",
      "close": "35.90",
      "average": "35.6893",
      "volume": "206",
      "turnover": "7352",
      "trades": "5"
    },
    {
      "date": "2023-05-08",
      "bid": "35.70",
      "ask": "36.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-09",
      "bid": "35.40",
      "ask": "35.90",
      "open": "35.80",
      "high": "35.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.80",
      "volume": "250",
      "turnover": "8950",
      "trades": "1"
    },
    {
      "date": "2023-05-10",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.50",
      "low": "35.30",
      "close": "35.30",
      "average": "35.40",
      "volume": "200",
      "turnover": "7080",
      "trades": "2"
    },
    {
      "date": "2023-05-11",
      "bid": "34.50",
      "ask": "35.10",
      "open": "35.20",
      "high": "35.30",
      "low": "34.50",
      "close": "34.50",
      "average": "34.9745",
      "volume": "1255",
      "turnover": "43893",
      "trades": "7"
    },
    {
      "date": "2023-05-12",
      "bid": "36.30",
      "ask": "36.50",
      "open": "35.10",
      "high": "36.80",
      "low": "35.10",
      "close": "36.40",
      "average": "36.0342",
      "volume": "17590",
      "turnover": "633841.7",
      "trades": "35"
    },
    {
      "date": "2023-05-15",
      "bid": "37.10",
      "ask": "37.50",
      "open": "36.40",
      "high": "37.50",
      "low": "36.10",
      "close": "37.50",
      "average": "36.8453",
      "volume": "2200",
      "turnover": "81059.7",
      "trades": "18"
    },
    {
      "date": "2023-05-16",
      "bid": "37.70",
      "ask": "37.90",
      "open": "39.50",
      "high": "39.50",
      "low": "37.00",
      "close": "38.00",
      "average": "37.2831",
      "volume": "2516",
      "turnover": "93804.3",
      "trades": "17"
    },
    {
      "date": "2023-05-17",
      "bid": "36.50",
      "ask": "36.60",
      "open": "37.30",
      "high": "37.30",
      "low": "36.50",
      "close": "36.50",
      "average": "37.0033",
      "volume": "974",
      "turnover": "36041.2",
      "trades": "8"
    },
    {
      "date": "2023-05-19",
      "bid": "36.40",
      "ask": "37.20",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.50",
      "average": "36.7491",
      "volume": "839",
      "turnover": "30832.5",
      "trades": "13"
    },
    {
      "date": "2023-05-22",
      "bid": "36.40",
      "ask": "37.10",
      "open": "36.40",
      "high": "37.10",
      "low": "36.40",
      "close": "37.10",
      "average": "36.4255",
      "volume": "55",
      "turnover": "2003.4",
      "trades": "7"
    },
    {
      "date": "2023-05-23",
      "bid": "35.90",
      "ask": "36.30",
      "open": "36.40",
      "high": "36.40",
      "low": "35.10",
      "close": "35.90",
      "average": "36.1293",
      "volume": "1521",
      "turnover": "54952.6",
      "trades": "14"
    },
    {
      "date": "2023-05-24",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.10",
      "high": "35.10",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0266",
      "volume": "857",
      "turnover": "30017.8",
      "trades": "4"
    },
    {
      "date": "2023-05-25",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.70",
      "high": "36.10",
      "low": "34.60",
      "close": "35.50",
      "average": "35.5372",
      "volume": "3118",
      "turnover": "110805",
      "trades": "10"
    },
    {
      "date": "2023-05-26",
      "bid": "35.00",
      "ask": "35.90",
      "open": "34.90",
      "high": "35.60",
      "low": "34.90",
      "close": "35.60",
      "average": "35.3585",
      "volume": "342",
      "turnover": "12092.6",
      "trades": "7"
    },
    {
      "date": "2023-05-29",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.60",
      "high": "35.60",
      "low": "35.60",
      "close": "35.60",
      "average": "35.60",
      "volume": "510",
      "turnover": "18156",
      "trades": "4"
    },
    {
      "date": "2023-05-30",
      "bid": "33.40",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.20",
      "low": "34.00",
      "close": "34.00",
      "average": "34.8349",
      "volume": "7501",
      "turnover": "261296.3",
      "trades": "18"
    },
    {
      "date": "2023-05-31",
      "bid": "31.60",
      "ask": "32.90",
      "open": "34.00",
      "high": "34.00",
      "low": "30.40",
      "close": "30.40",
      "average": "31.02",
      "volume": "24097",
      "turnover": "747488.2",
      "trades": "43"
    },
    {
      "date": "2023-06-01",
      "bid": "28.30",
      "ask": "29.00",
      "open": "30.40",
      "high": "30.80",
      "low": "28.50",
      "close": "29.00",
      "average": "29.2061",
      "volume": "17090",
      "turnover": "499132.6",
      "trades": "65"
    },
    {
      "date": "2023-06-02",
      "bid": "29.50",
      "ask": "30.00",
      "open": "29.60",
      "high": "30.00",
      "low": "28.60",
      "close": "29.40",
      "average": "29.6479",
      "volume": "2010",
      "turnover": "59592.2",
      "trades": "14"
    },
    {
      "date": "2023-06-05",
      "bid": "29.20",
      "ask": "29.90",
      "open": "29.40",
      "high": "30.00",
      "low": "29.00",
      "close": "29.90",
      "average": "29.8655",
      "volume": "1637",
      "turnover": "48889.8",
      "trades": "7"
    },
    {
      "date": "2023-06-07",
      "bid": "29.90",
      "ask": "30.60",
      "open": "30.40",
      "high": "30.80",
      "low": "29.90",
      "close": "30.80",
      "average": "30.3996",
      "volume": "515",
      "turnover": "15655.8",
      "trades": "3"
    },
    {
      "date": "2023-06-08",
      "bid": "29.30",
      "ask": "30.10",
      "open": "30.80",
      "high": "30.80",
      "low": "29.80",
      "close": "30.10",
      "average": "29.9425",
      "volume": "1275",
      "turnover": "38176.7",
      "trades": "9"
    },
    {
      "date": "2023-06-09",
      "bid": "29.20",
      "ask": "29.80",
      "open": "29.60",
      "high": "29.80",
      "low": "29.20",
      "close": "29.80",
      "average": "29.5616",
      "volume": "729",
      "turnover": "21550.4",
      "trades": "7"
    },
    {
      "date": "2023-06-12",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.80",
      "low": "29.10",
      "close": "29.10",
      "average": "29.4803",
      "volume": "1694",
      "turnover": "49939.7",
      "trades": "9"
    },
    {
      "date": "2023-06-13",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.50",
      "low": "29.00",
      "close": "29.00",
      "average": "29.157",
      "volume": "2057",
      "turnover": "59976",
      "trades": "10"
    },
    {
      "date": "2023-06-14",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.60",
      "high": "30.20",
      "low": "28.80",
      "close": "29.40",
      "average": "29.7931",
      "volume": "6673",
      "turnover": "198809.6",
      "trades": "19"
    },
    {
      "date": "2023-06-15",
      "bid": "29.40",
      "ask": "30.30",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-06-16",
      "bid": "29.30",
      "ask": "29.80",
      "open": "29.40",
      "high": "29.80",
      "low": "29.00",
      "close": "29.80",
      "average": "29.3593",
      "volume": "1762",
      "turnover": "51731",
      "trades": "9"
    },
    {
      "date": "2023-06-19",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.30",
      "low": "29.20",
      "close": "29.30",
      "average": "29.2609",
      "volume": "133",
      "turnover": "3891.7",
      "trades": "4"
    },
    {
      "date": "2023-06-20",
      "bid": "29.30",
      "ask": "29.80",
      "open": "29.90",
      "high": "29.90",
      "low": "29.90",
      "close": "29.90",
      "average": "29.90",
      "volume": "3",
      "turnover": "89.7",
      "trades": "1"
    },
    {
      "date": "2023-06-21",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.30",
      "high": "29.80",
      "low": "29.20",
      "close": "29.80",
      "average": "29.6133",
      "volume": "452",
      "turnover": "13385.2",
      "trades": "7"
    },
    {
      "date": "2023-06-22",
      "bid": "28.70",
      "ask": "29.30",
      "open": "29.50",
      "high": "29.50",
      "low": "29.30",
      "close": "29.30",
      "average": "29.4202",
      "volume": "756",
      "turnover": "22241.7",
      "trades": "5"
    },
    {
      "date": "2023-06-26",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.10",
      "low": "29.10",
      "close": "29.10",
      "average": "29.10",
      "volume": "20",
      "turnover": "582",
      "trades": "1"
    },
    {
      "date": "2023-06-27",
      "bid": "29.10",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "55",
      "turnover": "1639",
      "trades": "2"
    },
    {
      "date": "2023-06-28",
      "bid": "28.80",
      "ask": "29.90",
      "open": "29.80",
      "high": "30.00",
      "low": "29.60",
      "close": "30.00",
      "average": "29.8024",
      "volume": "2370",
      "turnover": "70631.8",
      "trades": "8"
    },
    {
      "date": "2023-06-29",
      "bid": "29.50",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.00",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9971",
      "volume": "701",
      "turnover": "21028",
      "trades": "4"
    },
    {
      "date": "2023-06-30",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9914",
      "volume": "1274",
      "turnover": "38209.1",
      "trades": "15"
    },
    {
      "date": "2023-07-03",
      "bid": "28.80",
      "ask": "29.70",
      "open": "30.00",
      "high": "30.00",
      "low": "29.20",
      "close": "29.70",
      "average": "29.4476",
      "volume": "8569",
      "turnover": "252336.6",
      "trades": "19"
    },
    {
      "date": "2023-07-04",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.70",
      "high": "30.00",
      "low": "29.70",
      "close": "30.00",
      "average": "29.7975",
      "volume": "3238",
      "turnover": "96484.3",
      "trades": "14"
    },
    {
      "date": "2023-07-05",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.90",
      "high": "30.00",
      "low": "28.90",
      "close": "29.20",
      "average": "29.3865",
      "volume": "12937",
      "turnover": "380172.7",
      "trades": "28"
    },
    {
      "date": "2023-07-06",
      "bid": "28.70",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.30",
      "low": "28.70",
      "close": "29.30",
      "average": "29.006",
      "volume": "8095",
      "turnover": "234803.3",
      "trades": "17"
    },
    {
      "date": "2023-07-07",
      "bid": "30.30",
      "ask": "30.90",
      "open": "29.50",
      "high": "30.80",
      "low": "29.50",
      "close": "30.80",
      "average": "29.965",
      "volume": "5030",
      "turnover": "150723.8",
      "trades": "13"
    },
    {
      "date": "2023-07-10",
      "bid": "29.60",
      "ask": "30.20",
      "open": "30.40",
      "high": "31.00",
      "low": "29.60",
      "close": "29.60",
      "average": "30.5604",
      "volume": "2884",
      "turnover": "88136.2",
      "trades": "14"
    },
    {
      "date": "2023-07-11",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.60",
      "low": "29.00",
      "close": "29.00",
      "average": "29.0588",
      "volume": "5429",
      "turnover": "157760.3",
      "trades": "14"
    },
    {
      "date": "2023-07-12",
      "bid": "28.10",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.8601",
      "volume": "3367",
      "turnover": "97172.1",
      "trades": "14"
    },
    {
      "date": "2023-07-13",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.10",
      "high": "28.10",
      "low": "27.80",
      "close": "27.90",
      "average": "27.9115",
      "volume": "66149",
      "turnover": "1826070.3",
      "trades": "10"
    },
    {
      "date": "2023-07-14",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.90",
      "high": "28.10",
      "low": "27.50",
      "close": "28.10",
      "average": "27.8353",
      "volume": "5532",
      "turnover": "153984.7",
      "trades": "14"
    },
    {
      "date": "2023-07-17",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.00",
      "high": "28.00",
      "low": "27.00",
      "close": "28.00",
      "average": "27.8611",
      "volume": "72",
      "turnover": "2006",
      "trades": "4"
    },
    {
      "date": "2023-07-18",
      "bid": "27.20",
      "ask": "27.60",
      "open": "28.20",
      "high": "28.20",
      "low": "27.00",
      "close": "27.60",
      "average": "27.556",
      "volume": "3175",
      "turnover": "87490.4",
      "trades": "14"
    },
    {
      "date": "2023-07-19",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "24.90",
      "close": "27.00",
      "average": "26.8258",
      "volume": "6403",
      "turnover": "171765.7",
      "trades": "23"
    },
    {
      "date": "2023-07-20",
      "bid": "26.80",
      "ask": "27.60",
      "open": "26.90",
      "high": "27.60",
      "low": "26.70",
      "close": "27.60",
      "average": "27.2096",
      "volume": "387",
      "turnover": "10530.1",
      "trades": "7"
    },
    {
      "date": "2023-07-21",
      "bid": "27.30",
      "ask": "30.00",
      "open": "27.60",
      "high": "30.00",
      "low": "27.60",
      "close": "28.40",
      "average": "28.147",
      "volume": "4442",
      "turnover": "125029",
      "trades": "18"
    },
    {
      "date": "2023-07-24",
      "bid": "29.50",
      "ask": "30.00",
      "open": "27.80",
      "high": "30.00",
      "low": "27.80",
      "close": "30.00",
      "average": "29.3704",
      "volume": "893",
      "turnover": "26227.8",
      "trades": "6"
    },
    {
      "date": "2023-07-25",
      "bid": "30.90",
      "ask": "32.00",
      "open": "30.00",
      "high": "31.30",
      "low": "30.00",
      "close": "31.30",
      "average": "30.2987",
      "volume": "2297",
      "turnover": "69596.1",
      "trades": "13"
    },
    {
      "date": "2023-07-26",
      "bid": "31.40",
      "ask": "32.60",
      "open": "32.00",
      "high": "33.20",
      "low": "32.00",
      "close": "32.60",
      "average": "32.6277",
      "volume": "1473",
      "turnover": "48060.6",
      "trades": "6"
    },
    {
      "date": "2023-07-27",
      "bid": "29.80",
      "ask": "31.00",
      "open": "33.20",
      "high": "33.20",
      "low": "29.80",
      "close": "31.00",
      "average": "32.3572",
      "volume": "1308",
      "turnover": "42323.2",
      "trades": "15"
    },
    {
      "date": "2023-07-28",
      "bid": "29.50",
      "ask": "29.80",
      "open": "31.00",
      "high": "31.00",
      "low": "29.50",
      "close": "29.50",
      "average": "29.9284",
      "volume": "4062",
      "turnover": "121569.1",
      "trades": "16"
    },
    {
      "date": "2023-07-31",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.50",
      "high": "30.20",
      "low": "29.40",
      "close": "29.90",
      "average": "29.795",
      "volume": "1034",
      "turnover": "30808",
      "trades": "16"
    },
    {
      "date": "2023-08-01",
      "bid": "30.00",
      "ask": "30.50",
      "open": "29.90",
      "high": "30.30",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0357",
      "volume": "997",
      "turnover": "29945.6",
      "trades": "6"
    },
    {
      "date": "2023-08-02",
      "bid": "30.60",
      "ask": "31.10",
      "open": "30.00",
      "high": "31.10",
      "low": "30.00",
      "close": "31.10",
      "average": "30.5644",
      "volume": "3255",
      "turnover": "99487.1",
      "trades": "7"
    },
    {
      "date": "2023-08-03",
      "bid": "31.10",
      "ask": "31.70",
      "open": "30.10",
      "high": "31.20",
      "low": "30.10",
      "close": "31.20",
      "average": "31.0522",
      "volume": "245",
      "turnover": "7607.8",
      "trades": "4"
    },
    {
      "date": "2023-08-04",
      "bid": "33.70",
      "ask": "34.20",
      "open": "31.70",
      "high": "34.20",
      "low": "31.70",
      "close": "34.20",
      "average": "32.9044",
      "volume": "2223",
      "turnover": "73146.4",
      "trades": "12"
    },
    {
      "date": "2023-08-07",
      "bid": "35.50",
      "ask": "36.00",
      "open": "34.20",
      "high": "37.00",
      "low": "34.20",
      "close": "36.00",
      "average": "36.2844",
      "volume": "1455",
      "turnover": "52793.8",
      "trades": "11"
    },
    {
      "date": "2023-08-08",
      "bid": "33.10",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "83",
      "turnover": "2988",
      "trades": "2"
    },
    {
      "date": "2023-08-09",
      "bid": "35.60",
      "ask": "36.80",
      "open": "35.40",
      "high": "36.80",
      "low": "35.40",
      "close": "36.80",
      "average": "36.3524",
      "volume": "904",
      "turnover": "32862.6",
      "trades": "11"
    },
    {
      "date": "2023-08-10",
      "bid": "35.60",
      "ask": "36.80",
      "open": "36.80",
      "high": "36.80",
      "low": "36.80",
      "close": "36.80",
      "average": "36.80",
      "volume": "81",
      "turnover": "2980.8",
      "trades": "1"
    },
    {
      "date": "2023-08-11",
      "bid": "36.20",
      "ask": "36.80",
      "open": "35.60",
      "high": "36.80",
      "low": "35.60",
      "close": "36.80",
      "average": "36.6652",
      "volume": "2092",
      "turnover": "76703.6",
      "trades": "4"
    },
    {
      "date": "2023-08-14",
      "bid": "36.00",
      "ask": "36.70",
      "open": "36.80",
      "high": "36.80",
      "low": "36.20",
      "close": "36.70",
      "average": "36.3587",
      "volume": "523",
      "turnover": "19015.6",
      "trades": "6"
    },
    {
      "date": "2023-08-15",
      "bid": "36.10",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.00",
      "volume": "3",
      "turnover": "108",
      "trades": "1"
    },
    {
      "date": "2023-08-16",
      "bid": "36.50",
      "ask": "36.80",
      "open": "36.70",
      "high": "36.80",
      "low": "36.70",
      "close": "36.80",
      "average": "36.77",
      "volume": "810",
      "turnover": "29783.7",
      "trades": "11"
    },
    {
      "date": "2023-08-17",
      "bid": "35.20",
      "ask": "36.20",
      "open": "36.80",
      "high": "36.80",
      "low": "35.60",
      "close": "35.60",
      "average": "36.018",
      "volume": "1124",
      "turnover": "40484.2",
      "trades": "5"
    },
    {
      "date": "2023-08-18",
      "bid": "34.40",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.60",
      "low": "34.60",
      "close": "34.60",
      "average": "35.0408",
      "volume": "725",
      "turnover": "25404.6",
      "trades": "11"
    },
    {
      "date": "2023-08-21",
      "bid": "33.00",
      "ask": "34.00",
      "open": "35.60",
      "high": "35.60",
      "low": "33.30",
      "close": "33.40",
      "average": "33.8057",
      "volume": "884",
      "turnover": "29884.2",
      "trades": "9"
    },
    {
      "date": "2023-08-22",
      "bid": "33.40",
      "ask": "34.00",
      "open": "32.80",
      "high": "34.00",
      "low": "32.80",
      "close": "33.40",
      "average": "33.9549",
      "volume": "306",
      "turnover": "10390.2",
      "trades": "4"
    },
    {
      "date": "2023-08-23",
      "bid": "33.40",
      "ask": "34.10",
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.83",
      "volume": "820",
      "turnover": "27740.6",
      "trades": "3"
    },
    {
      "date": "2023-08-24",
      "bid": "33.40",
      "ask": "34.50",
      "open": "33.40",
      "high": "34.60",
      "low": "33.40",
      "close": "34.60",
      "average": "34.5902",
      "volume": "122",
      "turnover": "4220",
      "trades": "3"
    },
    {
      "date": "2023-08-25",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "34.40",
      "close": "34.40",
      "average": "34.7719",
      "volume": "1361",
      "turnover": "47324.5",
      "trades": "9"
    },
    {
      "date": "2023-08-28",
      "bid": "33.80",
      "ask": "34.30",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "14",
      "turnover": "481.6",
      "trades": "1"
    },
    {
      "date": "2023-08-29",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.80",
      "high": "35.00",
      "low": "33.80",
      "close": "34.40",
      "average": "34.7469",
      "volume": "1401",
      "turnover": "48680.4",
      "trades": "7"
    },
    {
      "date": "2023-08-30",
      "bid": "33.30",
      "ask": "34.30",
      "open": "35.00",
      "high": "35.00",
      "low": "33.30",
      "close": "34.30",
      "average": "34.3416",
      "volume": "786",
      "turnover": "26992.5",
      "trades": "6"
    },
    {
      "date": "2023-08-31",
      "bid": "33.20",
      "ask": "34.30",
      "open": "34.40",
      "high": "34.40",
      "low": "33.80",
      "close": "33.80",
      "average": "34.3112",
      "volume": "534",
      "turnover": "18322.2",
      "trades": "4"
    },
    {
      "date": "2023-09-01",
      "bid": "33.20",
      "ask": "34.40",
      "open": "34.60",
      "high": "34.60",
      "low": "32.60",
      "close": "34.40",
      "average": "33.5774",
      "volume": "992",
      "turnover": "33308.8",
      "trades": "7"
    },
    {
      "date": "2023-09-04",
      "bid": "32.80",
      "ask": "33.90",
      "open": "34.40",
      "high": "34.60",
      "low": "34.40",
      "close": "34.40",
      "average": "34.4289",
      "volume": "692",
      "turnover": "23824.8",
      "trades": "5"
    },
    {
      "date": "2023-09-05",
      "bid": "35.00",
      "ask": "35.70",
      "open": "34.40",
      "high": "35.70",
      "low": "33.80",
      "close": "35.70",
      "average": "34.8414",
      "volume": "2007",
      "turnover": "69926.7",
      "trades": "9"
    },
    {
      "date": "2023-09-06",
      "bid": "34.00",
      "ask": "34.90",
      "open": "35.60",
      "high": "35.60",
      "low": "32.40",
      "close": "35.00",
      "average": "34.456",
      "volume": "853",
      "turnover": "29391",
      "trades": "7"
    },
    {
      "date": "2023-09-07",
      "bid": "34.80",
      "ask": "35.00",
      "open": "33.80",
      "high": "35.00",
      "low": "33.80",
      "close": "35.00",
      "average": "34.4531",
      "volume": "211",
      "turnover": "7269.6",
      "trades": "6"
    },
    {
      "date": "2023-09-08",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.00",
      "high": "34.00",
      "low": "33.20",
      "close": "34.00",
      "average": "33.7713",
      "volume": "2258",
      "turnover": "76255.6",
      "trades": "14"
    },
    {
      "date": "2023-09-11",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.90",
      "high": "33.90",
      "low": "33.90",
      "close": "33.90",
      "average": "33.90",
      "volume": "1511",
      "turnover": "51222.9",
      "trades": "4"
    },
    {
      "date": "2023-09-12",
      "bid": "34.50",
      "ask": "35.20",
      "open": "33.40",
      "high": "34.60",
      "low": "33.40",
      "close": "34.60",
      "average": "34.4927",
      "volume": "613",
      "turnover": "21144",
      "trades": "4"
    },
    {
      "date": "2023-09-13",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.10",
      "high": "35.90",
      "low": "35.00",
      "close": "35.90",
      "average": "35.7142",
      "volume": "2529",
      "turnover": "90321.2",
      "trades": "18"
    },
    {
      "date": "2023-09-14",
      "bid": "35.40",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.10",
      "low": "36.00",
      "close": "36.10",
      "average": "36.0671",
      "volume": "304",
      "turnover": "10964.4",
      "trades": "5"
    },
    {
      "date": "2023-09-15",
      "bid": "35.80",
      "ask": "36.50",
      "open": "36.10",
      "high": "36.50",
      "low": "35.80",
      "close": "36.50",
      "average": "36.4851",
      "volume": "1348",
      "turnover": "49181.9",
      "trades": "7"
    },
    {
      "date": "2023-09-18",
      "bid": "33.70",
      "ask": "35.40",
      "open": "35.80",
      "high": "35.80",
      "low": "33.70",
      "close": "35.50",
      "average": "34.3591",
      "volume": "2709",
      "turnover": "93078.7",
      "trades": "8"
    },
    {
      "date": "2023-09-19",
      "bid": "34.80",
      "ask": "35.90",
      "open": "35.50",
      "high": "35.50",
      "low": "34.20",
      "close": "35.40",
      "average": "35.2543",
      "volume": "2026",
      "turnover": "71425.3",
      "trades": "10"
    },
    {
      "date": "2023-09-20",
      "bid": "33.00",
      "ask": "33.30",
      "open": "34.80",
      "high": "34.80",
      "low": "33.30",
      "close": "33.30",
      "average": "33.5918",
      "volume": "13688",
      "turnover": "459805",
      "trades": "19"
    },
    {
      "date": "2023-09-21",
      "bid": "32.30",
      "ask": "33.20",
      "open": "34.20",
      "high": "34.20",
      "low": "32.00",
      "close": "32.00",
      "average": "33.2643",
      "volume": "526",
      "turnover": "17497",
      "trades": "8"
    },
    {
      "date": "2023-09-22",
      "bid": "32.90",
      "ask": "33.90",
      "open": "32.70",
      "high": "34.20",
      "low": "32.70",
      "close": "34.00",
      "average": "33.9354",
      "volume": "2280",
      "turnover": "77372.8",
      "trades": "11"
    },
    {
      "date": "2023-09-25",
      "bid": "32.20",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.00",
      "low": "33.90",
      "close": "33.90",
      "average": "33.9167",
      "volume": "30",
      "turnover": "1017.5",
      "trades": "2"
    },
    {
      "date": "2023-09-26",
      "bid": "33.40",
      "ask": "33.90",
      "open": "33.40",
      "high": "33.90",
      "low": "33.40",
      "close": "33.90",
      "average": "33.5786",
      "volume": "14",
      "turnover": "470.1",
      "trades": "2"
    },
    {
      "date": "2023-09-27",
      "bid": "33.00",
      "ask": "34.20",
      "open": "32.70",
      "high": "33.60",
      "low": "32.40",
      "close": "33.60",
      "average": "33.1907",
      "volume": "795",
      "turnover": "26386.6",
      "trades": "5"
    },
    {
      "date": "2023-09-28",
      "bid": "32.80",
      "ask": "33.90",
      "open": "34.30",
      "high": "34.30",
      "low": "34.30",
      "close": "34.30",
      "average": "34.30",
      "volume": "4",
      "turnover": "137.2",
      "trades": "1"
    },
    {
      "date": "2023-09-29",
      "bid": "33.10",
      "ask": "33.90",
      "open": "34.10",
      "high": "34.40",
      "low": "33.00",
      "close": "34.10",
      "average": "33.3693",
      "volume": "1287",
      "turnover": "42946.3",
      "trades": "8"
    },
    {
      "date": "2023-10-02",
      "bid": "33.10",
      "ask": "34.10",
      "open": "34.10",
      "high": "34.10",
      "low": "33.10",
      "close": "33.10",
      "average": "34.0868",
      "volume": "76",
      "turnover": "2590.6",
      "trades": "2"
    },
    {
      "date": "2023-10-03",
      "bid": "32.40",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "512",
      "turnover": "16896",
      "trades": "3"
    },
    {
      "date": "2023-10-04",
      "bid": "33.00",
      "ask": "33.40",
      "open": "34.70",
      "high": "34.70",
      "low": "33.40",
      "close": "33.40",
      "average": "33.8873",
      "volume": "1976",
      "turnover": "66961.4",
      "trades": "7"
    },
    {
      "date": "2023-10-05",
      "bid": "33.50",
      "ask": "34.20",
      "open": "34.40",
      "high": "34.60",
      "low": "34.40",
      "close": "34.60",
      "average": "34.5676",
      "volume": "481",
      "turnover": "16627",
      "trades": "5"
    },
    {
      "date": "2023-10-06",
      "bid": "32.60",
      "ask": "33.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-09",
      "bid": "32.90",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.00",
      "low": "32.90",
      "close": "33.50",
      "average": "33.1514",
      "volume": "294",
      "turnover": "9746.5",
      "trades": "3"
    },
    {
      "date": "2023-10-10",
      "bid": "32.90",
      "ask": "33.20",
      "open": "32.80",
      "high": "33.50",
      "low": "32.80",
      "close": "33.20",
      "average": "33.4212",
      "volume": "33",
      "turnover": "1102.9",
      "trades": "3"
    },
    {
      "date": "2023-10-11",
      "bid": "32.90",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "2",
      "turnover": "66",
      "trades": "1"
    },
    {
      "date": "2023-10-12",
      "bid": "31.80",
      "ask": "32.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "31.90",
      "average": "31.9847",
      "volume": "118",
      "turnover": "3774.2",
      "trades": "4"
    },
    {
      "date": "2023-10-13",
      "bid": "31.90",
      "ask": "32.40",
      "open": "32.40",
      "high": "32.40",
      "low": "32.40",
      "close": "32.40",
      "average": "32.40",
      "volume": "463",
      "turnover": "15001.2",
      "trades": "1"
    },
    {
      "date": "2023-10-16",
      "bid": "31.40",
      "ask": "31.70",
      "open": "31.90",
      "high": "31.90",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4904",
      "volume": "1308",
      "turnover": "41189.5",
      "trades": "6"
    },
    {
      "date": "2023-10-17",
      "bid": "31.20",
      "ask": "32.00",
      "open": "31.10",
      "high": "32.00",
      "low": "30.20",
      "close": "32.00",
      "average": "31.1087",
      "volume": "1957",
      "turnover": "60879.8",
      "trades": "12"
    },
    {
      "date": "2023-10-18",
      "bid": "31.40",
      "ask": "32.00",
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "78",
      "turnover": "2449.2",
      "trades": "1"
    },
    {
      "date": "2023-10-19",
      "bid": "31.40",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.40",
      "close": "31.40",
      "average": "31.8101",
      "volume": "99",
      "turnover": "3149.2",
      "trades": "3"
    },
    {
      "date": "2023-10-20",
      "bid": "30.90",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.40",
      "low": "31.40",
      "close": "31.40",
      "average": "31.40",
      "volume": "509",
      "turnover": "15982.6",
      "trades": "2"
    },
    {
      "date": "2023-10-23",
      "bid": "30.10",
      "ask": "30.50",
      "open": "31.10",
      "high": "31.50",
      "low": "30.60",
      "close": "30.60",
      "average": "30.8698",
      "volume": "4554",
      "turnover": "140581.1",
      "trades": "6"
    },
    {
      "date": "2023-10-24",
      "bid": "30.20",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.10",
      "low": "31.10",
      "close": "31.10",
      "average": "31.10",
      "volume": "40",
      "turnover": "1244",
      "trades": "2"
    },
    {
      "date": "2023-10-25",
      "bid": "28.50",
      "ask": "29.40",
      "open": "30.10",
      "high": "30.10",
      "low": "28.50",
      "close": "28.50",
      "average": "29.5539",
      "volume": "2061",
      "turnover": "60910.5",
      "trades": "13"
    },
    {
      "date": "2023-10-26",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.70",
      "high": "28.70",
      "low": "28.40",
      "close": "28.40",
      "average": "28.6918",
      "volume": "367",
      "turnover": "10529.9",
      "trades": "2"
    },
    {
      "date": "2023-10-27",
      "bid": "28.40",
      "ask": "28.70",
      "open": "28.50",
      "high": "28.50",
      "low": "28.40",
      "close": "28.40",
      "average": "28.4594",
      "volume": "106",
      "turnover": "3016.7",
      "trades": "3"
    },
    {
      "date": "2023-10-30",
      "bid": "27.80",
      "ask": "28.60",
      "open": "28.50",
      "high": "28.50",
      "low": "28.00",
      "close": "28.10",
      "average": "28.3399",
      "volume": "907",
      "turnover": "25704.3",
      "trades": "10"
    },
    {
      "date": "2023-10-31",
      "bid": "28.50",
      "ask": "28.90",
      "open": "28.10",
      "high": "28.60",
      "low": "28.10",
      "close": "28.30",
      "average": "28.3623",
      "volume": "541",
      "turnover": "15344",
      "trades": "6"
    },
    {
      "date": "2023-11-01",
      "bid": "27.90",
      "ask": "28.80",
      "open": "28.30",
      "high": "29.10",
      "low": "27.80",
      "close": "27.80",
      "average": "28.4695",
      "volume": "2277",
      "turnover": "64825",
      "trades": "15"
    },
    {
      "date": "2023-11-02",
      "bid": "28.00",
      "ask": "28.80",
      "open": "28.70",
      "high": "28.70",
      "low": "27.80",
      "close": "28.70",
      "average": "28.676",
      "volume": "75",
      "turnover": "2150.7",
      "trades": "4"
    },
    {
      "date": "2023-11-03",
      "bid": "28.30",
      "ask": "29.20",
      "open": "28.70",
      "high": "29.00",
      "low": "28.70",
      "close": "29.00",
      "average": "28.7969",
      "volume": "353",
      "turnover": "10165.3",
      "trades": "5"
    },
    {
      "date": "2023-11-06",
      "bid": "28.30",
      "ask": "28.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-07",
      "bid": "28.30",
      "ask": "28.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-11-08",
      "bid": "27.50",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.20",
      "low": "27.00",
      "close": "27.80",
      "average": "27.9739",
      "volume": "1784",
      "turnover": "49905.4",
      "trades": "8"
    },
    {
      "date": "2023-11-09",
      "bid": "26.90",
      "ask": "27.10",
      "open": "27.70",
      "high": "27.70",
      "low": "26.80",
      "close": "26.80",
      "average": "27.1379",
      "volume": "7848",
      "turnover": "212978.2",
      "trades": "18"
    },
    {
      "date": "2023-11-10",
      "bid": "26.80",
      "ask": "27.40",
      "open": "27.10",
      "high": "28.20",
      "low": "26.80",
      "close": "26.80",
      "average": "26.856",
      "volume": "6928",
      "turnover": "186058.5",
      "trades": "11"
    },
    {
      "date": "2023-11-13",
      "bid": "27.00",
      "ask": "27.70",
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "547",
      "turnover": "14987.8",
      "trades": "1"
    },
    {
      "date": "2023-11-14",
      "bid": "28.20",
      "ask": "29.10",
      "open": "27.90",
      "high": "28.60",
      "low": "27.80",
      "close": "28.60",
      "average": "28.1131",
      "volume": "754",
      "turnover": "21197.3",
      "trades": "8"
    },
    {
      "date": "2023-11-15",
      "bid": "28.40",
      "ask": "29.10",
      "open": "28.80",
      "high": "28.80",
      "low": "28.40",
      "close": "28.40",
      "average": "28.7929",
      "volume": "4581",
      "turnover": "131900.4",
      "trades": "5"
    },
    {
      "date": "2023-11-16",
      "bid": "27.20",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "28.50",
      "close": "28.50",
      "average": "28.50",
      "volume": "32",
      "turnover": "912",
      "trades": "2"
    },
    {
      "date": "2023-11-17",
      "bid": "26.20",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.90",
      "low": "28.50",
      "close": "29.70",
      "average": "29.3697",
      "volume": "3008",
      "turnover": "88088.2",
      "trades": "26"
    },
    {
      "date": "2023-11-20",
      "bid": "28.80",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.40",
      "low": "28.70",
      "close": "29.30",
      "average": "29.0612",
      "volume": "627",
      "turnover": "18221.4",
      "trades": "12"
    },
    {
      "date": "2023-11-21",
      "bid": "28.60",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.50",
      "low": "28.60",
      "close": "29.50",
      "average": "29.3793",
      "volume": "87",
      "turnover": "2556",
      "trades": "5"
    },
    {
      "date": "2023-11-22",
      "bid": "28.60",
      "ask": "29.60",
      "open": "29.60",
      "high": "32.00",
      "low": "29.00",
      "close": "29.10",
      "average": "29.8065",
      "volume": "8346",
      "turnover": "248765.1",
      "trades": "37"
    },
    {
      "date": "2023-11-23",
      "bid": "28.10",
      "ask": "28.40",
      "open": "29.50",
      "high": "29.80",
      "low": "27.80",
      "close": "28.40",
      "average": "28.7253",
      "volume": "9618",
      "turnover": "276279.7",
      "trades": "46"
    },
    {
      "date": "2023-11-24",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.40",
      "high": "29.40",
      "low": "28.20",
      "close": "28.30",
      "average": "28.6754",
      "volume": "8849",
      "turnover": "253748.6",
      "trades": "43"
    },
    {
      "date": "2023-11-27",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.80",
      "high": "29.00",
      "low": "27.90",
      "close": "28.00",
      "average": "28.0817",
      "volume": "6599",
      "turnover": "185311.1",
      "trades": "22"
    },
    {
      "date": "2023-11-28",
      "bid": "27.60",
      "ask": "28.30",
      "open": "27.80",
      "high": "28.30",
      "low": "27.80",
      "close": "28.20",
      "average": "27.9391",
      "volume": "414",
      "turnover": "11566.8",
      "trades": "11"
    },
    {
      "date": "2023-11-29",
      "bid": "27.10",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.30",
      "low": "27.40",
      "close": "27.50",
      "average": "27.6682",
      "volume": "18136",
      "turnover": "501621.6",
      "trades": "37"
    },
    {
      "date": "2023-11-30",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.60",
      "high": "27.90",
      "low": "27.50",
      "close": "27.50",
      "average": "27.5087",
      "volume": "15636",
      "turnover": "430125.6",
      "trades": "19"
    },
    {
      "date": "2023-12-01",
      "bid": "28.30",
      "ask": "28.80",
      "open": "28.80",
      "high": "29.00",
      "low": "27.00",
      "close": "28.30",
      "average": "27.5831",
      "volume": "12767",
      "turnover": "352153.9",
      "trades": "36"
    },
    {
      "date": "2023-12-04",
      "bid": "28.30",
      "ask": "29.00",
      "open": "28.30",
      "high": "29.50",
      "low": "28.20",
      "close": "28.30",
      "average": "28.5727",
      "volume": "1486",
      "turnover": "42459.1",
      "trades": "15"
    },
    {
      "date": "2023-12-05",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.30",
      "high": "28.90",
      "low": "28.00",
      "close": "28.90",
      "average": "28.2396",
      "volume": "2579",
      "turnover": "72829.8",
      "trades": "12"
    },
    {
      "date": "2023-12-06",
      "bid": "28.20",
      "ask": "29.30",
      "open": "29.40",
      "high": "29.40",
      "low": "28.00",
      "close": "29.40",
      "average": "29.2178",
      "volume": "1553",
      "turnover": "45375.2",
      "trades": "9"
    },
    {
      "date": "2023-12-07",
      "bid": "28.30",
      "ask": "28.50",
      "open": "29.10",
      "high": "29.10",
      "low": "28.00",
      "close": "28.30",
      "average": "28.2255",
      "volume": "20259",
      "turnover": "571820.7",
      "trades": "45"
    },
    {
      "date": "2023-12-08",
      "bid": "27.40",
      "ask": "27.80",
      "open": "26.40",
      "high": "27.90",
      "low": "26.40",
      "close": "27.70",
      "average": "27.2745",
      "volume": "6296",
      "turnover": "171720.4",
      "trades": "28"
    },
    {
      "date": "2023-12-11",
      "bid": "27.50",
      "ask": "28.40",
      "open": "27.70",
      "high": "28.40",
      "low": "27.70",
      "close": "27.90",
      "average": "28.0632",
      "volume": "2975",
      "turnover": "83487.9",
      "trades": "12"
    },
    {
      "date": "2023-12-12",
      "bid": "27.10",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "27.40",
      "close": "27.40",
      "average": "27.4055",
      "volume": "91",
      "turnover": "2493.9",
      "trades": "2"
    },
    {
      "date": "2023-12-13",
      "bid": "27.00",
      "ask": "28.80",
      "open": "27.30",
      "high": "27.40",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3559",
      "volume": "320",
      "turnover": "8753.9",
      "trades": "4"
    },
    {
      "date": "2023-12-14",
      "bid": "27.60",
      "ask": "28.40",
      "open": "28.80",
      "high": "28.80",
      "low": "28.30",
      "close": "28.30",
      "average": "28.6264",
      "volume": "988",
      "turnover": "28282.9",
      "trades": "9"
    },
    {
      "date": "2023-12-15",
      "bid": "28.80",
      "ask": "29.90",
      "open": "27.60",
      "high": "30.20",
      "low": "27.40",
      "close": "30.20",
      "average": "29.0077",
      "volume": "14660",
      "turnover": "425253.3",
      "trades": "38"
    },
    {
      "date": "2023-12-18",
      "bid": "27.60",
      "ask": "29.10",
      "open": "31.00",
      "high": "31.00",
      "low": "28.90",
      "close": "28.90",
      "average": "29.8523",
      "volume": "5135",
      "turnover": "153291.6",
      "trades": "22"
    },
    {
      "date": "2023-12-19",
      "bid": "30.20",
      "ask": "30.60",
      "open": "30.00",
      "high": "30.60",
      "low": "29.00",
      "close": "30.60",
      "average": "29.5294",
      "volume": "1795",
      "turnover": "53005.2",
      "trades": "15"
    },
    {
      "date": "2023-12-20",
      "bid": "29.60",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "29.00",
      "close": "30.00",
      "average": "29.5709",
      "volume": "7909",
      "turnover": "233876",
      "trades": "17"
    },
    {
      "date": "2023-12-21",
      "bid": "30.00",
      "ask": "31.00",
      "open": "29.60",
      "high": "30.00",
      "low": "29.60",
      "close": "30.00",
      "average": "29.9577",
      "volume": "7191",
      "turnover": "215425.8",
      "trades": "7"
    },
    {
      "date": "2023-12-22",
      "bid": "31.10",
      "ask": "31.50",
      "open": "30.20",
      "high": "32.90",
      "low": "30.20",
      "close": "31.40",
      "average": "30.8269",
      "volume": "1136",
      "turnover": "35019.4",
      "trades": "13"
    },
    {
      "date": "2023-12-27",
      "bid": "29.60",
      "ask": "30.80",
      "open": "31.40",
      "high": "31.40",
      "low": "29.40",
      "close": "30.80",
      "average": "30.6643",
      "volume": "1676",
      "turnover": "51393.4",
      "trades": "15"
    },
    {
      "date": "2023-12-28",
      "bid": "32.20",
      "ask": "32.90",
      "open": "30.80",
      "high": "33.50",
      "low": "30.80",
      "close": "32.20",
      "average": "32.7572",
      "volume": "5419",
      "turnover": "177511.2",
      "trades": "26"
    },
    {
      "date": "2023-12-29",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.10",
      "high": "33.40",
      "low": "32.00",
      "close": "32.50",
      "average": "32.6413",
      "volume": "1556",
      "turnover": "50789.8",
      "trades": "10"
    },
    {
      "date": "2024-01-02",
      "bid": "30.70",
      "ask": "31.60",
      "open": "32.50",
      "high": "33.60",
      "low": "30.70",
      "close": "31.00",
      "average": "31.9421",
      "volume": "2920",
      "turnover": "93270.8",
      "trades": "18"
    },
    {
      "date": "2024-01-03",
      "bid": "30.20",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.30",
      "low": "30.20",
      "close": "30.20",
      "average": "30.2207",
      "volume": "478",
      "turnover": "14445.5",
      "trades": "3"
    },
    {
      "date": "2024-01-04",
      "bid": "29.00",
      "ask": "30.20",
      "open": "31.90",
      "high": "31.90",
      "low": "30.10",
      "close": "30.10",
      "average": "30.9181",
      "volume": "2317",
      "turnover": "71637.3",
      "trades": "9"
    },
    {
      "date": "2024-01-05",
      "bid": "30.70",
      "ask": "31.60",
      "open": "29.60",
      "high": "31.60",
      "low": "29.60",
      "close": "31.60",
      "average": "30.9039",
      "volume": "1290",
      "turnover": "39866",
      "trades": "6"
    },
    {
      "date": "2024-01-08",
      "bid": "30.40",
      "ask": "31.60",
      "open": "30.40",
      "high": "31.60",
      "low": "30.40",
      "close": "31.60",
      "average": "31.5613",
      "volume": "31",
      "turnover": "978.4",
      "trades": "2"
    },
    {
      "date": "2024-01-09",
      "bid": "31.70",
      "ask": "32.90",
      "open": "31.60",
      "high": "33.30",
      "low": "31.60",
      "close": "32.90",
      "average": "32.6569",
      "volume": "1423",
      "turnover": "46470.8",
      "trades": "13"
    },
    {
      "date": "2024-01-10",
      "bid": "32.60",
      "ask": "33.80",
      "open": "33.80",
      "high": "35.00",
      "low": "32.60",
      "close": "32.60",
      "average": "33.5882",
      "volume": "3018",
      "turnover": "101369.2",
      "trades": "6"
    },
    {
      "date": "2024-01-11",
      "bid": "33.50",
      "ask": "34.10",
      "open": "33.50",
      "high": "34.20",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5333",
      "volume": "186",
      "turnover": "6237.2",
      "trades": "6"
    },
    {
      "date": "2024-01-12",
      "bid": "34.10",
      "ask": "35.00",
      "open": "33.90",
      "high": "34.10",
      "low": "33.90",
      "close": "34.00",
      "average": "33.9664",
      "volume": "2192",
      "turnover": "74454.3",
      "trades": "5"
    },
    {
      "date": "2024-01-15",
      "bid": "33.50",
      "ask": "33.90",
      "open": "34.10",
      "high": "34.10",
      "low": "33.90",
      "close": "33.90",
      "average": "33.9716",
      "volume": "4209",
      "turnover": "142986.4",
      "trades": "9"
    },
    {
      "date": "2024-01-16",
      "bid": "33.40",
      "ask": "34.80",
      "open": "33.30",
      "high": "33.30",
      "low": "32.00",
      "close": "33.00",
      "average": "32.9432",
      "volume": "4014",
      "turnover": "132234",
      "trades": "13"
    },
    {
      "date": "2024-01-17",
      "bid": "33.10",
      "ask": "33.90",
      "open": "33.00",
      "high": "34.40",
      "low": "32.00",
      "close": "34.10",
      "average": "32.8255",
      "volume": "1845",
      "turnover": "60563",
      "trades": "16"
    },
    {
      "date": "2024-01-18",
      "bid": "33.70",
      "ask": "34.10",
      "open": "35.00",
      "high": "35.00",
      "low": "34.60",
      "close": "34.70",
      "average": "34.8694",
      "volume": "268",
      "turnover": "9345",
      "trades": "8"
    },
    {
      "date": "2024-01-19",
      "bid": "32.70",
      "ask": "33.90",
      "open": "34.50",
      "high": "35.10",
      "low": "32.70",
      "close": "32.70",
      "average": "33.8781",
      "volume": "5129",
      "turnover": "173761",
      "trades": "29"
    },
    {
      "date": "2024-01-22",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.00",
      "high": "33.30",
      "low": "32.70",
      "close": "33.00",
      "average": "32.9976",
      "volume": "3849",
      "turnover": "127007.7",
      "trades": "9"
    },
    {
      "date": "2024-01-23",
      "bid": "32.80",
      "ask": "33.50",
      "open": "32.20",
      "high": "33.10",
      "low": "32.20",
      "close": "33.00",
      "average": "32.6283",
      "volume": "1457",
      "turnover": "47539.5",
      "trades": "7"
    },
    {
      "date": "2024-01-24",
      "bid": "33.00",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "100",
      "turnover": "3300",
      "trades": "1"
    },
    {
      "date": "2024-01-25",
      "bid": "33.00",
      "ask": "34.00",
      "open": "33.00",
      "high": "33.20",
      "low": "33.00",
      "close": "33.20",
      "average": "33.0285",
      "volume": "981",
      "turnover": "32401",
      "trades": "9"
    },
    {
      "date": "2024-01-26",
      "bid": "33.40",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "33.50",
      "close": "33.50",
      "average": "33.75",
      "volume": "2",
      "turnover": "67.5",
      "trades": "2"
    },
    {
      "date": "2024-01-29",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0079",
      "volume": "126",
      "turnover": "4159",
      "trades": "3"
    },
    {
      "date": "2024-01-30",
      "bid": "33.10",
      "ask": "33.80",
      "open": "33.20",
      "high": "33.50",
      "low": "32.20",
      "close": "33.20",
      "average": "32.8654",
      "volume": "3567",
      "turnover": "117230.9",
      "trades": "20"
    },
    {
      "date": "2024-01-31",
      "bid": "29.50",
      "ask": "30.50",
      "open": "33.60",
      "high": "34.00",
      "low": "28.90",
      "close": "30.50",
      "average": "30.5712",
      "volume": "43311",
      "turnover": "1324067.89",
      "trades": "149"
    },
    {
      "date": "2024-02-01",
      "bid": "30.20",
      "ask": "30.50",
      "open": "31.20",
      "high": "31.20",
      "low": "29.30",
      "close": "30.20",
      "average": "30.1612",
      "volume": "12502",
      "turnover": "377074.8",
      "trades": "45"
    },
    {
      "date": "2024-02-02",
      "bid": "30.20",
      "ask": "30.90",
      "open": "30.50",
      "high": "31.10",
      "low": "30.50",
      "close": "30.50",
      "average": "30.9157",
      "volume": "5257",
      "turnover": "162523.6",
      "trades": "23"
    },
    {
      "date": "2024-02-05",
      "bid": "29.00",
      "ask": "30.10",
      "open": "30.90",
      "high": "30.90",
      "low": "29.30",
      "close": "29.30",
      "average": "29.7978",
      "volume": "4406",
      "turnover": "131289.1",
      "trades": "25"
    },
    {
      "date": "2024-02-06",
      "bid": "26.70",
      "ask": "27.50",
      "open": "29.00",
      "high": "29.00",
      "low": "26.70",
      "close": "27.40",
      "average": "27.6641",
      "volume": "9791",
      "turnover": "270859.5",
      "trades": "45"
    },
    {
      "date": "2024-02-07",
      "bid": "28.90",
      "ask": "29.30",
      "open": "29.40",
      "high": "29.40",
      "low": "28.00",
      "close": "28.80",
      "average": "29.0417",
      "volume": "26064",
      "turnover": "756942.3",
      "trades": "49"
    },
    {
      "date": "2024-02-08",
      "bid": "28.80",
      "ask": "29.30",
      "open": "28.30",
      "high": "29.60",
      "low": "28.30",
      "close": "28.80",
      "average": "29.1956",
      "volume": "5989",
      "turnover": "174852.5",
      "trades": "10"
    },
    {
      "date": "2024-02-09",
      "bid": "29.30",
      "ask": "30.40",
      "open": "29.50",
      "high": "30.40",
      "low": "29.30",
      "close": "29.30",
      "average": "30.0863",
      "volume": "8218",
      "turnover": "247249.2",
      "trades": "29"
    },
    {
      "date": "2024-02-12",
      "bid": "26.40",
      "ask": "27.10",
      "open": "29.30",
      "high": "29.30",
      "low": "26.00",
      "close": "27.10",
      "average": "27.3875",
      "volume": "13833",
      "turnover": "378850.6",
      "trades": "45"
    },
    {
      "date": "2024-02-13",
      "bid": "25.50",
      "ask": "26.60",
      "open": "26.80",
      "high": "27.50",
      "low": "25.80",
      "close": "25.80",
      "average": "26.6486",
      "volume": "6904",
      "turnover": "183982.1",
      "trades": "33"
    },
    {
      "date": "2024-02-14",
      "bid": "25.80",
      "ask": "26.20",
      "open": "27.10",
      "high": "27.10",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9434",
      "volume": "9842",
      "turnover": "255334.8",
      "trades": "24"
    },
    {
      "date": "2024-02-15",
      "bid": "25.60",
      "ask": "26.50",
      "open": "25.90",
      "high": "26.50",
      "low": "25.90",
      "close": "26.50",
      "average": "25.981",
      "volume": "3245",
      "turnover": "84308.5",
      "trades": "11"
    },
    {
      "date": "2024-02-16",
      "bid": "25.90",
      "ask": "26.60",
      "open": "27.10",
      "high": "27.20",
      "low": "25.90",
      "close": "26.70",
      "average": "26.6086",
      "volume": "3224",
      "turnover": "85786",
      "trades": "25"
    },
    {
      "date": "2024-02-19",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.20",
      "low": "25.50",
      "close": "25.50",
      "average": "25.7317",
      "volume": "1244",
      "turnover": "32010.2",
      "trades": "14"
    },
    {
      "date": "2024-02-20",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.40",
      "low": "25.00",
      "close": "25.70",
      "average": "25.4499",
      "volume": "7666",
      "turnover": "195099.3",
      "trades": "23"
    },
    {
      "date": "2024-02-21",
      "bid": "25.40",
      "ask": "26.20",
      "open": "26.80",
      "high": "26.80",
      "low": "25.00",
      "close": "25.70",
      "average": "25.2164",
      "volume": "13293",
      "turnover": "335201.1",
      "trades": "14"
    },
    {
      "date": "2024-02-22",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "24.00",
      "close": "25.40",
      "average": "24.8415",
      "volume": "8207",
      "turnover": "203874.4",
      "trades": "38"
    },
    {
      "date": "2024-02-23",
      "bid": "25.10",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.1346",
      "volume": "433",
      "turnover": "10883.3",
      "trades": "9"
    },
    {
      "date": "2024-02-26",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.70",
      "high": "26.10",
      "low": "25.50",
      "close": "25.90",
      "average": "25.7837",
      "volume": "2428",
      "turnover": "62602.8",
      "trades": "12"
    },
    {
      "date": "2024-02-27",
      "bid": "25.90",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.00",
      "low": "25.00",
      "close": "26.00",
      "average": "25.9635",
      "volume": "4246",
      "turnover": "110241.2",
      "trades": "7"
    },
    {
      "date": "2024-02-28",
      "bid": "24.70",
      "ask": "25.10",
      "open": "26.50",
      "high": "26.50",
      "low": "24.70",
      "close": "25.00",
      "average": "25.2058",
      "volume": "8134",
      "turnover": "205023.7",
      "trades": "17"
    },
    {
      "date": "2024-02-29",
      "bid": "25.50",
      "ask": "26.30",
      "open": "24.70",
      "high": "25.70",
      "low": "24.00",
      "close": "25.70",
      "average": "24.3629",
      "volume": "12654",
      "turnover": "308288.6",
      "trades": "22"
    },
    {
      "date": "2024-03-01",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.40",
      "high": "26.50",
      "low": "25.40",
      "close": "26.50",
      "average": "25.9707",
      "volume": "656",
      "turnover": "17036.8",
      "trades": "14"
    },
    {
      "date": "2024-03-04",
      "bid": "25.20",
      "ask": "25.70",
      "open": "26.30",
      "high": "26.30",
      "low": "25.10",
      "close": "25.50",
      "average": "25.586",
      "volume": "4169",
      "turnover": "106668.2",
      "trades": "10"
    },
    {
      "date": "2024-03-05",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.40",
      "high": "25.40",
      "low": "24.70",
      "close": "24.70",
      "average": "25.0883",
      "volume": "2816",
      "turnover": "70648.7",
      "trades": "19"
    },
    {
      "date": "2024-03-06",
      "bid": "23.60",
      "ask": "24.00",
      "open": "25.40",
      "high": "25.40",
      "low": "23.60",
      "close": "23.60",
      "average": "24.1683",
      "volume": "19336",
      "turnover": "467317.3",
      "trades": "56"
    },
    {
      "date": "2024-03-07",
      "bid": "23.50",
      "ask": "23.80",
      "open": "24.50",
      "high": "24.50",
      "low": "23.30",
      "close": "23.50",
      "average": "24.037",
      "volume": "23948",
      "turnover": "575638.3",
      "trades": "55"
    },
    {
      "date": "2024-03-08",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.90",
      "high": "24.70",
      "low": "23.40",
      "close": "23.70",
      "average": "23.8155",
      "volume": "20443",
      "turnover": "486860.7",
      "trades": "35"
    },
    {
      "date": "2024-03-11",
      "bid": "23.50",
      "ask": "23.80",
      "open": "23.80",
      "high": "23.80",
      "low": "23.50",
      "close": "23.50",
      "average": "23.7208",
      "volume": "7019",
      "turnover": "166496.4",
      "trades": "11"
    },
    {
      "date": "2024-03-12",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.70",
      "low": "23.00",
      "close": "24.00",
      "average": "23.9497",
      "volume": "13224",
      "turnover": "316710.8",
      "trades": "38"
    },
    {
      "date": "2024-03-13",
      "bid": "25.60",
      "ask": "26.10",
      "open": "25.10",
      "high": "26.10",
      "low": "25.00",
      "close": "26.10",
      "average": "25.2938",
      "volume": "2983",
      "turnover": "75451.4",
      "trades": "12"
    },
    {
      "date": "2024-03-14",
      "bid": "25.30",
      "ask": "25.90",
      "open": "24.70",
      "high": "26.70",
      "low": "24.60",
      "close": "26.00",
      "average": "25.2272",
      "volume": "27841",
      "turnover": "702351",
      "trades": "55"
    },
    {
      "date": "2024-03-15",
      "bid": "25.30",
      "ask": "25.80",
      "open": "27.00",
      "high": "27.00",
      "low": "25.20",
      "close": "25.20",
      "average": "26.3492",
      "volume": "7984",
      "turnover": "210371.9",
      "trades": "36"
    },
    {
      "date": "2024-03-18",
      "bid": "25.50",
      "ask": "26.10",
      "open": "25.20",
      "high": "26.40",
      "low": "25.20",
      "close": "26.20",
      "average": "25.649",
      "volume": "14639",
      "turnover": "375476.4",
      "trades": "18"
    },
    {
      "date": "2024-03-19",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.50",
      "high": "26.10",
      "low": "25.40",
      "close": "26.00",
      "average": "25.851",
      "volume": "7002",
      "turnover": "181008.8",
      "trades": "12"
    },
    {
      "date": "2024-03-20",
      "bid": "25.10",
      "ask": "25.90",
      "open": "25.10",
      "high": "25.90",
      "low": "25.10",
      "close": "25.80",
      "average": "25.7841",
      "volume": "828",
      "turnover": "21349.2",
      "trades": "9"
    },
    {
      "date": "2024-03-21",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.80",
      "low": "24.50",
      "close": "24.70",
      "average": "25.1926",
      "volume": "19426",
      "turnover": "489392.1",
      "trades": "32"
    },
    {
      "date": "2024-03-22",
      "bid": "24.20",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.50",
      "low": "23.50",
      "close": "24.80",
      "average": "24.6168",
      "volume": "37449",
      "turnover": "921874.4",
      "trades": "74"
    },
    {
      "date": "2024-03-25",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.70",
      "high": "25.00",
      "low": "23.50",
      "close": "24.80",
      "average": "24.0669",
      "volume": "63659",
      "turnover": "1532076.3",
      "trades": "152"
    },
    {
      "date": "2024-03-26",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.40",
      "high": "25.50",
      "low": "24.40",
      "close": "24.90",
      "average": "24.6455",
      "volume": "174293",
      "turnover": "4295546.7",
      "trades": "152"
    },
    {
      "date": "2024-03-27",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.20",
      "low": "24.50",
      "close": "24.50",
      "average": "24.7005",
      "volume": "39275",
      "turnover": "970113.2",
      "trades": "80"
    },
    {
      "date": "2024-03-28",
      "bid": "25.90",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.00",
      "low": "24.60",
      "close": "25.90",
      "average": "25.1172",
      "volume": "16285",
      "turnover": "409033.6",
      "trades": "40"
    },
    {
      "date": "2024-04-02",
      "bid": "25.90",
      "ask": "26.80",
      "open": "25.90",
      "high": "27.70",
      "low": "25.90",
      "close": "26.90",
      "average": "26.6202",
      "volume": "14114",
      "turnover": "375717.2",
      "trades": "83"
    },
    {
      "date": "2024-04-03",
      "bid": "26.00",
      "ask": "26.80",
      "open": "26.90",
      "high": "27.00",
      "low": "25.30",
      "close": "27.00",
      "average": "26.4125",
      "volume": "8390",
      "turnover": "221600.5",
      "trades": "48"
    },
    {
      "date": "2024-04-04",
      "bid": "26.80",
      "ask": "27.40",
      "open": "26.90",
      "high": "27.60",
      "low": "26.00",
      "close": "27.40",
      "average": "26.6165",
      "volume": "13456",
      "turnover": "358151",
      "trades": "53"
    },
    {
      "date": "2024-04-05",
      "bid": "25.50",
      "ask": "26.10",
      "open": "27.40",
      "high": "27.40",
      "low": "25.50",
      "close": "25.50",
      "average": "26.1356",
      "volume": "58175",
      "turnover": "1516121.1",
      "trades": "108"
    },
    {
      "date": "2024-04-08",
      "bid": "26.10",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.80",
      "low": "25.50",
      "close": "26.80",
      "average": "26.1877",
      "volume": "46918",
      "turnover": "1228998.8",
      "trades": "114"
    },
    {
      "date": "2024-04-09",
      "bid": "26.70",
      "ask": "27.70",
      "open": "26.80",
      "high": "27.70",
      "low": "26.30",
      "close": "27.70",
      "average": "26.9429",
      "volume": "19330",
      "turnover": "520793.1",
      "trades": "76"
    },
    {
      "date": "2024-04-10",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.70",
      "high": "27.70",
      "low": "26.40",
      "close": "27.10",
      "average": "27.3054",
      "volume": "58834",
      "turnover": "1606486.8",
      "trades": "120"
    },
    {
      "date": "2024-04-11",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.70",
      "low": "26.70",
      "close": "26.90",
      "average": "27.1113",
      "volume": "22750",
      "turnover": "616781",
      "trades": "61"
    },
    {
      "date": "2024-04-12",
      "bid": "27.70",
      "ask": "28.30",
      "open": "27.70",
      "high": "28.50",
      "low": "27.20",
      "close": "27.90",
      "average": "27.9162",
      "volume": "32401",
      "turnover": "904512.6",
      "trades": "107"
    },
    {
      "date": "2024-04-15",
      "bid": "27.90",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "26.70",
      "close": "28.60",
      "average": "27.7077",
      "volume": "12034",
      "turnover": "333433.9",
      "trades": "52"
    },
    {
      "date": "2024-04-16",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.50",
      "low": "26.90",
      "close": "27.90",
      "average": "27.5169",
      "volume": "4402",
      "turnover": "121129.2",
      "trades": "25"
    },
    {
      "date": "2024-04-17",
      "bid": "27.30",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "26.70",
      "close": "27.30",
      "average": "27.1073",
      "volume": "15313",
      "turnover": "415094.3",
      "trades": "66"
    },
    {
      "date": "2024-04-18",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.70",
      "low": "26.60",
      "close": "26.60",
      "average": "27.0756",
      "volume": "9915",
      "turnover": "268454.5",
      "trades": "48"
    },
    {
      "date": "2024-04-19",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "25.40",
      "close": "26.10",
      "average": "25.7266",
      "volume": "28664",
      "turnover": "737427.9",
      "trades": "99"
    },
    {
      "date": "2024-04-22",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.20",
      "low": "25.00",
      "close": "26.20",
      "average": "25.7105",
      "volume": "21526",
      "turnover": "553443.5",
      "trades": "79"
    },
    {
      "date": "2024-04-23",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.10",
      "high": "27.00",
      "low": "26.00",
      "close": "26.50",
      "average": "26.3073",
      "volume": "8020",
      "turnover": "210984.7",
      "trades": "34"
    },
    {
      "date": "2024-04-24",
      "bid": "25.10",
      "ask": "25.80",
      "open": "25.30",
      "high": "26.70",
      "low": "25.00",
      "close": "26.70",
      "average": "25.4545",
      "volume": "18361",
      "turnover": "467370",
      "trades": "51"
    },
    {
      "date": "2024-04-25",
      "bid": "25.30",
      "ask": "25.70",
      "open": "27.00",
      "high": "27.00",
      "low": "25.20",
      "close": "25.30",
      "average": "25.7611",
      "volume": "8205",
      "turnover": "211369.8",
      "trades": "32"
    },
    {
      "date": "2024-04-26",
      "bid": "25.40",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.50",
      "low": "24.10",
      "close": "26.50",
      "average": "25.4782",
      "volume": "6193",
      "turnover": "157786.8",
      "trades": "36"
    },
    {
      "date": "2024-04-29",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.80",
      "low": "25.20",
      "close": "26.30",
      "average": "26.3497",
      "volume": "25257",
      "turnover": "665513.5",
      "trades": "45"
    },
    {
      "date": "2024-04-30",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.30",
      "high": "27.00",
      "low": "26.00",
      "close": "27.00",
      "average": "26.2892",
      "volume": "19434",
      "turnover": "510904.8",
      "trades": "41"
    },
    {
      "date": "2024-05-02",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "26.10",
      "close": "26.20",
      "average": "26.3665",
      "volume": "8099",
      "turnover": "213541.9",
      "trades": "36"
    },
    {
      "date": "2024-05-03",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.20",
      "high": "27.50",
      "low": "26.00",
      "close": "27.50",
      "average": "26.6089",
      "volume": "9849",
      "turnover": "262070.9",
      "trades": "38"
    },
    {
      "date": "2024-05-06",
      "bid": "26.60",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.70",
      "low": "26.40",
      "close": "27.40",
      "average": "27.164",
      "volume": "16856",
      "turnover": "457876.4",
      "trades": "49"
    },
    {
      "date": "2024-05-07",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.40",
      "high": "27.50",
      "low": "26.70",
      "close": "27.50",
      "average": "27.3179",
      "volume": "4647",
      "turnover": "126946.1",
      "trades": "24"
    },
    {
      "date": "2024-05-08",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.40",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.5377",
      "volume": "27216",
      "turnover": "749465.7",
      "trades": "40"
    },
    {
      "date": "2024-05-10",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.8945",
      "volume": "20643",
      "turnover": "575826.5",
      "trades": "57"
    },
    {
      "date": "2024-05-13",
      "bid": "27.90",
      "ask": "28.20",
      "open": "27.30",
      "high": "29.00",
      "low": "27.00",
      "close": "28.50",
      "average": "28.2088",
      "volume": "23900",
      "turnover": "674190.1",
      "trades": "69"
    },
    {
      "date": "2024-05-14",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.50",
      "high": "28.50",
      "low": "28.00",
      "close": "28.30",
      "average": "28.2356",
      "volume": "753",
      "turnover": "21261.4",
      "trades": "17"
    },
    {
      "date": "2024-05-15",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.50",
      "low": "28.00",
      "close": "28.10",
      "average": "28.3192",
      "volume": "3845",
      "turnover": "108887.2",
      "trades": "26"
    },
    {
      "date": "2024-05-16",
      "bid": "27.80",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.20",
      "low": "27.60",
      "close": "28.10",
      "average": "27.9908",
      "volume": "10844",
      "turnover": "303532.7",
      "trades": "31"
    },
    {
      "date": "2024-05-17",
      "bid": "28.50",
      "ask": "29.00",
      "open": "27.50",
      "high": "28.90",
      "low": "27.50",
      "close": "28.90",
      "average": "28.5117",
      "volume": "13660",
      "turnover": "389468.7",
      "trades": "42"
    },
    {
      "date": "2024-05-20",
      "bid": "29.00",
      "ask": "29.40",
      "open": "29.00",
      "high": "29.80",
      "low": "27.90",
      "close": "28.60",
      "average": "29.365",
      "volume": "145034",
      "turnover": "4258924.7",
      "trades": "130"
    },
    {
      "date": "2024-05-21",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.00",
      "high": "29.40",
      "low": "28.00",
      "close": "29.00",
      "average": "29.2116",
      "volume": "32922",
      "turnover": "961702.9",
      "trades": "75"
    },
    {
      "date": "2024-05-22",
      "bid": "29.00",
      "ask": "29.40",
      "open": "29.30",
      "high": "29.30",
      "low": "29.00",
      "close": "29.00",
      "average": "29.2565",
      "volume": "19307",
      "turnover": "564855.2",
      "trades": "34"
    },
    {
      "date": "2024-05-23",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.5777",
      "volume": "14467",
      "turnover": "413434.1",
      "trades": "37"
    },
    {
      "date": "2024-05-24",
      "bid": "28.50",
      "ask": "29.10",
      "open": "27.90",
      "high": "29.30",
      "low": "26.90",
      "close": "29.10",
      "average": "28.6668",
      "volume": "131115",
      "turnover": "3758752",
      "trades": "159"
    },
    {
      "date": "2024-05-27",
      "bid": "28.90",
      "ask": "29.20",
      "open": "28.90",
      "high": "29.30",
      "low": "28.00",
      "close": "29.20",
      "average": "29.1597",
      "volume": "37433",
      "turnover": "1091536.2",
      "trades": "79"
    },
    {
      "date": "2024-05-28",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.10",
      "low": "28.30",
      "close": "28.90",
      "average": "28.8753",
      "volume": "8223",
      "turnover": "237441.7",
      "trades": "45"
    },
    {
      "date": "2024-05-29",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.80",
      "high": "28.90",
      "low": "28.00",
      "close": "28.30",
      "average": "28.0892",
      "volume": "11498",
      "turnover": "322969.8",
      "trades": "23"
    },
    {
      "date": "2024-05-30",
      "bid": "27.40",
      "ask": "27.60",
      "open": "28.10",
      "high": "28.20",
      "low": "27.30",
      "close": "27.40",
      "average": "27.8596",
      "volume": "107503",
      "turnover": "2994991.6",
      "trades": "98"
    },
    {
      "date": "2024-05-31",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.40",
      "high": "28.60",
      "low": "27.40",
      "close": "27.90",
      "average": "27.8635",
      "volume": "110806",
      "turnover": "3087442.5",
      "trades": "128"
    },
    {
      "date": "2024-06-03",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.40",
      "high": "28.40",
      "low": "27.70",
      "close": "27.70",
      "average": "28.0122",
      "volume": "121815",
      "turnover": "3412301.6",
      "trades": "32"
    },
    {
      "date": "2024-06-04",
      "bid": "27.50",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.80",
      "average": "27.6806",
      "volume": "19471",
      "turnover": "538969.4",
      "trades": "38"
    },
    {
      "date": "2024-06-05",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.50",
      "close": "28.00",
      "average": "27.7466",
      "volume": "9855",
      "turnover": "273443.2",
      "trades": "26"
    },
    {
      "date": "2024-06-07",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.90",
      "high": "28.00",
      "low": "27.40",
      "close": "27.80",
      "average": "27.9093",
      "volume": "6360",
      "turnover": "177503.1",
      "trades": "15"
    },
    {
      "date": "2024-06-10",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.30",
      "low": "27.60",
      "close": "27.60",
      "average": "27.9972",
      "volume": "14580",
      "turnover": "408199.9",
      "trades": "25"
    },
    {
      "date": "2024-06-11",
      "bid": "27.10",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.40",
      "average": "27.6917",
      "volume": "21869",
      "turnover": "605590.6",
      "trades": "48"
    },
    {
      "date": "2024-06-12",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.60",
      "high": "28.00",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3292",
      "volume": "12664",
      "turnover": "346097.1",
      "trades": "42"
    },
    {
      "date": "2024-06-13",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.10",
      "high": "27.90",
      "low": "27.10",
      "close": "27.50",
      "average": "27.5182",
      "volume": "2186",
      "turnover": "60154.7",
      "trades": "20"
    },
    {
      "date": "2024-06-14",
      "bid": "26.50",
      "ask": "27.20",
      "open": "27.50",
      "high": "27.50",
      "low": "26.50",
      "close": "26.50",
      "average": "26.9886",
      "volume": "9069",
      "turnover": "244759.8",
      "trades": "28"
    },
    {
      "date": "2024-06-17",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.10",
      "high": "27.30",
      "low": "26.10",
      "close": "26.40",
      "average": "26.5198",
      "volume": "4581",
      "turnover": "121487.1",
      "trades": "15"
    },
    {
      "date": "2024-06-18",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.70",
      "low": "26.00",
      "close": "26.00",
      "average": "26.4161",
      "volume": "3166",
      "turnover": "83633.4",
      "trades": "18"
    },
    {
      "date": "2024-06-19",
      "bid": "25.50",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.6824",
      "volume": "18545",
      "turnover": "476279.7",
      "trades": "48"
    },
    {
      "date": "2024-06-20",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "25.60",
      "average": "25.8093",
      "volume": "1032",
      "turnover": "26635.2",
      "trades": "10"
    },
    {
      "date": "2024-06-24",
      "bid": "26.00",
      "ask": "26.40",
      "open": "25.60",
      "high": "26.40",
      "low": "25.50",
      "close": "26.10",
      "average": "26.1222",
      "volume": "3148",
      "turnover": "82232.7",
      "trades": "20"
    },
    {
      "date": "2024-06-25",
      "bid": "25.00",
      "ask": "25.60",
      "open": "26.90",
      "high": "26.90",
      "low": "25.10",
      "close": "25.50",
      "average": "25.4837",
      "volume": "49021",
      "turnover": "1249238.6",
      "trades": "78"
    },
    {
      "date": "2024-06-26",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.50",
      "high": "26.00",
      "low": "24.80",
      "close": "25.00",
      "average": "25.1701",
      "volume": "31764",
      "turnover": "799503.1",
      "trades": "44"
    },
    {
      "date": "2024-06-27",
      "bid": "24.40",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5461",
      "volume": "35326",
      "turnover": "867114.8",
      "trades": "64"
    },
    {
      "date": "2024-06-28",
      "bid": "24.40",
      "ask": "24.50",
      "open": "25.40",
      "high": "25.40",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6651",
      "volume": "3023",
      "turnover": "74562.7",
      "trades": "16"
    },
    {
      "date": "2024-07-01",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.90",
      "low": "24.20",
      "close": "24.20",
      "average": "24.5263",
      "volume": "16201",
      "turnover": "397350.2",
      "trades": "46"
    },
    {
      "date": "2024-07-02",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.20",
      "high": "25.30",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2771",
      "volume": "11939",
      "turnover": "289844.3",
      "trades": "23"
    },
    {
      "date": "2024-07-03",
      "bid": "23.90",
      "ask": "24.00",
      "open": "25.10",
      "high": "25.10",
      "low": "23.70",
      "close": "23.90",
      "average": "24.171",
      "volume": "26612",
      "turnover": "643239.5",
      "trades": "41"
    },
    {
      "date": "2024-07-04",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.50",
      "low": "23.70",
      "close": "23.80",
      "average": "23.9084",
      "volume": "7305",
      "turnover": "174650.7",
      "trades": "44"
    },
    {
      "date": "2024-07-05",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.60",
      "high": "24.20",
      "low": "23.60",
      "close": "24.00",
      "average": "23.9891",
      "volume": "54901",
      "turnover": "1317279.8",
      "trades": "58"
    },
    {
      "date": "2024-07-08",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.00",
      "high": "24.90",
      "low": "24.00",
      "close": "24.60",
      "average": "24.4431",
      "volume": "17483",
      "turnover": "427338.6",
      "trades": "39"
    },
    {
      "date": "2024-07-09",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.60",
      "average": "25.6372",
      "volume": "59863",
      "turnover": "1534721",
      "trades": "43"
    },
    {
      "date": "2024-07-10",
      "bid": "25.50",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.50",
      "low": "25.40",
      "close": "25.70",
      "average": "25.9805",
      "volume": "12057",
      "turnover": "313246.4",
      "trades": "32"
    },
    {
      "date": "2024-07-11",
      "bid": "25.20",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.90",
      "low": "25.00",
      "close": "25.90",
      "average": "25.4177",
      "volume": "16406",
      "turnover": "417002.7",
      "trades": "42"
    },
    {
      "date": "2024-07-12",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "25.70",
      "close": "26.60",
      "average": "26.5171",
      "volume": "22244",
      "turnover": "589846.2",
      "trades": "47"
    },
    {
      "date": "2024-07-15",
      "bid": "26.40",
      "ask": "26.80",
      "open": "26.20",
      "high": "27.00",
      "low": "25.70",
      "close": "26.50",
      "average": "26.5201",
      "volume": "15585",
      "turnover": "413315.2",
      "trades": "54"
    },
    {
      "date": "2024-07-16",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.80",
      "low": "26.10",
      "close": "26.80",
      "average": "26.4809",
      "volume": "6628",
      "turnover": "175515.3",
      "trades": "35"
    },
    {
      "date": "2024-07-17",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.80",
      "average": "26.7616",
      "volume": "33952",
      "turnover": "908609",
      "trades": "37"
    },
    {
      "date": "2024-07-18",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.70",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9982",
      "volume": "24831",
      "turnover": "645561",
      "trades": "54"
    },
    {
      "date": "2024-07-19",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.40",
      "low": "25.50",
      "close": "25.70",
      "average": "25.9536",
      "volume": "3011",
      "turnover": "78146.3",
      "trades": "20"
    },
    {
      "date": "2024-07-22",
      "bid": "25.30",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.00",
      "low": "24.00",
      "close": "25.30",
      "average": "24.9877",
      "volume": "13412",
      "turnover": "335135.7",
      "trades": "50"
    },
    {
      "date": "2024-07-23",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.40",
      "average": "25.5445",
      "volume": "3366",
      "turnover": "85982.9",
      "trades": "10"
    },
    {
      "date": "2024-07-24",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.40",
      "high": "26.40",
      "low": "25.40",
      "close": "25.50",
      "average": "25.5717",
      "volume": "4099",
      "turnover": "104818.3",
      "trades": "19"
    },
    {
      "date": "2024-07-25",
      "bid": "24.80",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.80",
      "low": "24.60",
      "close": "25.50",
      "average": "25.1462",
      "volume": "19444",
      "turnover": "488943.6",
      "trades": "48"
    },
    {
      "date": "2024-07-26",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.6106",
      "volume": "5079",
      "turnover": "130076.3",
      "trades": "16"
    },
    {
      "date": "2024-07-29",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.50",
      "high": "26.80",
      "low": "25.00",
      "close": "25.40",
      "average": "25.4234",
      "volume": "4428",
      "turnover": "112574.6",
      "trades": "21"
    },
    {
      "date": "2024-07-30",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.70",
      "low": "25.10",
      "close": "25.50",
      "average": "25.2643",
      "volume": "14213",
      "turnover": "359081.5",
      "trades": "40"
    },
    {
      "date": "2024-07-31",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.40",
      "high": "26.30",
      "low": "25.10",
      "close": "26.00",
      "average": "25.6792",
      "volume": "12855",
      "turnover": "330106.1",
      "trades": "45"
    },
    {
      "date": "2024-08-01",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.50",
      "low": "24.80",
      "close": "25.00",
      "average": "25.1836",
      "volume": "19666",
      "turnover": "495261",
      "trades": "45"
    },
    {
      "date": "2024-08-02",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.80",
      "high": "24.90",
      "low": "24.20",
      "close": "24.90",
      "average": "24.7772",
      "volume": "2620",
      "turnover": "64916.2",
      "trades": "17"
    },
    {
      "date": "2024-08-05",
      "bid": "24.70",
      "ask": "25.40",
      "open": "24.80",
      "high": "25.40",
      "low": "23.10",
      "close": "25.40",
      "average": "23.6609",
      "volume": "13675",
      "turnover": "323562.9",
      "trades": "41"
    },
    {
      "date": "2024-08-06",
      "bid": "24.00",
      "ask": "24.90",
      "open": "25.60",
      "high": "25.80",
      "low": "24.90",
      "close": "24.90",
      "average": "25.2222",
      "volume": "388",
      "turnover": "9786.2",
      "trades": "10"
    },
    {
      "date": "2024-08-07",
      "bid": "24.30",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.70",
      "low": "24.20",
      "close": "24.90",
      "average": "24.9179",
      "volume": "2124",
      "turnover": "52925.7",
      "trades": "13"
    },
    {
      "date": "2024-08-08",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.30",
      "high": "25.00",
      "low": "24.10",
      "close": "24.30",
      "average": "24.4229",
      "volume": "1552",
      "turnover": "37904.3",
      "trades": "10"
    },
    {
      "date": "2024-08-09",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.80",
      "high": "24.20",
      "low": "23.40",
      "close": "23.80",
      "average": "23.7016",
      "volume": "20457",
      "turnover": "484863.9",
      "trades": "58"
    },
    {
      "date": "2024-08-12",
      "bid": "23.80",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.80",
      "low": "23.60",
      "close": "23.90",
      "average": "24.5106",
      "volume": "12544",
      "turnover": "307461.1",
      "trades": "27"
    },
    {
      "date": "2024-08-13",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.50",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0504",
      "volume": "14206",
      "turnover": "341659.8",
      "trades": "14"
    },
    {
      "date": "2024-08-14",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.40",
      "low": "23.70",
      "close": "24.20",
      "average": "24.1043",
      "volume": "7565",
      "turnover": "182349.3",
      "trades": "31"
    },
    {
      "date": "2024-08-15",
      "bid": "24.00",
      "ask": "24.40",
      "open": "23.60",
      "high": "24.60",
      "low": "23.30",
      "close": "24.20",
      "average": "24.1613",
      "volume": "8084",
      "turnover": "195320.1",
      "trades": "26"
    },
    {
      "date": "2024-08-16",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.40",
      "high": "26.80",
      "low": "24.00",
      "close": "24.10",
      "average": "24.5594",
      "volume": "40245",
      "turnover": "988391.7",
      "trades": "50"
    },
    {
      "date": "2024-08-19",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.40",
      "low": "23.90",
      "close": "24.00",
      "average": "24.003",
      "volume": "43893",
      "turnover": "1053562.6",
      "trades": "80"
    },
    {
      "date": "2024-08-20",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.60",
      "low": "23.50",
      "close": "24.20",
      "average": "23.9961",
      "volume": "113570",
      "turnover": "2725242.2",
      "trades": "41"
    },
    {
      "date": "2024-08-21",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2716",
      "volume": "2914",
      "turnover": "70727.5",
      "trades": "16"
    },
    {
      "date": "2024-08-22",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.00",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0784",
      "volume": "5313",
      "turnover": "127928.4",
      "trades": "12"
    },
    {
      "date": "2024-08-23",
      "bid": "24.00",
      "ask": "24.70",
      "open": "24.30",
      "high": "24.80",
      "low": "23.80",
      "close": "24.00",
      "average": "24.1623",
      "volume": "7170",
      "turnover": "173243.5",
      "trades": "40"
    },
    {
      "date": "2024-08-26",
      "bid": "25.50",
      "ask": "25.70",
      "open": "24.00",
      "high": "25.50",
      "low": "24.00",
      "close": "25.50",
      "average": "24.6964",
      "volume": "13961",
      "turnover": "344786.4",
      "trades": "49"
    },
    {
      "date": "2024-08-27",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.80",
      "high": "26.80",
      "low": "25.50",
      "close": "26.30",
      "average": "26.0592",
      "volume": "25103",
      "turnover": "654164.1",
      "trades": "52"
    },
    {
      "date": "2024-08-28",
      "bid": "25.90",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.40",
      "low": "25.60",
      "close": "26.40",
      "average": "26.0761",
      "volume": "3992",
      "turnover": "104095.8",
      "trades": "21"
    },
    {
      "date": "2024-08-29",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "26.40",
      "average": "25.862",
      "volume": "3094",
      "turnover": "80016.9",
      "trades": "34"
    },
    {
      "date": "2024-08-30",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.70",
      "high": "26.80",
      "low": "26.30",
      "close": "26.50",
      "average": "26.5301",
      "volume": "4821",
      "turnover": "127901.7",
      "trades": "36"
    },
    {
      "date": "2024-09-02",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "24.90",
      "close": "26.30",
      "average": "26.2665",
      "volume": "14269",
      "turnover": "374797.4",
      "trades": "28"
    },
    {
      "date": "2024-09-03",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.30",
      "low": "25.50",
      "close": "26.30",
      "average": "25.6061",
      "volume": "5271",
      "turnover": "134969.9",
      "trades": "22"
    },
    {
      "date": "2024-09-04",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8229",
      "volume": "6565",
      "turnover": "169527.5",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.40",
      "average": "25.5894",
      "volume": "652",
      "turnover": "16684.3",
      "trades": "12"
    },
    {
      "date": "2024-09-06",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.10",
      "high": "25.10",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0897",
      "volume": "195",
      "turnover": "4892.5",
      "trades": "5"
    },
    {
      "date": "2024-09-09",
      "bid": "24.50",
      "ask": "25.00",
      "open": "23.70",
      "high": "26.40",
      "low": "23.70",
      "close": "25.00",
      "average": "24.7264",
      "volume": "6827",
      "turnover": "168806.9",
      "trades": "27"
    },
    {
      "date": "2024-09-10",
      "bid": "24.90",
      "ask": "25.70",
      "open": "24.80",
      "high": "25.90",
      "low": "24.80",
      "close": "25.00",
      "average": "25.1974",
      "volume": "10163",
      "turnover": "256081",
      "trades": "18"
    },
    {
      "date": "2024-09-11",
      "bid": "25.00",
      "ask": "25.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "25.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-12",
      "bid": "24.80",
      "ask": "25.30",
      "open": "26.10",
      "high": "26.10",
      "low": "24.40",
      "close": "24.80",
      "average": "24.7678",
      "volume": "7650",
      "turnover": "189473.7",
      "trades": "39"
    },
    {
      "date": "2024-09-13",
      "bid": "25.10",
      "ask": "25.70",
      "open": "25.00",
      "high": "25.90",
      "low": "25.00",
      "close": "25.80",
      "average": "25.4416",
      "volume": "6745",
      "turnover": "171603.7",
      "trades": "12"
    },
    {
      "date": "2024-09-16",
      "bid": "24.70",
      "ask": "25.40",
      "open": "25.90",
      "high": "25.90",
      "low": "24.10",
      "close": "25.40",
      "average": "25.1197",
      "volume": "4175",
      "turnover": "104874.7",
      "trades": "19"
    },
    {
      "date": "2024-09-17",
      "bid": "25.60",
      "ask": "26.40",
      "open": "25.30",
      "high": "26.40",
      "low": "25.00",
      "close": "26.40",
      "average": "25.3569",
      "volume": "6867",
      "turnover": "174125.9",
      "trades": "24"
    },
    {
      "date": "2024-09-18",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.40",
      "high": "26.40",
      "low": "25.30",
      "close": "26.30",
      "average": "25.9383",
      "volume": "2122",
      "turnover": "55041",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "25.30",
      "close": "25.90",
      "average": "26.1699",
      "volume": "12146",
      "turnover": "317860",
      "trades": "38"
    },
    {
      "date": "2024-09-20",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.00",
      "high": "26.70",
      "low": "26.00",
      "close": "26.70",
      "average": "26.1656",
      "volume": "56685",
      "turnover": "1483196.4",
      "trades": "30"
    },
    {
      "date": "2024-09-23",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.10",
      "low": "26.80",
      "close": "26.90",
      "average": "27.0133",
      "volume": "15881",
      "turnover": "428998.8",
      "trades": "34"
    },
    {
      "date": "2024-09-24",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.70",
      "high": "26.70",
      "low": "26.40",
      "close": "26.60",
      "average": "26.6795",
      "volume": "11120",
      "turnover": "296676.2",
      "trades": "15"
    },
    {
      "date": "2024-09-25",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.50",
      "low": "26.80",
      "close": "27.40",
      "average": "27.2127",
      "volume": "28608",
      "turnover": "778502.1",
      "trades": "67"
    },
    {
      "date": "2024-09-26",
      "bid": "26.70",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.70",
      "low": "26.70",
      "close": "27.50",
      "average": "27.1849",
      "volume": "9904",
      "turnover": "269239.5",
      "trades": "39"
    },
    {
      "date": "2024-09-27",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.90",
      "high": "27.90",
      "low": "27.10",
      "close": "27.50",
      "average": "27.5542",
      "volume": "4200",
      "turnover": "115727.6",
      "trades": "19"
    },
    {
      "date": "2024-09-30",
      "bid": "27.40",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.6249",
      "volume": "7115",
      "turnover": "196550.9",
      "trades": "37"
    },
    {
      "date": "2024-10-01",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.40",
      "average": "27.8855",
      "volume": "4794",
      "turnover": "133683",
      "trades": "12"
    },
    {
      "date": "2024-10-02",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.30",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9256",
      "volume": "11380",
      "turnover": "306412.8",
      "trades": "52"
    },
    {
      "date": "2024-10-03",
      "bid": "27.00",
      "ask": "27.30",
      "open": "26.90",
      "high": "27.40",
      "low": "26.60",
      "close": "27.40",
      "average": "27.1287",
      "volume": "2703",
      "turnover": "73329",
      "trades": "19"
    },
    {
      "date": "2024-10-04",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.3548",
      "volume": "3986",
      "turnover": "109036.4",
      "trades": "14"
    },
    {
      "date": "2024-10-07",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.60",
      "close": "26.80",
      "average": "26.8091",
      "volume": "5816",
      "turnover": "155921.8",
      "trades": "14"
    },
    {
      "date": "2024-10-08",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.00",
      "high": "28.00",
      "low": "26.60",
      "close": "27.60",
      "average": "27.2402",
      "volume": "15727",
      "turnover": "428406.7",
      "trades": "50"
    },
    {
      "date": "2024-10-09",
      "bid": "26.80",
      "ask": "26.90",
      "open": "27.20",
      "high": "27.30",
      "low": "26.40",
      "close": "27.30",
      "average": "26.818",
      "volume": "32589",
      "turnover": "873971.9",
      "trades": "140"
    },
    {
      "date": "2024-10-10",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.60",
      "high": "27.20",
      "low": "26.30",
      "close": "27.00",
      "average": "26.7631",
      "volume": "10352",
      "turnover": "277051.5",
      "trades": "48"
    },
    {
      "date": "2024-10-11",
      "bid": "27.10",
      "ask": "27.20",
      "open": "26.60",
      "high": "27.40",
      "low": "26.50",
      "close": "27.40",
      "average": "26.9937",
      "volume": "10927",
      "turnover": "294960.6",
      "trades": "44"
    },
    {
      "date": "2024-10-14",
      "bid": "27.30",
      "ask": "27.60",
      "open": "27.40",
      "high": "27.60",
      "low": "26.70",
      "close": "27.60",
      "average": "26.9362",
      "volume": "4718",
      "turnover": "127084.9",
      "trades": "23"
    },
    {
      "date": "2024-10-15",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.50",
      "low": "27.00",
      "close": "27.40",
      "average": "27.1752",
      "volume": "746",
      "turnover": "20272.7",
      "trades": "15"
    },
    {
      "date": "2024-10-16",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.80",
      "low": "26.00",
      "close": "27.00",
      "average": "26.9193",
      "volume": "11247",
      "turnover": "302760.9",
      "trades": "35"
    },
    {
      "date": "2024-10-17",
      "bid": "27.00",
      "ask": "27.40",
      "open": "26.30",
      "high": "27.20",
      "low": "26.30",
      "close": "27.20",
      "average": "26.9163",
      "volume": "2094",
      "turnover": "56362.7",
      "trades": "14"
    },
    {
      "date": "2024-10-18",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.60",
      "high": "27.30",
      "low": "26.00",
      "close": "26.90",
      "average": "26.4632",
      "volume": "29186",
      "turnover": "772354.7",
      "trades": "42"
    },
    {
      "date": "2024-10-21",
      "bid": "26.20",
      "ask": "26.30",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.6537",
      "volume": "9794",
      "turnover": "261045.9",
      "trades": "34"
    },
    {
      "date": "2024-10-22",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.20",
      "high": "26.20",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9372",
      "volume": "6448",
      "turnover": "167243.3",
      "trades": "15"
    },
    {
      "date": "2024-10-23",
      "bid": "26.50",
      "ask": "26.70",
      "open": "25.90",
      "high": "26.80",
      "low": "25.90",
      "close": "26.70",
      "average": "26.4481",
      "volume": "7707",
      "turnover": "203835.4",
      "trades": "22"
    },
    {
      "date": "2024-10-24",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.90",
      "low": "26.40",
      "close": "26.40",
      "average": "26.5398",
      "volume": "14989",
      "turnover": "397805",
      "trades": "35"
    },
    {
      "date": "2024-10-25",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "25.20",
      "close": "26.30",
      "average": "25.7652",
      "volume": "15519",
      "turnover": "399850.3",
      "trades": "57"
    },
    {
      "date": "2024-10-28",
      "bid": "25.80",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.40",
      "low": "25.60",
      "close": "26.30",
      "average": "26.0727",
      "volume": "7379",
      "turnover": "192390.3",
      "trades": "23"
    },
    {
      "date": "2024-10-29",
      "bid": "26.50",
      "ask": "26.80",
      "open": "25.80",
      "high": "26.90",
      "low": "25.80",
      "close": "26.80",
      "average": "26.5203",
      "volume": "10723",
      "turnover": "284377.3",
      "trades": "39"
    },
    {
      "date": "2024-10-30",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.00",
      "high": "27.30",
      "low": "26.00",
      "close": "26.50",
      "average": "26.8182",
      "volume": "9248",
      "turnover": "248014.6",
      "trades": "33"
    },
    {
      "date": "2024-10-31",
      "bid": "25.70",
      "ask": "26.40",
      "open": "26.00",
      "high": "27.10",
      "low": "26.00",
      "close": "26.20",
      "average": "26.1299",
      "volume": "538",
      "turnover": "14057.9",
      "trades": "6"
    },
    {
      "date": "2024-11-01",
      "bid": "26.70",
      "ask": "27.20",
      "open": "26.10",
      "high": "27.30",
      "low": "26.10",
      "close": "27.30",
      "average": "26.8793",
      "volume": "2503",
      "turnover": "67278.9",
      "trades": "11"
    },
    {
      "date": "2024-11-04",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.70",
      "high": "26.90",
      "low": "26.00",
      "close": "26.90",
      "average": "26.6619",
      "volume": "7575",
      "turnover": "201964",
      "trades": "22"
    },
    {
      "date": "2024-11-05",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.50",
      "low": "25.80",
      "close": "26.40",
      "average": "26.3197",
      "volume": "6144",
      "turnover": "161708.5",
      "trades": "27"
    },
    {
      "date": "2024-11-06",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.70",
      "low": "25.60",
      "close": "26.60",
      "average": "26.1131",
      "volume": "11745",
      "turnover": "306698",
      "trades": "27"
    },
    {
      "date": "2024-11-07",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.60",
      "low": "25.50",
      "close": "26.60",
      "average": "26.1519",
      "volume": "14290",
      "turnover": "373710.5",
      "trades": "34"
    },
    {
      "date": "2024-11-08",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.10",
      "high": "26.60",
      "low": "25.00",
      "close": "26.60",
      "average": "25.7349",
      "volume": "21066",
      "turnover": "542131.8",
      "trades": "56"
    },
    {
      "date": "2024-11-11",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.30",
      "average": "26.0931",
      "volume": "1552",
      "turnover": "40496.5",
      "trades": "16"
    },
    {
      "date": "2024-11-12",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.60",
      "high": "25.80",
      "low": "24.90",
      "close": "25.40",
      "average": "25.2106",
      "volume": "37902",
      "turnover": "955530.4",
      "trades": "66"
    },
    {
      "date": "2024-11-13",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.30",
      "high": "25.30",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5356",
      "volume": "5079",
      "turnover": "124616.4",
      "trades": "22"
    },
    {
      "date": "2024-11-14",
      "bid": "24.90",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.60",
      "low": "24.90",
      "close": "24.90",
      "average": "24.9555",
      "volume": "1233",
      "turnover": "30770.1",
      "trades": "11"
    },
    {
      "date": "2024-11-15",
      "bid": "24.90",
      "ask": "25.10",
      "open": "24.60",
      "high": "25.40",
      "low": "24.60",
      "close": "25.40",
      "average": "24.946",
      "volume": "8426",
      "turnover": "210195",
      "trades": "28"
    },
    {
      "date": "2024-11-18",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.70",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4969",
      "volume": "5539",
      "turnover": "141227.6",
      "trades": "14"
    },
    {
      "date": "2024-11-19",
      "bid": "24.90",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.60",
      "low": "24.80",
      "close": "25.40",
      "average": "24.9127",
      "volume": "2590",
      "turnover": "64524",
      "trades": "18"
    },
    {
      "date": "2024-11-20",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.20",
      "low": "24.80",
      "close": "25.20",
      "average": "25.1578",
      "volume": "559",
      "turnover": "14063.2",
      "trades": "7"
    },
    {
      "date": "2024-11-21",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.30",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6757",
      "volume": "9687",
      "turnover": "239033.1",
      "trades": "13"
    },
    {
      "date": "2024-11-22",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3683",
      "volume": "1241",
      "turnover": "30241.1",
      "trades": "8"
    },
    {
      "date": "2024-11-25",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.80",
      "low": "24.10",
      "close": "24.10",
      "average": "24.3292",
      "volume": "6730",
      "turnover": "163735.8",
      "trades": "35"
    },
    {
      "date": "2024-11-26",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.10",
      "low": "23.50",
      "close": "23.80",
      "average": "23.808",
      "volume": "5212",
      "turnover": "124087.5",
      "trades": "22"
    },
    {
      "date": "2024-11-27",
      "bid": "23.60",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.60",
      "low": "23.60",
      "close": "23.80",
      "average": "24.1464",
      "volume": "3868",
      "turnover": "93398.4",
      "trades": "15"
    },
    {
      "date": "2024-11-28",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.70",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2972",
      "volume": "11165",
      "turnover": "271278.7",
      "trades": "28"
    },
    {
      "date": "2024-11-29",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.70",
      "high": "24.70",
      "low": "23.80",
      "close": "24.00",
      "average": "24.2617",
      "volume": "4045",
      "turnover": "98138.7",
      "trades": "25"
    },
    {
      "date": "2024-12-02",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.80",
      "high": "25.70",
      "low": "24.00",
      "close": "25.20",
      "average": "24.9113",
      "volume": "49151",
      "turnover": "1224413.3",
      "trades": "125"
    },
    {
      "date": "2024-12-03",
      "bid": "24.20",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.40",
      "average": "24.5723",
      "volume": "14814",
      "turnover": "364014.6",
      "trades": "31"
    },
    {
      "date": "2024-12-04",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.80",
      "high": "25.30",
      "low": "23.90",
      "close": "24.20",
      "average": "24.4205",
      "volume": "36053",
      "turnover": "880433.9",
      "trades": "77"
    },
    {
      "date": "2024-12-05",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.90",
      "high": "24.90",
      "low": "23.50",
      "close": "24.20",
      "average": "23.8123",
      "volume": "18884",
      "turnover": "449671.4",
      "trades": "47"
    },
    {
      "date": "2024-12-06",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.30",
      "high": "25.00",
      "low": "24.20",
      "close": "24.90",
      "average": "24.5995",
      "volume": "140337",
      "turnover": "3452218.3",
      "trades": "58"
    },
    {
      "date": "2024-12-09",
      "bid": "25.80",
      "ask": "26.10",
      "open": "24.90",
      "high": "26.30",
      "low": "24.40",
      "close": "26.30",
      "average": "24.7816",
      "volume": "29848",
      "turnover": "739680.3",
      "trades": "58"
    },
    {
      "date": "2024-12-10",
      "bid": "26.40",
      "ask": "26.50",
      "open": "25.40",
      "high": "26.50",
      "low": "24.90",
      "close": "26.40",
      "average": "25.8571",
      "volume": "15167",
      "turnover": "392174.8",
      "trades": "32"
    },
    {
      "date": "2024-12-11",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.50",
      "low": "25.10",
      "close": "26.20",
      "average": "25.6345",
      "volume": "8152",
      "turnover": "208972.5",
      "trades": "25"
    },
    {
      "date": "2024-12-12",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.20",
      "high": "26.10",
      "low": "25.20",
      "close": "26.00",
      "average": "25.6265",
      "volume": "603148",
      "turnover": "15381305.1",
      "trades": "21"
    },
    {
      "date": "2024-12-13",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.40",
      "low": "25.50",
      "close": "26.00",
      "average": "26.0541",
      "volume": "9926",
      "turnover": "258613.4",
      "trades": "28"
    },
    {
      "date": "2024-12-16",
      "bid": "25.00",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.10",
      "close": "25.60",
      "average": "25.518",
      "volume": "7139",
      "turnover": "182173.2",
      "trades": "34"
    },
    {
      "date": "2024-12-17",
      "bid": "25.30",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.00",
      "low": "25.20",
      "close": "25.30",
      "average": "25.4502",
      "volume": "4161",
      "turnover": "105898.1",
      "trades": "46"
    },
    {
      "date": "2024-12-18",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.30",
      "high": "26.00",
      "low": "25.10",
      "close": "25.10",
      "average": "25.4515",
      "volume": "2711",
      "turnover": "68999.1",
      "trades": "19"
    },
    {
      "date": "2024-12-19",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.60",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0902",
      "volume": "59985",
      "turnover": "1505034.6",
      "trades": "45"
    },
    {
      "date": "2024-12-20",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.10",
      "low": "23.90",
      "close": "23.90",
      "average": "24.483",
      "volume": "5304",
      "turnover": "129857.7",
      "trades": "26"
    },
    {
      "date": "2024-12-23",
      "bid": "23.90",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "23.80",
      "close": "24.20",
      "average": "24.2987",
      "volume": "2018",
      "turnover": "49034.7",
      "trades": "22"
    },
    {
      "date": "2024-12-27",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.90",
      "low": "23.50",
      "close": "24.20",
      "average": "24.0638",
      "volume": "20414",
      "turnover": "491237.5",
      "trades": "37"
    },
    {
      "date": "2024-12-30",
      "bid": "24.70",
      "ask": "25.30",
      "open": "23.90",
      "high": "25.50",
      "low": "23.90",
      "close": "25.30",
      "average": "24.8175",
      "volume": "19616",
      "turnover": "486819.4",
      "trades": "173"
    },
    {
      "date": "2025-01-02",
      "bid": "25.50",
      "ask": "26.20",
      "open": "25.40",
      "high": "26.20",
      "low": "24.80",
      "close": "25.80",
      "average": "25.4508",
      "volume": "6204",
      "turnover": "157897",
      "trades": "38"
    },
    {
      "date": "2025-01-03",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.50",
      "high": "26.00",
      "low": "25.40",
      "close": "25.50",
      "average": "25.7177",
      "volume": "2463",
      "turnover": "63320.3",
      "trades": "21"
    },
    {
      "date": "2025-01-07",
      "bid": "24.60",
      "ask": "25.10",
      "open": "25.40",
      "high": "25.40",
      "low": "23.90",
      "close": "24.60",
      "average": "24.3127",
      "volume": "24421",
      "turnover": "593739.5",
      "trades": "60"
    },
    {
      "date": "2025-01-08",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.60",
      "low": "24.10",
      "close": "24.60",
      "average": "24.5471",
      "volume": "13077",
      "turnover": "321002",
      "trades": "22"
    },
    {
      "date": "2025-01-09",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.70",
      "low": "23.90",
      "close": "23.90",
      "average": "24.2069",
      "volume": "1340",
      "turnover": "32437.3",
      "trades": "16"
    },
    {
      "date": "2025-01-10",
      "bid": "23.30",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.30",
      "low": "23.80",
      "close": "23.80",
      "average": "24.0594",
      "volume": "1476",
      "turnover": "35511.7",
      "trades": "9"
    },
    {
      "date": "2025-01-13",
      "bid": "23.40",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.50",
      "low": "23.60",
      "close": "23.60",
      "average": "23.907",
      "volume": "2739",
      "turnover": "65481.4",
      "trades": "22"
    },
    {
      "date": "2025-01-14",
      "bid": "23.60",
      "ask": "24.20",
      "open": "23.40",
      "high": "24.20",
      "low": "23.40",
      "close": "23.60",
      "average": "23.5652",
      "volume": "155",
      "turnover": "3652.6",
      "trades": "5"
    },
    {
      "date": "2025-01-15",
      "bid": "23.70",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.30",
      "low": "23.30",
      "close": "24.00",
      "average": "23.9415",
      "volume": "8921",
      "turnover": "213582",
      "trades": "36"
    },
    {
      "date": "2025-01-16",
      "bid": "23.50",
      "ask": "24.00",
      "open": "25.00",
      "high": "25.00",
      "low": "23.70",
      "close": "24.00",
      "average": "24.1963",
      "volume": "3439",
      "turnover": "83211",
      "trades": "18"
    },
    {
      "date": "2025-01-17",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.10",
      "low": "23.70",
      "close": "23.90",
      "average": "23.9031",
      "volume": "676",
      "turnover": "16158.5",
      "trades": "10"
    },
    {
      "date": "2025-01-20",
      "bid": "24.20",
      "ask": "24.60",
      "open": "23.80",
      "high": "24.40",
      "low": "23.50",
      "close": "24.20",
      "average": "24.0696",
      "volume": "54374",
      "turnover": "1308760.3",
      "trades": "31"
    },
    {
      "date": "2025-01-21",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.20",
      "low": "23.50",
      "close": "23.80",
      "average": "23.8568",
      "volume": "6995",
      "turnover": "166878.6",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "23.60",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.00",
      "low": "23.60",
      "close": "24.00",
      "average": "23.8078",
      "volume": "4689",
      "turnover": "111634.9",
      "trades": "21"
    },
    {
      "date": "2025-01-23",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.60",
      "high": "24.10",
      "low": "23.60",
      "close": "24.10",
      "average": "24.0482",
      "volume": "16456",
      "turnover": "395738",
      "trades": "21"
    },
    {
      "date": "2025-01-24",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.50",
      "low": "23.70",
      "close": "23.70",
      "average": "24.0245",
      "volume": "31663",
      "turnover": "760688.7",
      "trades": "35"
    },
    {
      "date": "2025-01-27",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.00",
      "low": "23.50",
      "close": "24.00",
      "average": "23.6821",
      "volume": "15001",
      "turnover": "355255.7",
      "trades": "38"
    },
    {
      "date": "2025-01-28",
      "bid": "24.50",
      "ask": "25.00",
      "open": "23.90",
      "high": "25.00",
      "low": "23.50",
      "close": "25.00",
      "average": "23.9658",
      "volume": "57504",
      "turnover": "1378130.8",
      "trades": "74"
    },
    {
      "date": "2025-01-29",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.50",
      "low": "24.00",
      "close": "25.50",
      "average": "24.6608",
      "volume": "20474",
      "turnover": "504905.1",
      "trades": "66"
    },
    {
      "date": "2025-01-30",
      "bid": "25.30",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.30",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9596",
      "volume": "11594",
      "turnover": "301165.1",
      "trades": "39"
    },
    {
      "date": "2025-01-31",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.10",
      "high": "26.10",
      "low": "25.40",
      "close": "25.40",
      "average": "25.7935",
      "volume": "9651",
      "turnover": "248932.9",
      "trades": "30"
    },
    {
      "date": "2025-02-03",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "24.70",
      "average": "24.3871",
      "volume": "11185",
      "turnover": "272769.5",
      "trades": "33"
    },
    {
      "date": "2025-02-04",
      "bid": "23.90",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.40",
      "low": "23.60",
      "close": "25.00",
      "average": "24.3453",
      "volume": "6341",
      "turnover": "154373.4",
      "trades": "21"
    },
    {
      "date": "2025-02-05",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.70",
      "high": "25.00",
      "low": "23.70",
      "close": "24.30",
      "average": "24.6184",
      "volume": "19489",
      "turnover": "479788.8",
      "trades": "46"
    },
    {
      "date": "2025-02-06",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "25.00",
      "average": "24.8439",
      "volume": "21393",
      "turnover": "531486.6",
      "trades": "35"
    },
    {
      "date": "2025-02-07",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.20",
      "high": "25.00",
      "low": "24.10",
      "close": "24.50",
      "average": "24.8437",
      "volume": "24139",
      "turnover": "599702.3",
      "trades": "45"
    },
    {
      "date": "2025-02-10",
      "bid": "24.40",
      "ask": "25.00",
      "open": "23.90",
      "high": "25.00",
      "low": "23.10",
      "close": "25.00",
      "average": "23.8026",
      "volume": "11385",
      "turnover": "270993",
      "trades": "41"
    },
    {
      "date": "2025-02-11",
      "bid": "24.40",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "24.20",
      "close": "24.90",
      "average": "24.6968",
      "volume": "13991",
      "turnover": "345532.7",
      "trades": "43"
    },
    {
      "date": "2025-02-12",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.60",
      "high": "25.00",
      "low": "24.30",
      "close": "24.30",
      "average": "24.5474",
      "volume": "55393",
      "turnover": "1359753.4",
      "trades": "34"
    },
    {
      "date": "2025-02-13",
      "bid": "24.40",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.40",
      "close": "25.00",
      "average": "24.846",
      "volume": "6161",
      "turnover": "153075.9",
      "trades": "35"
    },
    {
      "date": "2025-02-14",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.80",
      "high": "26.20",
      "low": "24.60",
      "close": "25.00",
      "average": "25.6035",
      "volume": "63150",
      "turnover": "1616863.1",
      "trades": "112"
    },
    {
      "date": "2025-02-17",
      "bid": "24.20",
      "ask": "24.70",
      "open": "24.90",
      "high": "25.20",
      "low": "24.10",
      "close": "25.00",
      "average": "24.466",
      "volume": "96391",
      "turnover": "2358301.6",
      "trades": "80"
    },
    {
      "date": "2025-02-18",
      "bid": "24.40",
      "ask": "24.90",
      "open": "24.00",
      "high": "24.90",
      "low": "24.00",
      "close": "24.90",
      "average": "24.5542",
      "volume": "19576",
      "turnover": "480672.1",
      "trades": "50"
    },
    {
      "date": "2025-02-19",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.70",
      "low": "23.90",
      "close": "24.60",
      "average": "24.1589",
      "volume": "21196",
      "turnover": "512072.2",
      "trades": "35"
    },
    {
      "date": "2025-02-20",
      "bid": "24.40",
      "ask": "24.80",
      "open": "24.00",
      "high": "24.60",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3976",
      "volume": "11701",
      "turnover": "285476.7",
      "trades": "32"
    },
    {
      "date": "2025-02-21",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.80",
      "low": "24.00",
      "close": "24.40",
      "average": "24.2857",
      "volume": "9385",
      "turnover": "227921.2",
      "trades": "24"
    },
    {
      "date": "2025-02-24",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.60",
      "high": "24.60",
      "low": "24.00",
      "close": "24.20",
      "average": "24.2668",
      "volume": "5921",
      "turnover": "143683.6",
      "trades": "20"
    },
    {
      "date": "2025-02-25",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.20",
      "close": "24.40",
      "average": "24.3784",
      "volume": "6659",
      "turnover": "162335.8",
      "trades": "12"
    },
    {
      "date": "2025-02-26",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.50",
      "low": "24.20",
      "close": "24.50",
      "average": "24.2158",
      "volume": "4068",
      "turnover": "98509.7",
      "trades": "20"
    },
    {
      "date": "2025-02-27",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.30",
      "low": "23.90",
      "close": "24.20",
      "average": "24.2863",
      "volume": "2107",
      "turnover": "51171.2",
      "trades": "10"
    },
    {
      "date": "2025-02-28",
      "bid": "24.50",
      "ask": "25.10",
      "open": "23.90",
      "high": "25.10",
      "low": "23.50",
      "close": "25.10",
      "average": "23.9182",
      "volume": "14881",
      "turnover": "355926.2",
      "trades": "44"
    },
    {
      "date": "2025-03-03",
      "bid": "24.00",
      "ask": "24.20",
      "open": "25.00",
      "high": "25.20",
      "low": "23.80",
      "close": "24.20",
      "average": "24.6106",
      "volume": "16074",
      "turnover": "395590.1",
      "trades": "48"
    },
    {
      "date": "2025-03-04",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.60",
      "high": "24.00",
      "low": "23.60",
      "close": "23.60",
      "average": "23.8148",
      "volume": "3354",
      "turnover": "79874.8",
      "trades": "19"
    },
    {
      "date": "2025-03-05",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.60",
      "low": "23.60",
      "close": "23.80",
      "average": "24.0242",
      "volume": "7987",
      "turnover": "191881.3",
      "trades": "27"
    },
    {
      "date": "2025-03-06",
      "bid": "22.80",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.50",
      "low": "22.50",
      "close": "23.20",
      "average": "22.9515",
      "volume": "13653",
      "turnover": "313356.2",
      "trades": "33"
    },
    {
      "date": "2025-03-07",
      "bid": "23.60",
      "ask": "23.90",
      "open": "22.80",
      "high": "23.40",
      "low": "22.80",
      "close": "23.40",
      "average": "23.2237",
      "volume": "6622",
      "turnover": "153787.5",
      "trades": "16"
    },
    {
      "date": "2025-03-10",
      "bid": "23.60",
      "ask": "24.00",
      "open": "24.60",
      "high": "24.60",
      "low": "23.60",
      "close": "24.00",
      "average": "23.8194",
      "volume": "35204",
      "turnover": "838536.6",
      "trades": "39"
    },
    {
      "date": "2025-03-11",
      "bid": "23.00",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "23.10",
      "close": "23.10",
      "average": "23.4706",
      "volume": "19192",
      "turnover": "450447.3",
      "trades": "39"
    },
    {
      "date": "2025-03-12",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.50",
      "low": "22.80",
      "close": "22.80",
      "average": "23.2952",
      "volume": "7443",
      "turnover": "173386.1",
      "trades": "24"
    },
    {
      "date": "2025-03-13",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.30",
      "high": "22.80",
      "low": "22.10",
      "close": "22.50",
      "average": "22.3982",
      "volume": "17307",
      "turnover": "387645.9",
      "trades": "45"
    },
    {
      "date": "2025-03-14",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.50",
      "high": "22.90",
      "low": "22.50",
      "close": "22.90",
      "average": "22.8429",
      "volume": "13199",
      "turnover": "301503",
      "trades": "16"
    },
    {
      "date": "2025-03-17",
      "bid": "22.50",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.50",
      "low": "22.40",
      "close": "22.90",
      "average": "22.9521",
      "volume": "17333",
      "turnover": "397828.5",
      "trades": "40"
    },
    {
      "date": "2025-03-18",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.50",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1201",
      "volume": "21871",
      "turnover": "505660.5",
      "trades": "37"
    },
    {
      "date": "2025-03-19",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.70",
      "high": "23.00",
      "low": "22.40",
      "close": "22.70",
      "average": "22.6132",
      "volume": "17259",
      "turnover": "390281.4",
      "trades": "30"
    },
    {
      "date": "2025-03-20",
      "bid": "22.30",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.00",
      "low": "22.30",
      "close": "22.60",
      "average": "22.5114",
      "volume": "4032",
      "turnover": "90766",
      "trades": "10"
    },
    {
      "date": "2025-03-21",
      "bid": "22.70",
      "ask": "23.50",
      "open": "22.30",
      "high": "23.60",
      "low": "22.30",
      "close": "23.20",
      "average": "23.0923",
      "volume": "11213",
      "turnover": "258934",
      "trades": "41"
    },
    {
      "date": "2025-03-24",
      "bid": "22.50",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.80",
      "close": "22.80",
      "average": "22.9953",
      "volume": "1165",
      "turnover": "26789.5",
      "trades": "16"
    },
    {
      "date": "2025-03-25",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.80",
      "low": "22.20",
      "close": "22.40",
      "average": "22.4316",
      "volume": "16224",
      "turnover": "363930.2",
      "trades": "30"
    },
    {
      "date": "2025-03-26",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.30",
      "high": "22.50",
      "low": "22.20",
      "close": "22.30",
      "average": "22.3716",
      "volume": "573",
      "turnover": "12818.9",
      "trades": "7"
    },
    {
      "date": "2025-03-27",
      "bid": "22.60",
      "ask": "23.10",
      "open": "22.50",
      "high": "22.80",
      "low": "22.10",
      "close": "22.80",
      "average": "22.6327",
      "volume": "7769",
      "turnover": "175833.2",
      "trades": "17"
    },
    {
      "date": "2025-03-28",
      "bid": "23.10",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.00",
      "low": "22.90",
      "close": "23.50",
      "average": "23.3745",
      "volume": "18854",
      "turnover": "440703.4",
      "trades": "21"
    },
    {
      "date": "2025-03-31",
      "bid": "23.00",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.50",
      "low": "22.80",
      "close": "23.50",
      "average": "23.3259",
      "volume": "7490",
      "turnover": "174711.2",
      "trades": "20"
    },
    {
      "date": "2025-04-01",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.00",
      "high": "24.00",
      "low": "23.00",
      "close": "23.80",
      "average": "23.3507",
      "volume": "7345",
      "turnover": "171510.7",
      "trades": "25"
    },
    {
      "date": "2025-04-02",
      "bid": "23.70",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.20",
      "low": "23.40",
      "close": "24.20",
      "average": "23.784",
      "volume": "11914",
      "turnover": "283362.7",
      "trades": "40"
    },
    {
      "date": "2025-04-03",
      "bid": "22.80",
      "ask": "23.40",
      "open": "24.00",
      "high": "24.60",
      "low": "23.10",
      "close": "23.40",
      "average": "24.2718",
      "volume": "10933",
      "turnover": "265363.3",
      "trades": "34"
    },
    {
      "date": "2025-04-04",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.50",
      "high": "24.40",
      "low": "22.60",
      "close": "23.00",
      "average": "23.4311",
      "volume": "31094",
      "turnover": "728567.3",
      "trades": "54"
    },
    {
      "date": "2025-04-07",
      "bid": "22.20",
      "ask": "22.50",
      "open": "23.10",
      "high": "23.10",
      "low": "20.90",
      "close": "22.90",
      "average": "21.9651",
      "volume": "26273",
      "turnover": "577088.1",
      "trades": "53"
    },
    {
      "date": "2025-04-08",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.60",
      "high": "23.00",
      "low": "22.60",
      "close": "22.80",
      "average": "22.7552",
      "volume": "243697",
      "turnover": "5545370.05",
      "trades": "22"
    },
    {
      "date": "2025-04-09",
      "bid": "21.10",
      "ask": "21.30",
      "open": "22.50",
      "high": "22.50",
      "low": "21.10",
      "close": "21.30",
      "average": "21.6053",
      "volume": "16090",
      "turnover": "347629.1",
      "trades": "59"
    },
    {
      "date": "2025-04-10",
      "bid": "21.50",
      "ask": "22.00",
      "open": "24.50",
      "high": "24.50",
      "low": "21.60",
      "close": "21.60",
      "average": "22.5722",
      "volume": "4701",
      "turnover": "106112.1",
      "trades": "25"
    },
    {
      "date": "2025-04-11",
      "bid": "20.90",
      "ask": "21.60",
      "open": "21.50",
      "high": "21.80",
      "low": "21.20",
      "close": "21.80",
      "average": "21.3577",
      "volume": "350",
      "turnover": "7475.2",
      "trades": "9"
    },
    {
      "date": "2025-04-14",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.60",
      "high": "22.00",
      "low": "21.30",
      "close": "21.80",
      "average": "21.8904",
      "volume": "7076",
      "turnover": "154896.6",
      "trades": "16"
    },
    {
      "date": "2025-04-15",
      "bid": "21.60",
      "ask": "22.40",
      "open": "23.50",
      "high": "23.50",
      "low": "22.30",
      "close": "22.30",
      "average": "23.3298",
      "volume": "4543",
      "turnover": "105987.5",
      "trades": "23"
    },
    {
      "date": "2025-04-16",
      "bid": "21.30",
      "ask": "21.80",
      "open": "22.30",
      "high": "22.70",
      "low": "21.20",
      "close": "21.30",
      "average": "22.0982",
      "volume": "7930",
      "turnover": "175238.7",
      "trades": "26"
    },
    {
      "date": "2025-04-17",
      "bid": "21.30",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.20",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1841",
      "volume": "1056",
      "turnover": "23426.4",
      "trades": "4"
    },
    {
      "date": "2025-04-22",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.20",
      "high": "22.50",
      "low": "22.10",
      "close": "22.50",
      "average": "22.3707",
      "volume": "1111",
      "turnover": "24853.9",
      "trades": "8"
    },
    {
      "date": "2025-04-23",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.40",
      "high": "24.40",
      "low": "22.40",
      "close": "22.90",
      "average": "22.9491",
      "volume": "11733",
      "turnover": "269261.8",
      "trades": "25"
    },
    {
      "date": "2025-04-24",
      "bid": "22.10",
      "ask": "22.80",
      "open": "22.20",
      "high": "22.60",
      "low": "22.10",
      "close": "22.60",
      "average": "22.3506",
      "volume": "6299",
      "turnover": "140786.7",
      "trades": "29"
    },
    {
      "date": "2025-04-25",
      "bid": "22.50",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.00",
      "low": "22.40",
      "close": "22.50",
      "average": "22.6281",
      "volume": "2880",
      "turnover": "65169",
      "trades": "16"
    },
    {
      "date": "2025-04-28",
      "bid": "22.20",
      "ask": "22.70",
      "open": "23.10",
      "high": "23.20",
      "low": "21.90",
      "close": "22.60",
      "average": "22.1503",
      "volume": "34457",
      "turnover": "763234.4",
      "trades": "41"
    },
    {
      "date": "2025-04-29",
      "bid": "22.00",
      "ask": "22.50",
      "open": "23.00",
      "high": "24.10",
      "low": "21.90",
      "close": "22.40",
      "average": "22.9919",
      "volume": "20112",
      "turnover": "462413.4",
      "trades": "60"
    },
    {
      "date": "2025-04-30",
      "bid": "21.60",
      "ask": "22.40",
      "open": "22.50",
      "high": "22.80",
      "low": "22.00",
      "close": "22.00",
      "average": "22.7308",
      "volume": "934",
      "turnover": "21230.6",
      "trades": "9"
    },
    {
      "date": "2025-05-02",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.40",
      "high": "22.40",
      "low": "21.90",
      "close": "22.00",
      "average": "22.0514",
      "volume": "1315",
      "turnover": "28997.6",
      "trades": "12"
    },
    {
      "date": "2025-05-05",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.60",
      "low": "22.40",
      "close": "22.50",
      "average": "22.4879",
      "volume": "4352",
      "turnover": "97867.2",
      "trades": "17"
    },
    {
      "date": "2025-05-06",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.80",
      "low": "21.70",
      "close": "22.30",
      "average": "22.0969",
      "volume": "8828",
      "turnover": "195071.4",
      "trades": "43"
    },
    {
      "date": "2025-05-07",
      "bid": "21.70",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.20",
      "low": "20.30",
      "close": "22.20",
      "average": "21.3934",
      "volume": "7485",
      "turnover": "160129.6",
      "trades": "31"
    },
    {
      "date": "2025-05-08",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.70",
      "low": "22.00",
      "close": "22.00",
      "average": "22.0859",
      "volume": "2214",
      "turnover": "48898.1",
      "trades": "16"
    },
    {
      "date": "2025-05-09",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.00",
      "high": "23.50",
      "low": "21.90",
      "close": "23.50",
      "average": "22.9366",
      "volume": "25184",
      "turnover": "577634.5",
      "trades": "25"
    },
    {
      "date": "2025-05-12",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.70",
      "high": "22.90",
      "low": "22.50",
      "close": "22.70",
      "average": "22.7449",
      "volume": "1120",
      "turnover": "25474.3",
      "trades": "13"
    },
    {
      "date": "2025-05-13",
      "bid": "22.20",
      "ask": "22.50",
      "open": "23.80",
      "high": "23.80",
      "low": "22.20",
      "close": "22.50",
      "average": "22.3691",
      "volume": "9178",
      "turnover": "205303.7",
      "trades": "35"
    },
    {
      "date": "2025-05-14",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.10",
      "high": "22.50",
      "low": "21.90",
      "close": "22.20",
      "average": "22.0621",
      "volume": "12063",
      "turnover": "266135.5",
      "trades": "42"
    },
    {
      "date": "2025-05-15",
      "bid": "21.70",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.10",
      "low": "21.80",
      "close": "21.80",
      "average": "22.0152",
      "volume": "16838",
      "turnover": "370691.2",
      "trades": "18"
    },
    {
      "date": "2025-05-16",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.70",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1476",
      "volume": "13381",
      "turnover": "296356.9",
      "trades": "45"
    },
    {
      "date": "2025-05-19",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.60",
      "high": "22.80",
      "low": "21.80",
      "close": "22.00",
      "average": "22.3324",
      "volume": "8487",
      "turnover": "189535.4",
      "trades": "47"
    },
    {
      "date": "2025-05-20",
      "bid": "21.70",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.20",
      "low": "21.40",
      "close": "21.50",
      "average": "21.6952",
      "volume": "45334",
      "turnover": "983531.7",
      "trades": "48"
    },
    {
      "date": "2025-05-21",
      "bid": "21.20",
      "ask": "21.60",
      "open": "21.60",
      "high": "21.90",
      "low": "21.40",
      "close": "21.40",
      "average": "21.6492",
      "volume": "31096",
      "turnover": "673139.85",
      "trades": "28"
    },
    {
      "date": "2025-05-22",
      "bid": "21.20",
      "ask": "21.80",
      "open": "21.40",
      "high": "22.10",
      "low": "20.80",
      "close": "21.50",
      "average": "21.1388",
      "volume": "7865",
      "turnover": "166257",
      "trades": "36"
    },
    {
      "date": "2025-05-23",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.20",
      "high": "21.40",
      "low": "20.80",
      "close": "20.90",
      "average": "21.0534",
      "volume": "14746",
      "turnover": "310453.4",
      "trades": "41"
    },
    {
      "date": "2025-05-26",
      "bid": "21.00",
      "ask": "21.20",
      "open": "22.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.60",
      "average": "21.3955",
      "volume": "14173",
      "turnover": "301668.55",
      "trades": "28"
    },
    {
      "date": "2025-05-27",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.10",
      "high": "21.80",
      "low": "20.90",
      "close": "21.20",
      "average": "21.3367",
      "volume": "23777",
      "turnover": "507439.45",
      "trades": "41"
    },
    {
      "date": "2025-05-28",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.10",
      "high": "21.50",
      "low": "20.90",
      "close": "21.10",
      "average": "21.0297",
      "volume": "25627",
      "turnover": "538944",
      "trades": "45"
    },
    {
      "date": "2025-05-30",
      "bid": "21.20",
      "ask": "21.70",
      "open": "20.70",
      "high": "21.70",
      "low": "20.50",
      "close": "21.20",
      "average": "20.8821",
      "volume": "5572",
      "turnover": "116355",
      "trades": "16"
    },
    {
      "date": "2025-06-02",
      "bid": "20.90",
      "ask": "21.10",
      "open": "20.90",
      "high": "21.10",
      "low": "20.70",
      "close": "20.90",
      "average": "20.9477",
      "volume": "4957",
      "turnover": "103837.7",
      "trades": "34"
    },
    {
      "date": "2025-06-03",
      "bid": "20.90",
      "ask": "21.50",
      "open": "20.90",
      "high": "21.60",
      "low": "20.60",
      "close": "21.60",
      "average": "21.0281",
      "volume": "37923",
      "turnover": "797449.4",
      "trades": "35"
    },
    {
      "date": "2025-06-04",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.20",
      "high": "21.70",
      "low": "21.20",
      "close": "21.50",
      "average": "21.4465",
      "volume": "5032",
      "turnover": "107918.7",
      "trades": "17"
    },
    {
      "date": "2025-06-05",
      "bid": "21.30",
      "ask": "21.50",
      "open": "21.30",
      "high": "22.40",
      "low": "21.30",
      "close": "21.40",
      "average": "21.7495",
      "volume": "32755",
      "turnover": "714030.45",
      "trades": "45"
    },
    {
      "date": "2025-06-09",
      "bid": "21.80",
      "ask": "22.60",
      "open": "23.90",
      "high": "23.90",
      "low": "21.80",
      "close": "21.90",
      "average": "21.9587",
      "volume": "18095",
      "turnover": "397351.6",
      "trades": "29"
    },
    {
      "date": "2025-06-10",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.60",
      "high": "22.60",
      "low": "21.80",
      "close": "22.10",
      "average": "21.9973",
      "volume": "12370",
      "turnover": "272106.4",
      "trades": "24"
    },
    {
      "date": "2025-06-11",
      "bid": "21.90",
      "ask": "22.50",
      "open": "21.80",
      "high": "21.90",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8086",
      "volume": "7933",
      "turnover": "173008",
      "trades": "16"
    },
    {
      "date": "2025-06-12",
      "bid": "21.90",
      "ask": "22.30",
      "open": "21.80",
      "high": "22.30",
      "low": "21.70",
      "close": "22.10",
      "average": "21.9478",
      "volume": "13941",
      "turnover": "305974.9",
      "trades": "18"
    },
    {
      "date": "2025-06-13",
      "bid": "22.00",
      "ask": "22.50",
      "open": "21.70",
      "high": "22.60",
      "low": "21.70",
      "close": "22.00",
      "average": "22.2657",
      "volume": "7381",
      "turnover": "164342.8",
      "trades": "20"
    },
    {
      "date": "2025-06-16",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.50",
      "high": "22.70",
      "low": "21.70",
      "close": "22.00",
      "average": "21.9453",
      "volume": "3483",
      "turnover": "76435.6",
      "trades": "18"
    },
    {
      "date": "2025-06-17",
      "bid": "22.80",
      "ask": "23.80",
      "open": "22.20",
      "high": "23.80",
      "low": "22.00",
      "close": "23.80",
      "average": "22.7586",
      "volume": "10910",
      "turnover": "248296.6",
      "trades": "16"
    },
    {
      "date": "2025-06-18",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.30",
      "high": "23.00",
      "low": "22.30",
      "close": "22.70",
      "average": "22.5611",
      "volume": "21122",
      "turnover": "476535.5",
      "trades": "57"
    },
    {
      "date": "2025-06-19",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.70",
      "high": "23.00",
      "low": "22.40",
      "close": "23.00",
      "average": "22.9005",
      "volume": "17667",
      "turnover": "404583.6",
      "trades": "23"
    },
    {
      "date": "2025-06-23",
      "bid": "22.40",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.70",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0158",
      "volume": "25542",
      "turnover": "587869.8",
      "trades": "30"
    },
    {
      "date": "2025-06-24",
      "bid": "22.40",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.30",
      "low": "22.60",
      "close": "22.60",
      "average": "23.0304",
      "volume": "14381",
      "turnover": "331200.6",
      "trades": "16"
    },
    {
      "date": "2025-06-25",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.40",
      "low": "22.40",
      "close": "23.00",
      "average": "22.9746",
      "volume": "14718",
      "turnover": "338139.5",
      "trades": "19"
    },
    {
      "date": "2025-06-26",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.10",
      "low": "22.60",
      "close": "23.00",
      "average": "22.9665",
      "volume": "14035",
      "turnover": "322335.1",
      "trades": "13"
    },
    {
      "date": "2025-06-27",
      "bid": "23.00",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.70",
      "low": "22.70",
      "close": "23.00",
      "average": "22.9883",
      "volume": "99191",
      "turnover": "2280231",
      "trades": "35"
    },
    {
      "date": "2025-06-30",
      "bid": "23.20",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.70",
      "low": "22.70",
      "close": "23.50",
      "average": "23.418",
      "volume": "111631",
      "turnover": "2614174.79",
      "trades": "54"
    },
    {
      "date": "2025-07-01",
      "bid": "23.50",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.00",
      "low": "23.00",
      "close": "24.00",
      "average": "23.9538",
      "volume": "143043",
      "turnover": "3426429.2",
      "trades": "45"
    },
    {
      "date": "2025-07-02",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.10",
      "low": "23.70",
      "close": "23.70",
      "average": "24.0533",
      "volume": "16857",
      "turnover": "405466.3",
      "trades": "34"
    },
    {
      "date": "2025-07-03",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.90",
      "high": "24.40",
      "low": "23.90",
      "close": "24.30",
      "average": "24.0743",
      "volume": "25724",
      "turnover": "619309.3",
      "trades": "35"
    },
    {
      "date": "2025-07-04",
      "bid": "24.40",
      "ask": "24.90",
      "open": "23.90",
      "high": "24.90",
      "low": "23.90",
      "close": "24.90",
      "average": "24.7467",
      "volume": "82948",
      "turnover": "2052687.4",
      "trades": "53"
    },
    {
      "date": "2025-07-07",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.10",
      "close": "25.00",
      "average": "24.6324",
      "volume": "128973",
      "turnover": "3176911.1",
      "trades": "62"
    },
    {
      "date": "2025-07-08",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.50",
      "average": "24.4336",
      "volume": "5970",
      "turnover": "145868.7",
      "trades": "14"
    },
    {
      "date": "2025-07-09",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.90",
      "high": "25.90",
      "low": "24.80",
      "close": "25.00",
      "average": "25.0628",
      "volume": "210604",
      "turnover": "5278636.65",
      "trades": "61"
    },
    {
      "date": "2025-07-10",
      "bid": "24.00",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6454",
      "volume": "14638",
      "turnover": "360695.05",
      "trades": "30"
    },
    {
      "date": "2025-07-11",
      "bid": "23.50",
      "ask": "23.90",
      "open": "24.50",
      "high": "24.90",
      "low": "23.50",
      "close": "23.90",
      "average": "24.0875",
      "volume": "21015",
      "turnover": "506203",
      "trades": "42"
    },
    {
      "date": "2025-07-14",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.10",
      "low": "23.50",
      "close": "23.90",
      "average": "23.9128",
      "volume": "6242",
      "turnover": "149263.8",
      "trades": "16"
    },
    {
      "date": "2025-07-15",
      "bid": "24.40",
      "ask": "24.50",
      "open": "23.90",
      "high": "24.80",
      "low": "23.10",
      "close": "24.50",
      "average": "24.3282",
      "volume": "35650",
      "turnover": "867058.25",
      "trades": "89"
    },
    {
      "date": "2025-07-16",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.50",
      "low": "23.80",
      "close": "24.50",
      "average": "24.1605",
      "volume": "1734",
      "turnover": "41883.2",
      "trades": "11"
    },
    {
      "date": "2025-07-17",
      "bid": "23.80",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.40",
      "low": "23.80",
      "close": "24.20",
      "average": "24.0235",
      "volume": "11584",
      "turnover": "278287.8",
      "trades": "16"
    },
    {
      "date": "2025-07-18",
      "bid": "24.10",
      "ask": "24.60",
      "open": "24.20",
      "high": "25.10",
      "low": "24.00",
      "close": "24.50",
      "average": "24.8283",
      "volume": "9096",
      "turnover": "225838.2",
      "trades": "16"
    },
    {
      "date": "2025-07-21",
      "bid": "23.60",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.30",
      "low": "23.70",
      "close": "23.70",
      "average": "23.8548",
      "volume": "9035",
      "turnover": "215527.9",
      "trades": "25"
    },
    {
      "date": "2025-07-22",
      "bid": "23.50",
      "ask": "24.20",
      "open": "23.80",
      "high": "23.80",
      "low": "23.60",
      "close": "23.60",
      "average": "23.736",
      "volume": "1724",
      "turnover": "40986.4",
      "trades": "5"
    },
    {
      "date": "2025-07-23",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.70",
      "high": "23.70",
      "low": "23.50",
      "close": "23.60",
      "average": "23.5673",
      "volume": "226",
      "turnover": "5326.2",
      "trades": "3"
    },
    {
      "date": "2025-07-24",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.90",
      "high": "23.90",
      "low": "23.40",
      "close": "23.90",
      "average": "23.5251",
      "volume": "15824",
      "turnover": "372260.8",
      "trades": "15"
    },
    {
      "date": "2025-07-25",
      "bid": "23.90",
      "ask": "24.30",
      "open": "23.40",
      "high": "24.40",
      "low": "23.40",
      "close": "24.40",
      "average": "23.9766",
      "volume": "11217",
      "turnover": "268964.7",
      "trades": "27"
    },
    {
      "date": "2025-07-28",
      "bid": "23.70",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.40",
      "low": "23.90",
      "close": "24.20",
      "average": "24.1692",
      "volume": "7012",
      "turnover": "169474.7",
      "trades": "22"
    },
    {
      "date": "2025-07-29",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.30",
      "low": "23.70",
      "close": "24.10",
      "average": "24.0736",
      "volume": "3450",
      "turnover": "83053.8",
      "trades": "9"
    },
    {
      "date": "2025-07-30",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.00",
      "low": "23.50",
      "close": "24.00",
      "average": "23.7647",
      "volume": "7210",
      "turnover": "171343.8",
      "trades": "24"
    },
    {
      "date": "2025-07-31",
      "bid": "23.10",
      "ask": "23.40",
      "open": "24.20",
      "high": "24.40",
      "low": "23.40",
      "close": "23.40",
      "average": "23.8844",
      "volume": "3455",
      "turnover": "82520.5",
      "trades": "15"
    },
    {
      "date": "2025-08-01",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.60",
      "low": "22.50",
      "close": "23.00",
      "average": "23.1751",
      "volume": "10016",
      "turnover": "232121.6",
      "trades": "22"
    },
    {
      "date": "2025-08-04",
      "bid": "23.00",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.00",
      "low": "22.30",
      "close": "23.00",
      "average": "22.6645",
      "volume": "18158",
      "turnover": "411536.05",
      "trades": "38"
    },
    {
      "date": "2025-08-05",
      "bid": "22.40",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.10",
      "low": "22.30",
      "close": "23.10",
      "average": "22.6099",
      "volume": "8959",
      "turnover": "202575.9",
      "trades": "23"
    },
    {
      "date": "2025-08-06",
      "bid": "23.00",
      "ask": "23.40",
      "open": "22.40",
      "high": "23.10",
      "low": "22.10",
      "close": "23.00",
      "average": "22.9167",
      "volume": "4634",
      "turnover": "106194.5",
      "trades": "20"
    },
    {
      "date": "2025-08-07",
      "bid": "23.00",
      "ask": "24.00",
      "open": "23.40",
      "high": "23.80",
      "low": "23.00",
      "close": "23.00",
      "average": "23.3767",
      "volume": "25510",
      "turnover": "596497.5",
      "trades": "43"
    },
    {
      "date": "2025-08-08",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.40",
      "low": "23.00",
      "close": "23.40",
      "average": "23.2783",
      "volume": "489",
      "turnover": "11383.1",
      "trades": "7"
    },
    {
      "date": "2025-08-11",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.20",
      "low": "22.20",
      "close": "22.40",
      "average": "22.912",
      "volume": "19643",
      "turnover": "450009.6",
      "trades": "26"
    },
    {
      "date": "2025-08-12",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.20",
      "low": "22.60",
      "close": "23.00",
      "average": "22.9182",
      "volume": "4197",
      "turnover": "96187.8",
      "trades": "13"
    },
    {
      "date": "2025-08-13",
      "bid": "22.70",
      "ask": "23.10",
      "open": "22.60",
      "high": "23.40",
      "low": "22.60",
      "close": "22.70",
      "average": "23.0155",
      "volume": "7503",
      "turnover": "172673.6",
      "trades": "21"
    },
    {
      "date": "2025-08-14",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.40",
      "low": "23.20",
      "close": "23.20",
      "average": "23.2954",
      "volume": "4332",
      "turnover": "100915.6",
      "trades": "13"
    },
    {
      "date": "2025-08-15",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.10",
      "high": "23.60",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0616",
      "volume": "1516",
      "turnover": "34934.3",
      "trades": "10"
    },
    {
      "date": "2025-08-18",
      "bid": "23.20",
      "ask": "23.60",
      "open": "22.70",
      "high": "23.20",
      "low": "22.50",
      "close": "23.20",
      "average": "22.7913",
      "volume": "8400",
      "turnover": "191395.95",
      "trades": "23"
    },
    {
      "date": "2025-08-19",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.20",
      "low": "22.50",
      "close": "23.00",
      "average": "22.9457",
      "volume": "7260",
      "turnover": "166532.55",
      "trades": "17"
    },
    {
      "date": "2025-08-20",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.60",
      "high": "22.60",
      "low": "22.40",
      "close": "22.60",
      "average": "22.5252",
      "volume": "27835",
      "turnover": "626989.4",
      "trades": "19"
    },
    {
      "date": "2025-08-21",
      "bid": "22.40",
      "ask": "23.00",
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.50",
      "average": "22.4119",
      "volume": "23735",
      "turnover": "531945.3",
      "trades": "27"
    },
    {
      "date": "2025-08-22",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.80",
      "low": "22.40",
      "close": "22.70",
      "average": "22.5486",
      "volume": "8990",
      "turnover": "202712",
      "trades": "22"
    },
    {
      "date": "2025-08-25",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.70",
      "high": "22.90",
      "low": "22.50",
      "close": "22.90",
      "average": "22.6743",
      "volume": "2264",
      "turnover": "51323.7",
      "trades": "18"
    },
    {
      "date": "2025-08-26",
      "bid": "22.30",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.50",
      "average": "22.5406",
      "volume": "9578",
      "turnover": "215851.65",
      "trades": "32"
    },
    {
      "date": "2025-08-27",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.50",
      "high": "23.00",
      "low": "22.30",
      "close": "22.70",
      "average": "22.6134",
      "volume": "19188",
      "turnover": "434102.3",
      "trades": "43"
    },
    {
      "date": "2025-08-28",
      "bid": "22.30",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.10",
      "low": "22.30",
      "close": "22.30",
      "average": "22.8884",
      "volume": "600",
      "turnover": "13770.3",
      "trades": "12"
    },
    {
      "date": "2025-08-29",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.10",
      "high": "22.80",
      "low": "22.10",
      "close": "22.40",
      "average": "22.2578",
      "volume": "3916",
      "turnover": "87161.7",
      "trades": "22"
    },
    {
      "date": "2025-09-01",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.50",
      "high": "22.50",
      "low": "22.20",
      "close": "22.20",
      "average": "22.3729",
      "volume": "6148",
      "turnover": "137548.8",
      "trades": "13"
    },
    {
      "date": "2025-09-02",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.20",
      "high": "22.70",
      "low": "21.80",
      "close": "21.90",
      "average": "22.0371",
      "volume": "20127",
      "turnover": "443540.7",
      "trades": "40"
    },
    {
      "date": "2025-09-03",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.70",
      "high": "21.80",
      "low": "21.60",
      "close": "21.70",
      "average": "21.691",
      "volume": "6614",
      "turnover": "143464.4",
      "trades": "25"
    },
    {
      "date": "2025-09-04",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.90",
      "high": "21.90",
      "low": "21.70",
      "close": "21.70",
      "average": "21.8069",
      "volume": "1165",
      "turnover": "25405",
      "trades": "5"
    },
    {
      "date": "2025-09-05",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.80",
      "high": "22.00",
      "low": "21.50",
      "close": "22.00",
      "average": "21.7065",
      "volume": "10970",
      "turnover": "238122.4",
      "trades": "19"
    },
    {
      "date": "2025-09-08",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.80",
      "high": "21.80",
      "low": "21.10",
      "close": "21.50",
      "average": "21.3444",
      "volume": "5842",
      "turnover": "124705.5",
      "trades": "35"
    },
    {
      "date": "2025-09-09",
      "bid": "21.10",
      "ask": "21.60",
      "open": "21.20",
      "high": "21.60",
      "low": "21.20",
      "close": "21.30",
      "average": "21.3138",
      "volume": "1008",
      "turnover": "21487.65",
      "trades": "13"
    },
    {
      "date": "2025-09-10",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.10",
      "high": "21.80",
      "low": "20.80",
      "close": "21.60",
      "average": "21.392",
      "volume": "8547",
      "turnover": "182836.8",
      "trades": "33"
    },
    {
      "date": "2025-09-11",
      "bid": "21.90",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.20",
      "low": "21.60",
      "close": "22.20",
      "average": "21.9273",
      "volume": "29219",
      "turnover": "640694.9",
      "trades": "15"
    },
    {
      "date": "2025-09-12",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.20",
      "low": "21.40",
      "close": "22.00",
      "average": "21.6473",
      "volume": "8313",
      "turnover": "179953.9",
      "trades": "39"
    },
    {
      "date": "2025-09-15",
      "bid": "21.60",
      "ask": "22.10",
      "open": "21.80",
      "high": "22.00",
      "low": "21.60",
      "close": "21.60",
      "average": "21.9125",
      "volume": "3643",
      "turnover": "79827.4",
      "trades": "14"
    },
    {
      "date": "2025-09-16",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.9539",
      "volume": "4060",
      "turnover": "89132.8",
      "trades": "11"
    },
    {
      "date": "2025-09-17",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.60",
      "high": "21.60",
      "low": "21.60",
      "close": "21.60",
      "average": "21.60",
      "volume": "496",
      "turnover": "10713.6",
      "trades": "8"
    },
    {
      "date": "2025-09-18",
      "bid": "21.20",
      "ask": "21.60",
      "open": "21.40",
      "high": "21.80",
      "low": "21.30",
      "close": "21.50",
      "average": "21.3551",
      "volume": "985",
      "turnover": "21034.8",
      "trades": "15"
    },
    {
      "date": "2025-09-19",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.30",
      "high": "21.70",
      "low": "21.20",
      "close": "21.20",
      "average": "21.2275",
      "volume": "4804",
      "turnover": "101978.25",
      "trades": "20"
    },
    {
      "date": "2025-09-22",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.30",
      "high": "21.40",
      "low": "21.00",
      "close": "21.40",
      "average": "21.2793",
      "volume": "8545",
      "turnover": "181831.6",
      "trades": "24"
    },
    {
      "date": "2025-09-23",
      "bid": "21.30",
      "ask": "21.70",
      "open": "21.40",
      "high": "21.60",
      "low": "21.00",
      "close": "21.40",
      "average": "21.1836",
      "volume": "6359",
      "turnover": "134739.7",
      "trades": "26"
    },
    {
      "date": "2025-09-24",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.40",
      "low": "21.40",
      "close": "21.40",
      "average": "21.40",
      "volume": "297",
      "turnover": "6355.8",
      "trades": "5"
    },
    {
      "date": "2025-09-25",
      "bid": "21.00",
      "ask": "21.10",
      "open": "21.10",
      "high": "21.10",
      "low": "20.90",
      "close": "21.10",
      "average": "21.064",
      "volume": "8042",
      "turnover": "169396.4",
      "trades": "52"
    },
    {
      "date": "2025-09-26",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0287",
      "volume": "942",
      "turnover": "19809",
      "trades": "7"
    },
    {
      "date": "2025-09-29",
      "bid": "21.10",
      "ask": "21.40",
      "open": "20.90",
      "high": "21.40",
      "low": "20.80",
      "close": "21.40",
      "average": "21.1424",
      "volume": "9019",
      "turnover": "190683.6",
      "trades": "25"
    },
    {
      "date": "2025-09-30",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.50",
      "high": "22.00",
      "low": "20.90",
      "close": "21.10",
      "average": "21.0055",
      "volume": "463172",
      "turnover": "9729162.5",
      "trades": "43"
    },
    {
      "date": "2025-10-01",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.10",
      "low": "20.70",
      "close": "20.70",
      "average": "20.9192",
      "volume": "36313",
      "turnover": "759496",
      "trades": "42"
    },
    {
      "date": "2025-10-02",
      "bid": "20.10",
      "ask": "20.40",
      "open": "21.20",
      "high": "21.20",
      "low": "20.00",
      "close": "20.40",
      "average": "20.4427",
      "volume": "35565",
      "turnover": "727096.7",
      "trades": "85"
    },
    {
      "date": "2025-10-03",
      "bid": "20.90",
      "ask": "21.10",
      "open": "20.40",
      "high": "21.20",
      "low": "20.00",
      "close": "21.10",
      "average": "20.6851",
      "volume": "10167",
      "turnover": "210305.4",
      "trades": "24"
    },
    {
      "date": "2025-10-06",
      "bid": "20.90",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.30",
      "low": "20.90",
      "close": "20.90",
      "average": "21.0102",
      "volume": "10339",
      "turnover": "217224.8",
      "trades": "29"
    },
    {
      "date": "2025-10-07",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.20",
      "low": "20.80",
      "close": "20.80",
      "average": "20.9807",
      "volume": "3675",
      "turnover": "77099.5",
      "trades": "17"
    },
    {
      "date": "2025-10-08",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.70",
      "high": "21.10",
      "low": "20.70",
      "close": "21.10",
      "average": "21.011",
      "volume": "405726",
      "turnover": "8600309.19",
      "trades": "16"
    },
    {
      "date": "2025-10-09",
      "bid": "20.70",
      "ask": "21.30",
      "open": "20.90",
      "high": "21.20",
      "low": "20.90",
      "close": "21.20",
      "average": "21.1745",
      "volume": "63672",
      "turnover": "1348220.9",
      "trades": "26"
    },
    {
      "date": "2025-10-10",
      "bid": "21.30",
      "ask": "21.70",
      "open": "21.20",
      "high": "21.40",
      "low": "21.20",
      "close": "21.30",
      "average": "21.2991",
      "volume": "14033",
      "turnover": "298890.3",
      "trades": "21"
    },
    {
      "date": "2025-10-13",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.90",
      "high": "21.90",
      "low": "20.50",
      "close": "20.70",
      "average": "21.1334",
      "volume": "76648",
      "turnover": "1619812.2",
      "trades": "40"
    },
    {
      "date": "2025-10-14",
      "bid": "21.20",
      "ask": "21.60",
      "open": "20.70",
      "high": "22.00",
      "low": "20.30",
      "close": "21.20",
      "average": "21.5031",
      "volume": "48539",
      "turnover": "1043622.75",
      "trades": "111"
    },
    {
      "date": "2025-10-15",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.20",
      "high": "21.70",
      "low": "21.20",
      "close": "21.60",
      "average": "21.4757",
      "volume": "8622",
      "turnover": "185151.65",
      "trades": "22"
    },
    {
      "date": "2025-10-16",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.20",
      "low": "21.60",
      "close": "21.60",
      "average": "21.8665",
      "volume": "61002",
      "turnover": "1333963.39",
      "trades": "33"
    },
    {
      "date": "2025-10-17",
      "bid": "22.00",
      "ask": "22.30",
      "open": "21.60",
      "high": "22.20",
      "low": "21.50",
      "close": "21.70",
      "average": "21.8061",
      "volume": "2386",
      "turnover": "52029.4",
      "trades": "14"
    },
    {
      "date": "2025-10-20",
      "bid": "22.40",
      "ask": "22.90",
      "open": "22.30",
      "high": "22.40",
      "low": "22.00",
      "close": "22.40",
      "average": "22.3244",
      "volume": "5586",
      "turnover": "124725.2",
      "trades": "16"
    },
    {
      "date": "2025-10-21",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.00",
      "high": "22.70",
      "low": "22.00",
      "close": "22.40",
      "average": "22.4685",
      "volume": "5527",
      "turnover": "124183.2",
      "trades": "17"
    },
    {
      "date": "2025-10-22",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.10",
      "high": "22.40",
      "low": "22.00",
      "close": "22.40",
      "average": "22.0764",
      "volume": "11348",
      "turnover": "250523.3",
      "trades": "27"
    },
    {
      "date": "2025-10-23",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.90",
      "high": "22.90",
      "low": "22.50",
      "close": "22.90",
      "average": "22.7582",
      "volume": "6573",
      "turnover": "149589.8",
      "trades": "23"
    },
    {
      "date": "2025-10-24",
      "bid": "24.00",
      "ask": "24.10",
      "open": "22.90",
      "high": "24.90",
      "low": "22.50",
      "close": "24.00",
      "average": "23.3489",
      "volume": "26418",
      "turnover": "617006.7",
      "trades": "70"
    },
    {
      "date": "2025-10-27",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.10",
      "high": "24.80",
      "low": "24.00",
      "close": "24.70",
      "average": "24.6718",
      "volume": "79526",
      "turnover": "1961995.6",
      "trades": "76"
    },
    {
      "date": "2025-10-28",
      "bid": "24.80",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.70",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0164",
      "volume": "21922",
      "turnover": "548482.15",
      "trades": "52"
    },
    {
      "date": "2025-10-29",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.30",
      "low": "24.50",
      "close": "24.90",
      "average": "24.9416",
      "volume": "14740",
      "turnover": "367579.75",
      "trades": "40"
    },
    {
      "date": "2025-10-30",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.40",
      "low": "24.70",
      "close": "24.80",
      "average": "25.0459",
      "volume": "153653",
      "turnover": "3848383.7",
      "trades": "56"
    },
    {
      "date": "2025-10-31",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.90",
      "low": "24.70",
      "close": "24.70",
      "average": "24.8233",
      "volume": "5552",
      "turnover": "137819",
      "trades": "10"
    },
    {
      "date": "2025-11-03",
      "bid": "25.10",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.40",
      "low": "24.90",
      "close": "25.10",
      "average": "25.0584",
      "volume": "12565",
      "turnover": "314858.8",
      "trades": "33"
    },
    {
      "date": "2025-11-04",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.10",
      "low": "24.70",
      "close": "24.90",
      "average": "24.7688",
      "volume": "2786",
      "turnover": "69005.8",
      "trades": "23"
    },
    {
      "date": "2025-11-05",
      "bid": "24.60",
      "ask": "24.90",
      "open": "25.40",
      "high": "25.40",
      "low": "24.60",
      "close": "24.60",
      "average": "25.2491",
      "volume": "37283",
      "turnover": "941363.8",
      "trades": "54"
    },
    {
      "date": "2025-11-06",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.50",
      "low": "24.60",
      "close": "24.90",
      "average": "24.9787",
      "volume": "21413",
      "turnover": "534867.9",
      "trades": "26"
    },
    {
      "date": "2025-11-07",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.50",
      "close": "24.50",
      "average": "24.8779",
      "volume": "16195",
      "turnover": "402897.7",
      "trades": "26"
    },
    {
      "date": "2025-11-10",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "25.00",
      "average": "24.5612",
      "volume": "8363",
      "turnover": "205405.7",
      "trades": "29"
    },
    {
      "date": "2025-11-11",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.30",
      "low": "24.10",
      "close": "25.30",
      "average": "24.9578",
      "volume": "6377",
      "turnover": "159156.1",
      "trades": "20"
    },
    {
      "date": "2025-11-12",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.50",
      "low": "24.00",
      "close": "24.60",
      "average": "24.6942",
      "volume": "19421",
      "turnover": "479589.25",
      "trades": "40"
    },
    {
      "date": "2025-11-13",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.10",
      "low": "24.20",
      "close": "24.80",
      "average": "24.8207",
      "volume": "13613",
      "turnover": "337819.9",
      "trades": "42"
    },
    {
      "date": "2025-11-14",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.40",
      "low": "24.70",
      "close": "25.00",
      "average": "25.1258",
      "volume": "297242",
      "turnover": "7543286.9",
      "trades": "79"
    },
    {
      "date": "2025-11-17",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.40",
      "low": "25.00",
      "close": "25.20",
      "average": "25.223",
      "volume": "5386",
      "turnover": "135851.3",
      "trades": "23"
    },
    {
      "date": "2025-11-18",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.30",
      "low": "24.50",
      "close": "25.30",
      "average": "24.9015",
      "volume": "17875",
      "turnover": "445085.15",
      "trades": "24"
    },
    {
      "date": "2025-11-19",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.30",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7547",
      "volume": "4261",
      "turnover": "105479.8",
      "trades": "19"
    },
    {
      "date": "2025-11-20",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.60",
      "close": "24.90",
      "average": "24.6792",
      "volume": "920",
      "turnover": "22704.9",
      "trades": "7"
    },
    {
      "date": "2025-11-21",
      "bid": "25.30",
      "ask": "25.40",
      "open": "24.50",
      "high": "25.40",
      "low": "24.50",
      "close": "25.40",
      "average": "25.2833",
      "volume": "24653",
      "turnover": "623309.3",
      "trades": "34"
    },
    {
      "date": "2025-11-24",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.00",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8676",
      "volume": "63543",
      "turnover": "1643738.75",
      "trades": "94"
    },
    {
      "date": "2025-11-25",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.90",
      "average": "25.8973",
      "volume": "437715",
      "turnover": "11335648.5",
      "trades": "43"
    },
    {
      "date": "2025-11-26",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.40",
      "high": "25.90",
      "low": "25.40",
      "close": "25.90",
      "average": "25.421",
      "volume": "2416",
      "turnover": "61415.7",
      "trades": "13"
    },
    {
      "date": "2025-11-27",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.40",
      "low": "25.40",
      "close": "26.00",
      "average": "25.993",
      "volume": "50259",
      "turnover": "1306313.1",
      "trades": "135"
    },
    {
      "date": "2025-11-28",
      "bid": "27.10",
      "ask": "27.60",
      "open": "26.20",
      "high": "28.00",
      "low": "26.00",
      "close": "27.70",
      "average": "27.4428",
      "volume": "480933",
      "turnover": "13199125.8",
      "trades": "235"
    },
    {
      "date": "2025-12-01",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.70",
      "low": "26.10",
      "close": "27.20",
      "average": "27.4071",
      "volume": "29761",
      "turnover": "816813.5",
      "trades": "56"
    },
    {
      "date": "2025-12-02",
      "bid": "26.50",
      "ask": "27.10",
      "open": "27.20",
      "high": "27.20",
      "low": "26.50",
      "close": "26.70",
      "average": "26.5618",
      "volume": "35499",
      "turnover": "948725.35",
      "trades": "52"
    },
    {
      "date": "2025-12-03",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.50",
      "high": "26.70",
      "low": "26.40",
      "close": "26.70",
      "average": "26.4877",
      "volume": "1395",
      "turnover": "36950.3",
      "trades": "13"
    },
    {
      "date": "2025-12-04",
      "bid": "26.50",
      "ask": "27.10",
      "open": "26.40",
      "high": "27.00",
      "low": "26.40",
      "close": "26.60",
      "average": "26.8915",
      "volume": "20739",
      "turnover": "557703.2",
      "trades": "36"
    },
    {
      "date": "2025-12-05",
      "bid": "26.50",
      "ask": "27.20",
      "open": "26.50",
      "high": "27.20",
      "low": "26.50",
      "close": "27.20",
      "average": "26.9273",
      "volume": "4376",
      "turnover": "117810",
      "trades": "25"
    },
    {
      "date": "2025-12-08",
      "bid": "26.70",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.20",
      "low": "26.50",
      "close": "27.00",
      "average": "26.9834",
      "volume": "12872",
      "turnover": "347329.8",
      "trades": "35"
    },
    {
      "date": "2025-12-09",
      "bid": "26.60",
      "ask": "27.10",
      "open": "26.60",
      "high": "26.90",
      "low": "26.40",
      "close": "26.90",
      "average": "26.595",
      "volume": "3264",
      "turnover": "86806",
      "trades": "14"
    },
    {
      "date": "2025-12-10",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.10",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9718",
      "volume": "15298",
      "turnover": "411910.5",
      "trades": "18"
    },
    {
      "date": "2025-12-11",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.60",
      "low": "26.50",
      "close": "26.70",
      "average": "27.0632",
      "volume": "35184",
      "turnover": "954970.8",
      "trades": "50"
    },
    {
      "date": "2025-12-12",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.60",
      "close": "26.70",
      "average": "26.8296",
      "volume": "68407",
      "turnover": "1835857.8",
      "trades": "35"
    },
    {
      "date": "2025-12-15",
      "bid": "26.60",
      "ask": "27.10",
      "open": "26.80",
      "high": "27.10",
      "low": "25.90",
      "close": "27.10",
      "average": "26.3872",
      "volume": "5580",
      "turnover": "147223.4",
      "trades": "46"
    },
    {
      "date": "2025-12-16",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.00",
      "low": "26.30",
      "close": "26.30",
      "average": "26.5053",
      "volume": "33180",
      "turnover": "881511.05",
      "trades": "50"
    },
    {
      "date": "2025-12-17",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.50",
      "high": "27.10",
      "low": "26.50",
      "close": "26.60",
      "average": "26.891",
      "volume": "10014",
      "turnover": "269004.15",
      "trades": "27"
    },
    {
      "date": "2025-12-18",
      "bid": "26.20",
      "ask": "26.90",
      "open": "26.60",
      "high": "26.80",
      "low": "26.10",
      "close": "26.80",
      "average": "26.4832",
      "volume": "34659",
      "turnover": "916963.3",
      "trades": "32"
    },
    {
      "date": "2025-12-19",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.90",
      "high": "26.90",
      "low": "26.10",
      "close": "26.50",
      "average": "26.2439",
      "volume": "85672",
      "turnover": "2248189.9",
      "trades": "47"
    },
    {
      "date": "2025-12-22",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.60",
      "high": "26.70",
      "low": "26.10",
      "close": "26.50",
      "average": "26.425",
      "volume": "7961",
      "turnover": "210270.45",
      "trades": "26"
    },
    {
      "date": "2025-12-23",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.10",
      "low": "26.50",
      "close": "27.10",
      "average": "26.6186",
      "volume": "14368",
      "turnover": "382791.1",
      "trades": "56"
    },
    {
      "date": "2025-12-29",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.00",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9526",
      "volume": "11025",
      "turnover": "297152.9",
      "trades": "48"
    },
    {
      "date": "2025-12-30",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.30",
      "close": "27.00",
      "average": "26.6687",
      "volume": "7380",
      "turnover": "196790.9",
      "trades": "42"
    },
    {
      "date": "2026-01-02",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.40",
      "low": "26.70",
      "close": "27.40",
      "average": "27.2879",
      "volume": "7756",
      "turnover": "211512.9",
      "trades": "23"
    },
    {
      "date": "2026-01-05",
      "bid": "26.80",
      "ask": "27.10",
      "open": "26.80",
      "high": "27.30",
      "low": "26.80",
      "close": "26.90",
      "average": "27.179",
      "volume": "792",
      "turnover": "21525.8",
      "trades": "12"
    },
    {
      "date": "2026-01-07",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "26.70",
      "average": "26.6406",
      "volume": "22341",
      "turnover": "593968.8",
      "trades": "56"
    },
    {
      "date": "2026-01-08",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.45",
      "high": "26.60",
      "low": "26.20",
      "close": "26.20",
      "average": "26.4476",
      "volume": "106533",
      "turnover": "2817546.3",
      "trades": "21"
    },
    {
      "date": "2026-01-09",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.20",
      "high": "26.90",
      "low": "26.20",
      "close": "26.70",
      "average": "26.6558",
      "volume": "2186",
      "turnover": "58269.2",
      "trades": "15"
    },
    {
      "date": "2026-01-12",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.80",
      "high": "27.00",
      "low": "26.10",
      "close": "26.10",
      "average": "26.6287",
      "volume": "15462",
      "turnover": "411733.6",
      "trades": "58"
    },
    {
      "date": "2026-01-13",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.10",
      "high": "26.60",
      "low": "25.80",
      "close": "26.40",
      "average": "26.349",
      "volume": "14706",
      "turnover": "387502.5",
      "trades": "80"
    },
    {
      "date": "2026-01-14",
      "bid": "26.80",
      "ask": "27.10",
      "open": "26.60",
      "high": "27.20",
      "low": "26.50",
      "close": "26.80",
      "average": "26.9366",
      "volume": "38964",
      "turnover": "1049556.2",
      "trades": "88"
    },
    {
      "date": "2026-01-15",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.40",
      "high": "27.40",
      "low": "26.50",
      "close": "26.50",
      "average": "26.731",
      "volume": "15188",
      "turnover": "405995.65",
      "trades": "94"
    },
    {
      "date": "2026-01-16",
      "bid": "26.50",
      "ask": "26.70",
      "open": "25.90",
      "high": "27.00",
      "low": "25.90",
      "close": "26.50",
      "average": "26.5251",
      "volume": "9119",
      "turnover": "241882.6",
      "trades": "53"
    },
    {
      "date": "2026-01-19",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.70",
      "low": "26.80",
      "close": "27.10",
      "average": "27.3363",
      "volume": "169406",
      "turnover": "4630926.84",
      "trades": "430"
    },
    {
      "date": "2026-01-20",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.40",
      "high": "27.80",
      "low": "27.20",
      "close": "27.70",
      "average": "27.6084",
      "volume": "88615",
      "turnover": "2446514.7",
      "trades": "252"
    },
    {
      "date": "2026-01-21",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.70",
      "high": "27.80",
      "low": "27.10",
      "close": "27.60",
      "average": "27.5005",
      "volume": "71117",
      "turnover": "1955701.45",
      "trades": "176"
    },
    {
      "date": "2026-01-22",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.30",
      "low": "28.00",
      "close": "28.10",
      "average": "28.1637",
      "volume": "116250",
      "turnover": "3274016.75",
      "trades": "192"
    },
    {
      "date": "2026-01-23",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.30",
      "high": "28.50",
      "low": "27.80",
      "close": "28.00",
      "average": "28.2865",
      "volume": "56628",
      "turnover": "1601694.55",
      "trades": "183"
    },
    {
      "date": "2026-01-26",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.60",
      "high": "28.60",
      "low": "28.20",
      "close": "28.20",
      "average": "28.4631",
      "volume": "63176",
      "turnover": "1798117.55",
      "trades": "215"
    },
    {
      "date": "2026-01-27",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.30",
      "high": "28.60",
      "low": "28.10",
      "close": "28.50",
      "average": "28.4708",
      "volume": "35529",
      "turnover": "1011439.5",
      "trades": "155"
    },
    {
      "date": "2026-01-28",
      "bid": "28.60",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.40",
      "low": "28.00",
      "close": "29.00",
      "average": "28.7994",
      "volume": "89862",
      "turnover": "2588284.6",
      "trades": "180"
    },
    {
      "date": "2026-01-29",
      "bid": "28.30",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.40",
      "low": "28.00",
      "close": "28.30",
      "average": "28.4554",
      "volume": "103503",
      "turnover": "2945514.2",
      "trades": "224"
    },
    {
      "date": "2026-01-30",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.30",
      "high": "29.80",
      "low": "27.80",
      "close": "28.90",
      "average": "28.6518",
      "volume": "162589",
      "turnover": "4657759.55",
      "trades": "224"
    },
    {
      "date": "2026-02-02",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.00",
      "low": "27.90",
      "close": "28.90",
      "average": "28.6492",
      "volume": "39071",
      "turnover": "1119447.75",
      "trades": "171"
    },
    {
      "date": "2026-02-03",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.90",
      "high": "28.90",
      "low": "28.30",
      "close": "28.80",
      "average": "28.7024",
      "volume": "27197",
      "turnover": "780569.25",
      "trades": "108"
    },
    {
      "date": "2026-02-04",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.60",
      "high": "28.70",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4841",
      "volume": "390533",
      "turnover": "11112803.55",
      "trades": "208"
    },
    {
      "date": "2026-02-05",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.60",
      "high": "29.00",
      "low": "28.30",
      "close": "28.30",
      "average": "28.694",
      "volume": "30318",
      "turnover": "869931.9",
      "trades": "94"
    },
    {
      "date": "2026-02-06",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.00",
      "low": "28.30",
      "close": "29.00",
      "average": "28.8666",
      "volume": "35385",
      "turnover": "1021423.1",
      "trades": "78"
    },
    {
      "date": "2026-02-09",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.10",
      "high": "30.00",
      "low": "29.10",
      "close": "29.80",
      "average": "29.7368",
      "volume": "65859",
      "turnover": "1958191.5",
      "trades": "158"
    },
    {
      "date": "2026-02-10",
      "bid": "29.60",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "29.80",
      "average": "29.814",
      "volume": "26712",
      "turnover": "796392.85",
      "trades": "80"
    },
    {
      "date": "2026-02-11",
      "bid": "29.50",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "29.50",
      "average": "29.7498",
      "volume": "20629",
      "turnover": "613718.65",
      "trades": "96"
    },
    {
      "date": "2026-02-12",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.50",
      "high": "29.50",
      "low": "28.60",
      "close": "28.80",
      "average": "29.0547",
      "volume": "17971",
      "turnover": "522145.3",
      "trades": "93"
    },
    {
      "date": "2026-02-13",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.80",
      "high": "29.10",
      "low": "28.70",
      "close": "28.70",
      "average": "28.9271",
      "volume": "10335",
      "turnover": "298961.95",
      "trades": "45"
    },
    {
      "date": "2026-02-16",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.20",
      "high": "29.70",
      "low": "29.10",
      "close": "29.10",
      "average": "29.441",
      "volume": "38786",
      "turnover": "1141909.89",
      "trades": "112"
    },
    {
      "date": "2026-02-17",
      "bid": "29.10",
      "ask": "29.60",
      "open": "29.00",
      "high": "29.60",
      "low": "28.50",
      "close": "29.10",
      "average": "29.2683",
      "volume": "27139",
      "turnover": "794259.05",
      "trades": "110"
    },
    {
      "date": "2026-02-18",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.60",
      "high": "29.60",
      "low": "28.60",
      "close": "29.10",
      "average": "29.1929",
      "volume": "23949",
      "turnover": "699122.4",
      "trades": "82"
    },
    {
      "date": "2026-02-19",
      "bid": "29.60",
      "ask": "30.00",
      "open": "29.10",
      "high": "30.10",
      "low": "29.10",
      "close": "30.00",
      "average": "29.9549",
      "volume": "75331",
      "turnover": "2256152.7",
      "trades": "111"
    },
    {
      "date": "2026-02-20",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.20",
      "low": "29.60",
      "close": "30.00",
      "average": "30.0517",
      "volume": "19928",
      "turnover": "598520.65",
      "trades": "70"
    },
    {
      "date": "2026-02-23",
      "bid": "29.80",
      "ask": "30.20",
      "open": "30.30",
      "high": "30.40",
      "low": "29.60",
      "close": "29.80",
      "average": "29.9995",
      "volume": "26485",
      "turnover": "793872.45",
      "trades": "105"
    },
    {
      "date": "2026-02-24",
      "bid": "29.80",
      "ask": "30.10",
      "open": "29.80",
      "high": "30.00",
      "low": "29.50",
      "close": "29.80",
      "average": "29.9363",
      "volume": "29768",
      "turnover": "890677.15",
      "trades": "84"
    },
    {
      "date": "2026-02-25",
      "bid": "29.60",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.40",
      "low": "29.70",
      "close": "29.70",
      "average": "30.0042",
      "volume": "34803",
      "turnover": "1043561.7",
      "trades": "108"
    },
    {
      "date": "2026-02-26",
      "bid": "28.60",
      "ask": "28.70",
      "open": "30.00",
      "high": "30.30",
      "low": "28.40",
      "close": "28.60",
      "average": "29.7238",
      "volume": "268220",
      "turnover": "7972770.1",
      "trades": "120"
    },
    {
      "date": "2026-02-27",
      "bid": "28.50",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.40",
      "low": "28.10",
      "close": "29.30",
      "average": "28.7805",
      "volume": "50526",
      "turnover": "1453585.35",
      "trades": "110"
    },
    {
      "date": "2026-03-02",
      "bid": "28.20",
      "ask": "28.70",
      "open": "29.40",
      "high": "29.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.5795",
      "volume": "25131",
      "turnover": "718587.85",
      "trades": "113"
    },
    {
      "date": "2026-03-03",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.10",
      "high": "28.40",
      "low": "27.30",
      "close": "28.00",
      "average": "27.9097",
      "volume": "27574",
      "turnover": "769644.95",
      "trades": "108"
    },
    {
      "date": "2026-03-04",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.10",
      "high": "29.80",
      "low": "28.10",
      "close": "28.80",
      "average": "28.8622",
      "volume": "10824",
      "turnover": "312475.4",
      "trades": "84"
    },
    {
      "date": "2026-03-05",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.10",
      "low": "28.40",
      "close": "28.40",
      "average": "28.6589",
      "volume": "14467",
      "turnover": "414563.1",
      "trades": "59"
    },
    {
      "date": "2026-03-06",
      "bid": "27.80",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.90",
      "low": "27.50",
      "close": "28.00",
      "average": "28.4457",
      "volume": "32089",
      "turnover": "912281.55",
      "trades": "99"
    },
    {
      "date": "2026-03-09",
      "bid": "27.40",
      "ask": "27.80",
      "open": "27.80",
      "high": "27.80",
      "low": "26.80",
      "close": "27.40",
      "average": "27.6316",
      "volume": "68416",
      "turnover": "1890247.8",
      "trades": "77"
    },
    {
      "date": "2026-03-10",
      "bid": "26.80",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.90",
      "low": "26.80",
      "close": "26.80",
      "average": "27.2386",
      "volume": "28682",
      "turnover": "781289.65",
      "trades": "78"
    },
    {
      "date": "2026-03-11",
      "bid": "26.10",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.10",
      "low": "26.00",
      "close": "26.00",
      "average": "26.3829",
      "volume": "18018",
      "turnover": "475217.7",
      "trades": "47"
    },
    {
      "date": "2026-03-12",
      "bid": "25.50",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.20",
      "low": "25.30",
      "close": "25.60",
      "average": "25.6621",
      "volume": "59841",
      "turnover": "1535759.6",
      "trades": "100"
    },
    {
      "date": "2026-03-13",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.80",
      "low": "25.10",
      "close": "25.40",
      "average": "25.3196",
      "volume": "11748",
      "turnover": "297454.1",
      "trades": "50"
    },
    {
      "date": "2026-03-16",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.70",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2737",
      "volume": "33465",
      "turnover": "845893.8",
      "trades": "88"
    },
    {
      "date": "2026-03-17",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.10",
      "high": "25.80",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4715",
      "volume": "5171",
      "turnover": "131712.9",
      "trades": "36"
    },
    {
      "date": "2026-03-18",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.80",
      "low": "25.10",
      "close": "25.10",
      "average": "25.4847",
      "volume": "3412",
      "turnover": "86953.8",
      "trades": "37"
    },
    {
      "date": "2026-03-19",
      "bid": "24.80",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.10",
      "low": "24.70",
      "close": "24.80",
      "average": "24.8556",
      "volume": "1317863",
      "turnover": "31643977.9",
      "trades": "71"
    },
    {
      "date": "2026-03-20",
      "bid": "24.30",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.20",
      "low": "24.10",
      "close": "25.00",
      "average": "24.5655",
      "volume": "10399",
      "turnover": "255456.3",
      "trades": "57"
    },
    {
      "date": "2026-03-23",
      "bid": "24.20",
      "ask": "24.40",
      "open": "23.30",
      "high": "24.60",
      "low": "23.30",
      "close": "24.30",
      "average": "24.0495",
      "volume": "20436",
      "turnover": "491601.9",
      "trades": "78"
    },
    {
      "date": "2026-03-24",
      "bid": "23.90",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.60",
      "low": "23.70",
      "close": "24.20",
      "average": "24.1994",
      "volume": "12440",
      "turnover": "300841.85",
      "trades": "36"
    },
    {
      "date": "2026-03-25",
      "bid": "24.70",
      "ask": "25.10",
      "open": "23.80",
      "high": "25.20",
      "low": "23.80",
      "close": "24.70",
      "average": "24.8191",
      "volume": "20496",
      "turnover": "508674.4",
      "trades": "76"
    },
    {
      "date": "2026-03-26",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.80",
      "high": "24.80",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2437",
      "volume": "7899",
      "turnover": "191506.1",
      "trades": "41"
    },
    {
      "date": "2026-03-27",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.10",
      "low": "23.30",
      "close": "24.10",
      "average": "23.8844",
      "volume": "11502",
      "turnover": "274718.9",
      "trades": "37"
    },
    {
      "date": "2026-03-30",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.60",
      "low": "23.60",
      "close": "24.20",
      "average": "23.7493",
      "volume": "24974",
      "turnover": "593110.45",
      "trades": "56"
    },
    {
      "date": "2026-03-31",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.80",
      "low": "24.00",
      "close": "24.30",
      "average": "24.346",
      "volume": "24850",
      "turnover": "604889.75",
      "trades": "73"
    },
    {
      "date": "2026-04-01",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.80",
      "low": "24.00",
      "close": "24.60",
      "average": "24.2744",
      "volume": "15280",
      "turnover": "370913.6",
      "trades": "74"
    },
    {
      "date": "2026-04-02",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.40",
      "high": "24.60",
      "low": "24.10",
      "close": "24.60",
      "average": "24.3046",
      "volume": "5163",
      "turnover": "125484.6",
      "trades": "28"
    },
    {
      "date": "2026-04-07",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.90",
      "low": "24.10",
      "close": "24.50",
      "average": "24.5663",
      "volume": "13740",
      "turnover": "337931.15",
      "trades": "56"
    },
    {
      "date": "2026-04-08",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.50",
      "high": "25.20",
      "low": "24.50",
      "close": "24.70",
      "average": "24.9388",
      "volume": "33111",
      "turnover": "825747.9",
      "trades": "69"
    },
    {
      "date": "2026-04-09",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.60",
      "high": "25.00",
      "low": "24.30",
      "close": "24.80",
      "average": "24.5847",
      "volume": "13982",
      "turnover": "343742.6",
      "trades": "42"
    },
    {
      "date": "2026-04-10",
      "bid": "25.20",
      "ask": "25.60",
      "open": "24.70",
      "high": "26.00",
      "low": "24.50",
      "close": "25.50",
      "average": "25.3362",
      "volume": "58512",
      "turnover": "1481803.15",
      "trades": "71"
    },
    {
      "date": "2026-04-13",
      "bid": "25.80",
      "ask": "26.20",
      "open": "25.20",
      "high": "26.20",
      "low": "24.70",
      "close": "26.20",
      "average": "25.809",
      "volume": "86921",
      "turnover": "2243343.7",
      "trades": "58"
    },
    {
      "date": "2026-04-14",
      "bid": "25.90",
      "ask": "26.20",
      "open": "25.70",
      "high": "26.50",
      "low": "25.70",
      "close": "25.90",
      "average": "26.1606",
      "volume": "33987",
      "turnover": "889121.3",
      "trades": "64"
    },
    {
      "date": "2026-04-15",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.10",
      "high": "26.30",
      "low": "25.10",
      "close": "25.80",
      "average": "25.9902",
      "volume": "19253",
      "turnover": "500390",
      "trades": "47"
    },
    {
      "date": "2026-04-16",
      "bid": "26.10",
      "ask": "26.40",
      "open": "25.90",
      "high": "26.30",
      "low": "25.50",
      "close": "26.30",
      "average": "25.9992",
      "volume": "14601",
      "turnover": "379613.9",
      "trades": "42"
    },
    {
      "date": "2026-04-17",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.30",
      "high": "26.70",
      "low": "25.20",
      "close": "25.80",
      "average": "25.8465",
      "volume": "116442",
      "turnover": "3010042.15",
      "trades": "198"
    },
    {
      "date": "2026-04-20",
      "bid": "25.70",
      "ask": "26.10",
      "open": "25.40",
      "high": "26.20",
      "low": "25.40",
      "close": "25.70",
      "average": "25.7644",
      "volume": "10406",
      "turnover": "268582.4",
      "trades": "37"
    },
    {
      "date": "2026-04-21",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.80",
      "high": "26.00",
      "low": "25.40",
      "close": "25.90",
      "average": "25.6462",
      "volume": "8855",
      "turnover": "227042.35",
      "trades": "34"
    },
    {
      "date": "2026-04-22",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.40",
      "close": "25.80",
      "average": "25.5641",
      "volume": "4379",
      "turnover": "111949.25",
      "trades": "30"
    },
    {
      "date": "2026-04-23",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.60",
      "high": "25.90",
      "low": "25.30",
      "close": "25.30",
      "average": "25.7265",
      "volume": "8733",
      "turnover": "224635.6",
      "trades": "26"
    },
    {
      "date": "2026-04-24",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5076",
      "volume": "6046",
      "turnover": "154219.2",
      "trades": "27"
    },
    {
      "date": "2026-04-27",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.30",
      "high": "26.00",
      "low": "25.30",
      "close": "25.50",
      "average": "25.704",
      "volume": "11235",
      "turnover": "288790.6",
      "trades": "44"
    },
    {
      "date": "2026-04-28",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.20",
      "high": "25.80",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5536",
      "volume": "5524",
      "turnover": "141185.3",
      "trades": "28"
    },
    {
      "date": "2026-04-29",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.90",
      "low": "25.20",
      "close": "25.40",
      "average": "25.6741",
      "volume": "165021",
      "turnover": "4236669.25",
      "trades": "44"
    },
    {
      "date": "2026-04-30",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.10",
      "high": "25.80",
      "low": "25.10",
      "close": "25.80",
      "average": "25.7151",
      "volume": "9324",
      "turnover": "239768",
      "trades": "39"
    },
    {
      "date": "2026-05-04",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.90",
      "low": "25.30",
      "close": "25.30",
      "average": "25.6805",
      "volume": "27382",
      "turnover": "703092.95",
      "trades": "46"
    },
    {
      "date": "2026-05-05",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.80",
      "low": "25.00",
      "close": "25.10",
      "average": "25.5613",
      "volume": "31226",
      "turnover": "798176.5",
      "trades": "42"
    },
    {
      "date": "2026-05-06",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.70",
      "low": "25.10",
      "close": "25.40",
      "average": "25.4902",
      "volume": "49274",
      "turnover": "1256010.25",
      "trades": "83"
    },
    {
      "date": "2026-05-07",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.60",
      "low": "25.20",
      "close": "25.40",
      "average": "25.3728",
      "volume": "21011",
      "turnover": "533123.75",
      "trades": "46"
    },
    {
      "date": "2026-05-08",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.40",
      "high": "26.00",
      "low": "25.30",
      "close": "25.80",
      "average": "25.7958",
      "volume": "52706",
      "turnover": "1359594.8",
      "trades": "55"
    },
    {
      "date": "2026-05-11",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.50",
      "low": "25.50",
      "close": "25.60",
      "average": "25.9369",
      "volume": "19261",
      "turnover": "499615",
      "trades": "31"
    },
    {
      "date": "2026-05-12",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.00",
      "low": "25.50",
      "close": "25.60",
      "average": "25.70",
      "volume": "3936",
      "turnover": "101155.1",
      "trades": "19"
    },
    {
      "date": "2026-05-13",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.40",
      "high": "25.80",
      "low": "25.40",
      "close": "25.80",
      "average": "25.667",
      "volume": "1451",
      "turnover": "37242.8",
      "trades": "8"
    },
    {
      "date": "2026-05-15",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.80",
      "high": "25.90",
      "low": "25.60",
      "close": "25.60",
      "average": "25.7971",
      "volume": "9689",
      "turnover": "249947.7",
      "trades": "23"
    },
    {
      "date": "2026-05-18",
      "bid": "25.40",
      "ask": "25.70",
      "open": "24.40",
      "high": "25.70",
      "low": "24.40",
      "close": "25.40",
      "average": "25.3673",
      "volume": "16564",
      "turnover": "420123.3",
      "trades": "36"
    },
    {
      "date": "2026-05-19",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.30",
      "close": "25.60",
      "average": "25.8043",
      "volume": "59577",
      "turnover": "1537343.2",
      "trades": "33"
    },
    {
      "date": "2026-05-20",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.90",
      "low": "25.50",
      "close": "25.60",
      "average": "25.7996",
      "volume": "6956",
      "turnover": "179462",
      "trades": "23"
    },
    {
      "date": "2026-05-21",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.90",
      "high": "26.10",
      "low": "25.60",
      "close": "25.60",
      "average": "25.7808",
      "volume": "6590",
      "turnover": "169895.5",
      "trades": "33"
    },
    {
      "date": "2026-05-22",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.90",
      "high": "26.10",
      "low": "25.60",
      "close": "25.60",
      "average": "25.7832",
      "volume": "12572",
      "turnover": "324145.9",
      "trades": "42"
    },
    {
      "date": "2026-05-25",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.20",
      "high": "26.00",
      "low": "25.20",
      "close": "25.50",
      "average": "25.5568",
      "volume": "27753",
      "turnover": "709251.45",
      "trades": "67"
    },
    {
      "date": "2026-05-26",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.20",
      "high": "25.90",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5157",
      "volume": "221879",
      "turnover": "5661408.8",
      "trades": "49"
    },
    {
      "date": "2026-05-27",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.60",
      "high": "25.90",
      "low": "25.60",
      "close": "25.80",
      "average": "25.7711",
      "volume": "6795",
      "turnover": "175114.6",
      "trades": "56"
    },
    {
      "date": "2026-05-28",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.80",
      "high": "25.90",
      "low": "25.30",
      "close": "25.90",
      "average": "25.7611",
      "volume": "17295",
      "turnover": "445538.8",
      "trades": "69"
    },
    {
      "date": "2026-05-29",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.90",
      "low": "25.50",
      "close": "25.80",
      "average": "25.7633",
      "volume": "8373",
      "turnover": "215716.1",
      "trades": "27"
    },
    {
      "date": "2026-06-01",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.90",
      "low": "25.30",
      "close": "25.60",
      "average": "25.7258",
      "volume": "12763",
      "turnover": "328338",
      "trades": "31"
    },
    {
      "date": "2026-06-02",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.80",
      "low": "25.30",
      "close": "25.70",
      "average": "25.5715",
      "volume": "19231",
      "turnover": "491765.4",
      "trades": "46"
    },
    {
      "date": "2026-06-03",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.50",
      "low": "25.10",
      "close": "25.40",
      "average": "25.2925",
      "volume": "4091",
      "turnover": "103471.6",
      "trades": "15"
    },
    {
      "date": "2026-06-04",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.60",
      "low": "25.20",
      "close": "25.50",
      "average": "25.4411",
      "volume": "16164",
      "turnover": "411229.7",
      "trades": "19"
    },
    {
      "date": "2026-06-05",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.30",
      "low": "25.00",
      "close": "25.20",
      "average": "25.099",
      "volume": "4521",
      "turnover": "113546.7",
      "trades": "22"
    },
    {
      "date": "2026-06-08",
      "bid": "24.90",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.30",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1219",
      "volume": "3594",
      "turnover": "90288.1",
      "trades": "25"
    },
    {
      "date": "2026-06-09",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.90",
      "low": "25.00",
      "close": "25.20",
      "average": "25.535",
      "volume": "279213",
      "turnover": "7129575.2",
      "trades": "79"
    },
    {
      "date": "2026-06-10",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.50",
      "low": "25.20",
      "close": "25.50",
      "average": "25.4172",
      "volume": "10109",
      "turnover": "256942.7",
      "trades": "29"
    },
    {
      "date": "2026-06-11",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.60",
      "low": "25.10",
      "close": "25.40",
      "average": "25.5258",
      "volume": "12305",
      "turnover": "314094.9",
      "trades": "21"
    },
    {
      "date": "2026-06-12",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.30",
      "high": "26.00",
      "low": "25.30",
      "close": "25.40",
      "average": "25.7427",
      "volume": "46927",
      "turnover": "1208028.89",
      "trades": "85"
    },
    {
      "date": "2026-06-15",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.20",
      "low": "24.70",
      "close": "24.90",
      "average": "25.0232",
      "volume": "95611",
      "turnover": "2392492.29",
      "trades": "176"
    },
    {
      "date": "2026-06-16",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7741",
      "volume": "22333",
      "turnover": "553279.5",
      "trades": "51"
    },
    {
      "date": "2026-06-17",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.70",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5048",
      "volume": "20139",
      "turnover": "493483",
      "trades": "52"
    },
    {
      "date": "2026-06-18",
      "bid": "24.90",
      "ask": "25.40",
      "open": "24.70",
      "high": "25.40",
      "low": "24.70",
      "close": "25.40",
      "average": "25.2393",
      "volume": "27753",
      "turnover": "700470.05",
      "trades": "51"
    },
    {
      "date": "2026-06-22",
      "bid": "25.20",
      "ask": "25.80",
      "open": "24.90",
      "high": "25.80",
      "low": "24.90",
      "close": "25.80",
      "average": "25.4021",
      "volume": "50857",
      "turnover": "1291794.64",
      "trades": "85"
    },
    {
      "date": "2026-06-23",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.80",
      "low": "25.40",
      "close": "25.60",
      "average": "25.6368",
      "volume": "16324",
      "turnover": "418482.4",
      "trades": "44"
    },
    {
      "date": "2026-06-24",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.20",
      "high": "26.00",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5578",
      "volume": "14455",
      "turnover": "369437.8",
      "trades": "23"
    },
    {
      "date": "2026-06-25",
      "bid": "26.20",
      "ask": "26.30",
      "open": "25.70",
      "high": "26.20",
      "low": "25.70",
      "close": "26.20",
      "average": "26.0916",
      "volume": "30404",
      "turnover": "793214.85",
      "trades": "57"
    },
    {
      "date": "2026-06-26",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.20",
      "low": "26.00",
      "close": "26.20",
      "average": "26.1939",
      "volume": "36775",
      "turnover": "963280",
      "trades": "46"
    },
    {
      "date": "2026-06-29",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.00",
      "high": "26.50",
      "low": "25.70",
      "close": "26.50",
      "average": "26.1495",
      "volume": "38705",
      "turnover": "1011940.95",
      "trades": "66"
    },
    {
      "date": "2026-06-30",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.00",
      "high": "27.30",
      "low": "26.90",
      "close": "27.30",
      "average": "27.0315",
      "volume": "48143",
      "turnover": "1301385",
      "trades": "141"
    },
    {
      "date": "2026-07-01",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.20",
      "high": "27.70",
      "low": "27.10",
      "close": "27.50",
      "average": "27.2924",
      "volume": "28206",
      "turnover": "769834.4",
      "trades": "79"
    },
    {
      "date": "2026-07-02",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.00",
      "low": "27.50",
      "close": "28.00",
      "average": "27.8596",
      "volume": "37070",
      "turnover": "1032800.95",
      "trades": "85"
    },
    {
      "date": "2026-07-03",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.00",
      "high": "30.40",
      "low": "27.90",
      "close": "28.70",
      "average": "28.392",
      "volume": "57038",
      "turnover": "1619626.1",
      "trades": "117"
    },
    {
      "date": "2026-07-06",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.70",
      "high": "29.20",
      "low": "28.40",
      "close": "28.80",
      "average": "28.9582",
      "volume": "31814",
      "turnover": "921134.8",
      "trades": "92"
    },
    {
      "date": "2026-07-07",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.80",
      "high": "29.20",
      "low": "28.60",
      "close": "28.60",
      "average": "28.9183",
      "volume": "30322",
      "turnover": "876869.95",
      "trades": "73"
    },
    {
      "date": "2026-07-08",
      "bid": "27.60",
      "ask": "28.30",
      "open": "28.60",
      "high": "28.70",
      "low": "26.80",
      "close": "27.60",
      "average": "27.6573",
      "volume": "58999",
      "turnover": "1631982.9",
      "trades": "108"
    },
    {
      "date": "2026-07-09",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.80",
      "high": "28.40",
      "low": "27.20",
      "close": "27.20",
      "average": "27.854",
      "volume": "14583",
      "turnover": "406222.4",
      "trades": "50"
    },
    {
      "date": "2026-07-10",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.40",
      "high": "29.10",
      "low": "28.40",
      "close": "28.70",
      "average": "28.7266",
      "volume": "416898",
      "turnover": "11976345.4",
      "trades": "164"
    },
    {
      "date": "2026-07-13",
      "bid": "28.50",
      "ask": "29.20",
      "open": "28.90",
      "high": "29.40",
      "low": "28.70",
      "close": "29.20",
      "average": "28.9148",
      "volume": "18026",
      "turnover": "521393.45",
      "trades": "94"
    },
    {
      "date": "2026-07-14",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.30",
      "low": "28.50",
      "close": "29.20",
      "average": "29.1419",
      "volume": "57610",
      "turnover": "1678846.9",
      "trades": "134"
    },
    {
      "date": "2026-07-15",
      "bid": "28.50",
      "ask": "29.20",
      "open": "28.90",
      "high": "29.00",
      "low": "28.40",
      "close": "28.40",
      "average": "28.838",
      "volume": "10663",
      "turnover": "307500.4",
      "trades": "46"
    },
    {
      "date": "2026-07-16",
      "bid": "28.60",
      "ask": "29.40",
      "open": "28.40",
      "high": "29.40",
      "low": "28.40",
      "close": "28.60",
      "average": "29.0061",
      "volume": "33113",
      "turnover": "960236.65",
      "trades": "79"
    },
    {
      "date": "2026-07-17",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.50",
      "high": "28.90",
      "low": "28.20",
      "close": "28.50",
      "average": "28.5664",
      "volume": "20139",
      "turnover": "575298.3",
      "trades": "62"
    },
    {
      "date": "2026-07-20",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.50",
      "high": "28.80",
      "low": "28.40",
      "close": "28.50",
      "average": "28.6148",
      "volume": "39536",
      "turnover": "1131360.1",
      "trades": "75"
    },
    {
      "date": "2026-07-21",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.20",
      "high": "28.90",
      "low": "28.00",
      "close": "28.00",
      "average": "28.6775",
      "volume": "45980",
      "turnover": "1317509.8",
      "trades": "92"
    },
    {
      "date": "2026-07-22",
      "bid": "28.40",
      "ask": "28.60",
      "open": "27.90",
      "high": "28.50",
      "low": "27.90",
      "close": "28.40",
      "average": "28.1359",
      "volume": "30022",
      "turnover": "844696.9",
      "trades": "73"
    },
    {
      "date": "2026-07-23",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.40",
      "high": "29.00",
      "low": "28.00",
      "close": "28.80",
      "average": "28.6969",
      "volume": "22753",
      "turnover": "652940.2",
      "trades": "81"
    },
    {
      "date": "2026-07-24",
      "bid": "28.90",
      "ask": "29.10",
      "open": "28.50",
      "high": "29.00",
      "low": "28.40",
      "close": "28.90",
      "average": "28.6951",
      "volume": "14398",
      "turnover": "413151.7",
      "trades": "83"
    },
    {
      "date": "2026-07-27",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.00",
      "low": "28.50",
      "close": "28.70",
      "average": "28.9026",
      "volume": "24410",
      "turnover": "705511.7",
      "trades": "88"
    },
    {
      "date": "2026-07-28",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.70",
      "high": "29.30",
      "low": "28.70",
      "close": "29.00",
      "average": "29.1151",
      "volume": "14814",
      "turnover": "431308",
      "trades": "41"
    },
    {
      "date": "2026-07-29",
      "bid": "28.80",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.40",
      "low": "28.80",
      "close": "28.80",
      "average": "29.3017",
      "volume": "32139",
      "turnover": "941718.6",
      "trades": "61"
    },
    {
      "date": "2026-07-30",
      "bid": "28.00",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.20",
      "low": "27.10",
      "close": "29.20",
      "average": "28.9234",
      "volume": "12273",
      "turnover": "354752.5",
      "trades": "64"
    },
    {
      "date": "2026-07-31",
      "bid": "28.80",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.30",
      "low": "29.00",
      "close": "29.30",
      "average": "29.13",
      "volume": "26478",
      "turnover": "771303",
      "trades": "62"
    },
    {
      "date": "2026-08-03",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.30",
      "low": "28.50",
      "close": "28.50",
      "average": "29.1439",
      "volume": "13496",
      "turnover": "393319.1",
      "trades": "41"
    },
    {
      "date": "2026-08-04",
      "bid": "28.40",
      "ask": "29.10",
      "open": "28.50",
      "high": "29.00",
      "low": "28.30",
      "close": "28.40",
      "average": "28.7738",
      "volume": "17495",
      "turnover": "503437.35",
      "trades": "67"
    },
    {
      "date": "2026-08-05",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.40",
      "high": "29.10",
      "low": "28.40",
      "close": "29.00",
      "average": "28.8394",
      "volume": "8405",
      "turnover": "242408.65",
      "trades": "27"
    }
  ]
}