{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5668648/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cara?id=TX5668648",
    "requested_from_date": "2024-12-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX5668648",
    "asset_class": "SHARES",
    "isin": "SE0023261599",
    "symbol": "CARA",
    "company": "Carasent",
    "market": null,
    "last_sale_price": "SEK 25.15",
    "time_as_of": "2026-08-06"
  },
  "row_count": 411,
  "first_date": "2024-12-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-12-09",
      "bid": "22.55",
      "ask": "22.85",
      "open": "21.70",
      "high": "24.00",
      "low": "21.70",
      "close": "22.85",
      "average": "22.4331",
      "volume": "11439561",
      "turnover": "231132184.97",
      "trades": "575"
    },
    {
      "date": "2024-12-10",
      "bid": "22.00",
      "ask": "22.205",
      "open": "22.85",
      "high": "22.85",
      "low": "21.05",
      "close": "22.00",
      "average": "22.1498",
      "volume": "124676",
      "turnover": "2761576.52",
      "trades": "301"
    },
    {
      "date": "2024-12-11",
      "bid": "21.15",
      "ask": "21.24",
      "open": "22.205",
      "high": "22.205",
      "low": "21.10",
      "close": "21.24",
      "average": "21.416",
      "volume": "364293",
      "turnover": "7760602",
      "trades": "194"
    },
    {
      "date": "2024-12-12",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.70",
      "low": "20.90",
      "close": "21.50",
      "average": "21.2426",
      "volume": "173648",
      "turnover": "3689653.4",
      "trades": "378"
    },
    {
      "date": "2024-12-13",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.00",
      "low": "21.00",
      "close": "21.90",
      "average": "21.3697",
      "volume": "131378",
      "turnover": "2807825.35",
      "trades": "274"
    },
    {
      "date": "2024-12-16",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.40",
      "low": "21.80",
      "close": "21.90",
      "average": "21.9431",
      "volume": "145774",
      "turnover": "3198733.5",
      "trades": "160"
    },
    {
      "date": "2024-12-17",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.10",
      "low": "21.10",
      "close": "22.10",
      "average": "21.8666",
      "volume": "338607",
      "turnover": "7397804.35",
      "trades": "157"
    },
    {
      "date": "2024-12-18",
      "bid": "21.00",
      "ask": "21.30",
      "open": "22.10",
      "high": "22.10",
      "low": "21.00",
      "close": "21.30",
      "average": "21.4432",
      "volume": "72929",
      "turnover": "1563878.8",
      "trades": "175"
    },
    {
      "date": "2024-12-19",
      "bid": "22.20",
      "ask": "22.30",
      "open": "21.00",
      "high": "22.40",
      "low": "20.30",
      "close": "22.40",
      "average": "21.7937",
      "volume": "321666",
      "turnover": "7010300.7",
      "trades": "136"
    },
    {
      "date": "2024-12-20",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.80",
      "low": "21.80",
      "close": "22.10",
      "average": "22.377",
      "volume": "327573",
      "turnover": "7330102.3",
      "trades": "160"
    },
    {
      "date": "2024-12-23",
      "bid": "21.60",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.10",
      "low": "21.20",
      "close": "22.00",
      "average": "21.5295",
      "volume": "67275",
      "turnover": "1448395",
      "trades": "208"
    },
    {
      "date": "2024-12-27",
      "bid": "21.80",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.40",
      "low": "21.50",
      "close": "22.10",
      "average": "22.0879",
      "volume": "66169",
      "turnover": "1461532",
      "trades": "125"
    },
    {
      "date": "2024-12-30",
      "bid": "21.90",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.40",
      "low": "21.30",
      "close": "22.20",
      "average": "21.7944",
      "volume": "87529",
      "turnover": "1908454.2",
      "trades": "197"
    },
    {
      "date": "2025-01-02",
      "bid": "21.70",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.30",
      "low": "21.00",
      "close": "22.10",
      "average": "21.6923",
      "volume": "119334",
      "turnover": "2588623.79",
      "trades": "264"
    },
    {
      "date": "2025-01-03",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.10",
      "high": "22.10",
      "low": "21.50",
      "close": "22.00",
      "average": "21.85",
      "volume": "32444",
      "turnover": "708875.4",
      "trades": "97"
    },
    {
      "date": "2025-01-07",
      "bid": "23.00",
      "ask": "23.30",
      "open": "22.00",
      "high": "23.50",
      "low": "22.00",
      "close": "23.20",
      "average": "22.8273",
      "volume": "189902",
      "turnover": "4334944.2",
      "trades": "235"
    },
    {
      "date": "2025-01-08",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.80",
      "low": "23.20",
      "close": "23.30",
      "average": "23.5753",
      "volume": "206554",
      "turnover": "4869611.2",
      "trades": "198"
    },
    {
      "date": "2025-01-09",
      "bid": "22.50",
      "ask": "22.70",
      "open": "23.50",
      "high": "23.50",
      "low": "22.50",
      "close": "22.60",
      "average": "22.8359",
      "volume": "70617",
      "turnover": "1612651.35",
      "trades": "151"
    },
    {
      "date": "2025-01-10",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.70",
      "high": "22.70",
      "low": "21.50",
      "close": "21.50",
      "average": "21.8333",
      "volume": "163080",
      "turnover": "3560331.6",
      "trades": "248"
    },
    {
      "date": "2025-01-13",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.60",
      "high": "22.50",
      "low": "21.10",
      "close": "21.10",
      "average": "21.4535",
      "volume": "32302",
      "turnover": "692984.25",
      "trades": "91"
    },
    {
      "date": "2025-01-14",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.30",
      "high": "21.50",
      "low": "20.90",
      "close": "21.30",
      "average": "21.1812",
      "volume": "205975",
      "turnover": "4345017.3",
      "trades": "138"
    },
    {
      "date": "2025-01-15",
      "bid": "22.20",
      "ask": "22.50",
      "open": "21.30",
      "high": "22.50",
      "low": "21.30",
      "close": "22.50",
      "average": "22.0627",
      "volume": "188053",
      "turnover": "4146452.85",
      "trades": "209"
    },
    {
      "date": "2025-01-16",
      "bid": "23.10",
      "ask": "23.30",
      "open": "22.50",
      "high": "23.50",
      "low": "21.90",
      "close": "23.30",
      "average": "23.0414",
      "volume": "262347",
      "turnover": "6012444.75",
      "trades": "206"
    },
    {
      "date": "2025-01-17",
      "bid": "22.50",
      "ask": "22.70",
      "open": "23.20",
      "high": "23.20",
      "low": "22.10",
      "close": "22.50",
      "average": "22.9867",
      "volume": "445129",
      "turnover": "10232369.69",
      "trades": "175"
    },
    {
      "date": "2025-01-20",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.90",
      "high": "23.00",
      "low": "22.40",
      "close": "22.50",
      "average": "22.791",
      "volume": "425309",
      "turnover": "9693236.25",
      "trades": "84"
    },
    {
      "date": "2025-01-21",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.78",
      "high": "22.78",
      "low": "22.00",
      "close": "22.30",
      "average": "22.4544",
      "volume": "71637",
      "turnover": "1608565.16",
      "trades": "115"
    },
    {
      "date": "2025-01-22",
      "bid": "21.88",
      "ask": "22.085",
      "open": "22.30",
      "high": "22.495",
      "low": "21.95",
      "close": "21.95",
      "average": "22.2029",
      "volume": "59826",
      "turnover": "1328309.73",
      "trades": "94"
    },
    {
      "date": "2025-01-23",
      "bid": "21.80",
      "ask": "21.875",
      "open": "21.945",
      "high": "22.32",
      "low": "21.20",
      "close": "21.91",
      "average": "21.8937",
      "volume": "255480",
      "turnover": "5599228.77",
      "trades": "146"
    },
    {
      "date": "2025-01-24",
      "bid": "21.85",
      "ask": "21.985",
      "open": "21.93",
      "high": "22.27",
      "low": "21.85",
      "close": "21.85",
      "average": "22.0317",
      "volume": "109908",
      "turnover": "2421635.29",
      "trades": "83"
    },
    {
      "date": "2025-01-27",
      "bid": "21.31",
      "ask": "21.40",
      "open": "21.985",
      "high": "21.985",
      "low": "20.90",
      "close": "21.295",
      "average": "21.3561",
      "volume": "132875",
      "turnover": "2833363.13",
      "trades": "187"
    },
    {
      "date": "2025-01-28",
      "bid": "21.71",
      "ask": "21.995",
      "open": "21.40",
      "high": "22.06",
      "low": "21.23",
      "close": "21.795",
      "average": "21.4579",
      "volume": "148499",
      "turnover": "3186470.07",
      "trades": "80"
    },
    {
      "date": "2025-01-29",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.71",
      "high": "22.05",
      "low": "21.555",
      "close": "21.805",
      "average": "21.9564",
      "volume": "135500",
      "turnover": "2975085.65",
      "trades": "114"
    },
    {
      "date": "2025-01-30",
      "bid": "21.905",
      "ask": "22.05",
      "open": "22.00",
      "high": "22.235",
      "low": "21.80",
      "close": "21.905",
      "average": "21.9909",
      "volume": "70533",
      "turnover": "1551087",
      "trades": "59"
    },
    {
      "date": "2025-01-31",
      "bid": "21.90",
      "ask": "21.98",
      "open": "21.90",
      "high": "22.00",
      "low": "21.60",
      "close": "21.90",
      "average": "21.8429",
      "volume": "44206",
      "turnover": "965706.1",
      "trades": "66"
    },
    {
      "date": "2025-02-03",
      "bid": "21.48",
      "ask": "21.665",
      "open": "21.20",
      "high": "21.78",
      "low": "21.00",
      "close": "21.50",
      "average": "21.5035",
      "volume": "52552",
      "turnover": "1130077.84",
      "trades": "115"
    },
    {
      "date": "2025-02-04",
      "bid": "21.735",
      "ask": "21.99",
      "open": "21.24",
      "high": "22.00",
      "low": "21.24",
      "close": "22.00",
      "average": "21.5403",
      "volume": "48575",
      "turnover": "1046254.7",
      "trades": "116"
    },
    {
      "date": "2025-02-05",
      "bid": "22.20",
      "ask": "22.35",
      "open": "21.99",
      "high": "22.40",
      "low": "21.70",
      "close": "22.225",
      "average": "21.8457",
      "volume": "120471",
      "turnover": "2631796.89",
      "trades": "149"
    },
    {
      "date": "2025-02-06",
      "bid": "22.405",
      "ask": "22.755",
      "open": "22.35",
      "high": "23.09",
      "low": "22.35",
      "close": "22.80",
      "average": "22.6116",
      "volume": "223480",
      "turnover": "5053216.49",
      "trades": "210"
    },
    {
      "date": "2025-02-07",
      "bid": "22.65",
      "ask": "22.795",
      "open": "22.755",
      "high": "22.895",
      "low": "22.595",
      "close": "22.74",
      "average": "22.7772",
      "volume": "344239",
      "turnover": "7840235.67",
      "trades": "153"
    },
    {
      "date": "2025-02-10",
      "bid": "23.40",
      "ask": "23.55",
      "open": "22.81",
      "high": "23.60",
      "low": "22.795",
      "close": "23.41",
      "average": "23.4039",
      "volume": "370015",
      "turnover": "8660779.57",
      "trades": "392"
    },
    {
      "date": "2025-02-11",
      "bid": "24.05",
      "ask": "24.095",
      "open": "23.40",
      "high": "24.25",
      "low": "23.20",
      "close": "24.10",
      "average": "23.9318",
      "volume": "485590",
      "turnover": "11591216.66",
      "trades": "292"
    },
    {
      "date": "2025-02-12",
      "bid": "23.50",
      "ask": "23.695",
      "open": "24.20",
      "high": "24.25",
      "low": "23.405",
      "close": "23.60",
      "average": "23.7888",
      "volume": "249577",
      "turnover": "5937146.1",
      "trades": "504"
    },
    {
      "date": "2025-02-13",
      "bid": "23.50",
      "ask": "23.60",
      "open": "22.895",
      "high": "23.80",
      "low": "21.525",
      "close": "23.60",
      "average": "22.3533",
      "volume": "770019",
      "turnover": "17212758.3",
      "trades": "804"
    },
    {
      "date": "2025-02-14",
      "bid": "23.76",
      "ask": "23.995",
      "open": "23.595",
      "high": "24.01",
      "low": "22.405",
      "close": "23.955",
      "average": "23.4389",
      "volume": "313692",
      "turnover": "7352705.82",
      "trades": "308"
    },
    {
      "date": "2025-02-17",
      "bid": "23.10",
      "ask": "23.24",
      "open": "23.995",
      "high": "23.995",
      "low": "22.50",
      "close": "23.18",
      "average": "23.1586",
      "volume": "228439",
      "turnover": "5290387.19",
      "trades": "171"
    },
    {
      "date": "2025-02-18",
      "bid": "22.835",
      "ask": "23.195",
      "open": "23.18",
      "high": "23.20",
      "low": "22.505",
      "close": "22.835",
      "average": "22.9127",
      "volume": "128234",
      "turnover": "2938186.69",
      "trades": "155"
    },
    {
      "date": "2025-02-19",
      "bid": "22.345",
      "ask": "22.705",
      "open": "22.835",
      "high": "23.045",
      "low": "22.125",
      "close": "22.705",
      "average": "22.6967",
      "volume": "47451",
      "turnover": "1076981.53",
      "trades": "103"
    },
    {
      "date": "2025-02-20",
      "bid": "22.165",
      "ask": "22.30",
      "open": "22.705",
      "high": "22.73",
      "low": "22.15",
      "close": "22.165",
      "average": "22.4817",
      "volume": "75954",
      "turnover": "1707576.13",
      "trades": "140"
    },
    {
      "date": "2025-02-21",
      "bid": "22.505",
      "ask": "22.795",
      "open": "22.30",
      "high": "23.00",
      "low": "22.30",
      "close": "22.80",
      "average": "22.6959",
      "volume": "99113",
      "turnover": "2249457.61",
      "trades": "120"
    },
    {
      "date": "2025-02-24",
      "bid": "23.00",
      "ask": "23.205",
      "open": "22.70",
      "high": "23.50",
      "low": "22.395",
      "close": "23.205",
      "average": "23.0344",
      "volume": "98044",
      "turnover": "2258205.85",
      "trades": "110"
    },
    {
      "date": "2025-02-25",
      "bid": "24.105",
      "ask": "24.20",
      "open": "23.005",
      "high": "24.39",
      "low": "23.00",
      "close": "24.205",
      "average": "23.951",
      "volume": "383975",
      "turnover": "9196385.31",
      "trades": "229"
    },
    {
      "date": "2025-02-26",
      "bid": "24.71",
      "ask": "24.975",
      "open": "24.40",
      "high": "25.745",
      "low": "24.22",
      "close": "24.98",
      "average": "24.7958",
      "volume": "241639",
      "turnover": "5991609.81",
      "trades": "257"
    },
    {
      "date": "2025-02-27",
      "bid": "23.91",
      "ask": "24.18",
      "open": "24.985",
      "high": "24.99",
      "low": "23.91",
      "close": "23.91",
      "average": "24.5263",
      "volume": "106662",
      "turnover": "2616019.45",
      "trades": "75"
    },
    {
      "date": "2025-02-28",
      "bid": "23.91",
      "ask": "24.095",
      "open": "23.81",
      "high": "24.00",
      "low": "23.00",
      "close": "23.935",
      "average": "23.4549",
      "volume": "68033",
      "turnover": "1595678.96",
      "trades": "120"
    },
    {
      "date": "2025-03-03",
      "bid": "23.105",
      "ask": "23.39",
      "open": "23.80",
      "high": "23.80",
      "low": "22.79",
      "close": "23.41",
      "average": "23.2555",
      "volume": "131161",
      "turnover": "3050243.74",
      "trades": "242"
    },
    {
      "date": "2025-03-04",
      "bid": "22.405",
      "ask": "23.40",
      "open": "22.99",
      "high": "23.205",
      "low": "22.10",
      "close": "22.48",
      "average": "22.4108",
      "volume": "143077",
      "turnover": "3206447.15",
      "trades": "209"
    },
    {
      "date": "2025-03-05",
      "bid": "22.205",
      "ask": "22.44",
      "open": "23.025",
      "high": "23.895",
      "low": "22.20",
      "close": "22.205",
      "average": "22.7232",
      "volume": "42564",
      "turnover": "967188.25",
      "trades": "95"
    },
    {
      "date": "2025-03-06",
      "bid": "21.90",
      "ask": "22.11",
      "open": "22.50",
      "high": "22.915",
      "low": "21.75",
      "close": "21.90",
      "average": "22.2046",
      "volume": "77768",
      "turnover": "1726808.57",
      "trades": "122"
    },
    {
      "date": "2025-03-07",
      "bid": "21.955",
      "ask": "22.595",
      "open": "21.90",
      "high": "22.595",
      "low": "21.77",
      "close": "21.955",
      "average": "22.0759",
      "volume": "115094",
      "turnover": "2540800.4",
      "trades": "151"
    },
    {
      "date": "2025-03-10",
      "bid": "21.825",
      "ask": "22.195",
      "open": "21.955",
      "high": "22.595",
      "low": "21.94",
      "close": "22.10",
      "average": "22.1911",
      "volume": "61682",
      "turnover": "1368750.05",
      "trades": "138"
    },
    {
      "date": "2025-03-11",
      "bid": "21.91",
      "ask": "22.185",
      "open": "22.195",
      "high": "22.465",
      "low": "21.785",
      "close": "22.19",
      "average": "22.1362",
      "volume": "74012",
      "turnover": "1638345.99",
      "trades": "136"
    },
    {
      "date": "2025-03-12",
      "bid": "22.12",
      "ask": "22.465",
      "open": "22.46",
      "high": "22.465",
      "low": "21.68",
      "close": "22.465",
      "average": "22.218",
      "volume": "29907",
      "turnover": "664474.62",
      "trades": "69"
    },
    {
      "date": "2025-03-13",
      "bid": "21.815",
      "ask": "21.995",
      "open": "22.465",
      "high": "22.465",
      "low": "21.815",
      "close": "21.815",
      "average": "22.0868",
      "volume": "40899",
      "turnover": "903327.9",
      "trades": "61"
    },
    {
      "date": "2025-03-14",
      "bid": "21.95",
      "ask": "22.20",
      "open": "21.82",
      "high": "22.455",
      "low": "21.815",
      "close": "21.955",
      "average": "22.0633",
      "volume": "44057",
      "turnover": "972043.12",
      "trades": "95"
    },
    {
      "date": "2025-03-17",
      "bid": "22.315",
      "ask": "22.695",
      "open": "22.195",
      "high": "22.75",
      "low": "22.10",
      "close": "22.315",
      "average": "22.3708",
      "volume": "62387",
      "turnover": "1395646.12",
      "trades": "110"
    },
    {
      "date": "2025-03-18",
      "bid": "21.98",
      "ask": "22.49",
      "open": "22.695",
      "high": "23.155",
      "low": "21.90",
      "close": "22.485",
      "average": "22.5319",
      "volume": "46027",
      "turnover": "1037076.36",
      "trades": "111"
    },
    {
      "date": "2025-03-19",
      "bid": "21.94",
      "ask": "22.19",
      "open": "21.905",
      "high": "22.635",
      "low": "21.905",
      "close": "22.18",
      "average": "22.2018",
      "volume": "41276",
      "turnover": "916599.43",
      "trades": "91"
    },
    {
      "date": "2025-03-20",
      "bid": "21.505",
      "ask": "21.865",
      "open": "21.94",
      "high": "22.085",
      "low": "21.43",
      "close": "21.855",
      "average": "21.6086",
      "volume": "106836",
      "turnover": "2308656.6",
      "trades": "135"
    },
    {
      "date": "2025-03-21",
      "bid": "21.205",
      "ask": "21.545",
      "open": "21.85",
      "high": "21.85",
      "low": "20.81",
      "close": "21.48",
      "average": "21.1591",
      "volume": "104077",
      "turnover": "2202095.06",
      "trades": "235"
    },
    {
      "date": "2025-03-24",
      "bid": "20.605",
      "ask": "20.975",
      "open": "21.48",
      "high": "21.48",
      "low": "20.14",
      "close": "20.70",
      "average": "20.6796",
      "volume": "119696",
      "turnover": "2475349.18",
      "trades": "198"
    },
    {
      "date": "2025-03-25",
      "bid": "20.70",
      "ask": "20.98",
      "open": "20.615",
      "high": "21.105",
      "low": "20.435",
      "close": "20.715",
      "average": "20.7378",
      "volume": "137933",
      "turnover": "2861145.58",
      "trades": "211"
    },
    {
      "date": "2025-03-26",
      "bid": "20.605",
      "ask": "20.83",
      "open": "20.98",
      "high": "21.16",
      "low": "20.355",
      "close": "20.815",
      "average": "20.6434",
      "volume": "98492",
      "turnover": "2033051.01",
      "trades": "160"
    },
    {
      "date": "2025-03-27",
      "bid": "21.08",
      "ask": "21.215",
      "open": "20.50",
      "high": "21.215",
      "low": "20.115",
      "close": "21.08",
      "average": "20.7369",
      "volume": "226098",
      "turnover": "4688251.38",
      "trades": "206"
    },
    {
      "date": "2025-03-28",
      "bid": "20.96",
      "ask": "21.15",
      "open": "21.21",
      "high": "21.745",
      "low": "20.78",
      "close": "21.395",
      "average": "21.1599",
      "volume": "248728",
      "turnover": "5263054.51",
      "trades": "238"
    },
    {
      "date": "2025-03-31",
      "bid": "20.755",
      "ask": "20.83",
      "open": "20.90",
      "high": "21.19",
      "low": "20.21",
      "close": "20.75",
      "average": "20.6654",
      "volume": "137005",
      "turnover": "2831269.84",
      "trades": "220"
    },
    {
      "date": "2025-04-01",
      "bid": "21.305",
      "ask": "21.64",
      "open": "20.755",
      "high": "21.645",
      "low": "20.47",
      "close": "21.585",
      "average": "21.0996",
      "volume": "131836",
      "turnover": "2781745",
      "trades": "170"
    },
    {
      "date": "2025-04-02",
      "bid": "21.20",
      "ask": "21.42",
      "open": "21.635",
      "high": "21.635",
      "low": "21.00",
      "close": "21.42",
      "average": "21.1182",
      "volume": "77216",
      "turnover": "1630662.39",
      "trades": "112"
    },
    {
      "date": "2025-04-03",
      "bid": "21.565",
      "ask": "21.76",
      "open": "21.175",
      "high": "21.88",
      "low": "20.80",
      "close": "21.81",
      "average": "21.5042",
      "volume": "75684",
      "turnover": "1628196",
      "trades": "124"
    },
    {
      "date": "2025-04-04",
      "bid": "21.02",
      "ask": "21.305",
      "open": "21.88",
      "high": "22.26",
      "low": "20.99",
      "close": "21.00",
      "average": "21.4111",
      "volume": "399523",
      "turnover": "8554085.89",
      "trades": "274"
    },
    {
      "date": "2025-04-07",
      "bid": "20.105",
      "ask": "20.60",
      "open": "20.30",
      "high": "21.375",
      "low": "19.60",
      "close": "20.57",
      "average": "20.3735",
      "volume": "230993",
      "turnover": "4706212.55",
      "trades": "356"
    },
    {
      "date": "2025-04-08",
      "bid": "20.72",
      "ask": "20.96",
      "open": "20.50",
      "high": "21.25",
      "low": "20.50",
      "close": "20.755",
      "average": "20.9609",
      "volume": "203278",
      "turnover": "4260925.9",
      "trades": "162"
    },
    {
      "date": "2025-04-09",
      "bid": "20.065",
      "ask": "20.615",
      "open": "20.965",
      "high": "21.10",
      "low": "19.664",
      "close": "20.065",
      "average": "20.1586",
      "volume": "78460",
      "turnover": "1581845.36",
      "trades": "145"
    },
    {
      "date": "2025-04-10",
      "bid": "22.10",
      "ask": "22.26",
      "open": "22.00",
      "high": "22.26",
      "low": "21.00",
      "close": "22.215",
      "average": "21.7021",
      "volume": "253022",
      "turnover": "5493679.25",
      "trades": "305"
    },
    {
      "date": "2025-04-11",
      "bid": "22.485",
      "ask": "22.59",
      "open": "21.00",
      "high": "22.60",
      "low": "21.00",
      "close": "22.595",
      "average": "22.2726",
      "volume": "315720",
      "turnover": "7030484.96",
      "trades": "388"
    },
    {
      "date": "2025-04-14",
      "bid": "22.90",
      "ask": "22.925",
      "open": "22.59",
      "high": "22.95",
      "low": "22.01",
      "close": "22.93",
      "average": "22.6088",
      "volume": "62029",
      "turnover": "1402324.09",
      "trades": "171"
    },
    {
      "date": "2025-04-15",
      "bid": "22.82",
      "ask": "22.995",
      "open": "22.925",
      "high": "23.475",
      "low": "22.65",
      "close": "22.82",
      "average": "23.0383",
      "volume": "23568",
      "turnover": "542965.61",
      "trades": "75"
    },
    {
      "date": "2025-04-16",
      "bid": "22.705",
      "ask": "23.025",
      "open": "23.00",
      "high": "23.11",
      "low": "22.34",
      "close": "23.02",
      "average": "22.8612",
      "volume": "32347",
      "turnover": "739527",
      "trades": "85"
    },
    {
      "date": "2025-04-17",
      "bid": "22.48",
      "ask": "22.81",
      "open": "22.70",
      "high": "23.06",
      "low": "22.48",
      "close": "22.48",
      "average": "22.7518",
      "volume": "10562",
      "turnover": "240304.31",
      "trades": "23"
    },
    {
      "date": "2025-04-22",
      "bid": "22.805",
      "ask": "22.985",
      "open": "22.82",
      "high": "23.195",
      "low": "22.015",
      "close": "22.88",
      "average": "22.4645",
      "volume": "50251",
      "turnover": "1128860.38",
      "trades": "156"
    },
    {
      "date": "2025-04-23",
      "bid": "23.205",
      "ask": "23.45",
      "open": "23.50",
      "high": "23.50",
      "low": "22.905",
      "close": "23.40",
      "average": "23.2184",
      "volume": "87281",
      "turnover": "2027091.17",
      "trades": "189"
    },
    {
      "date": "2025-04-24",
      "bid": "22.655",
      "ask": "22.85",
      "open": "23.50",
      "high": "23.50",
      "low": "22.65",
      "close": "22.85",
      "average": "23.0284",
      "volume": "59491",
      "turnover": "1369267.03",
      "trades": "142"
    },
    {
      "date": "2025-04-25",
      "bid": "23.505",
      "ask": "23.83",
      "open": "22.85",
      "high": "23.905",
      "low": "22.85",
      "close": "23.905",
      "average": "23.5177",
      "volume": "244765",
      "turnover": "5753458.88",
      "trades": "221"
    },
    {
      "date": "2025-04-28",
      "bid": "24.00",
      "ask": "24.295",
      "open": "23.505",
      "high": "24.595",
      "low": "23.505",
      "close": "24.10",
      "average": "24.1552",
      "volume": "463190",
      "turnover": "11133649.64",
      "trades": "173"
    },
    {
      "date": "2025-04-29",
      "bid": "23.64",
      "ask": "23.75",
      "open": "24.295",
      "high": "24.495",
      "low": "23.635",
      "close": "23.75",
      "average": "24.0656",
      "volume": "77055",
      "turnover": "1854357.2",
      "trades": "82"
    },
    {
      "date": "2025-04-30",
      "bid": "24.605",
      "ask": "24.785",
      "open": "23.745",
      "high": "24.90",
      "low": "23.695",
      "close": "24.865",
      "average": "24.2341",
      "volume": "82941",
      "turnover": "2010086.1",
      "trades": "176"
    },
    {
      "date": "2025-05-02",
      "bid": "24.815",
      "ask": "25.055",
      "open": "24.81",
      "high": "25.10",
      "low": "24.60",
      "close": "24.95",
      "average": "24.9537",
      "volume": "332961",
      "turnover": "8308831.59",
      "trades": "285"
    },
    {
      "date": "2025-05-05",
      "bid": "24.32",
      "ask": "24.495",
      "open": "25.105",
      "high": "25.15",
      "low": "24.30",
      "close": "24.31",
      "average": "24.7196",
      "volume": "66314",
      "turnover": "1639135.91",
      "trades": "157"
    },
    {
      "date": "2025-05-06",
      "bid": "23.70",
      "ask": "23.865",
      "open": "24.195",
      "high": "24.24",
      "low": "23.645",
      "close": "23.855",
      "average": "23.9336",
      "volume": "68116",
      "turnover": "1629560.49",
      "trades": "120"
    },
    {
      "date": "2025-05-07",
      "bid": "23.15",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.90",
      "low": "23.05",
      "close": "23.20",
      "average": "23.3781",
      "volume": "31719",
      "turnover": "741650.82",
      "trades": "115"
    },
    {
      "date": "2025-05-08",
      "bid": "24.20",
      "ask": "24.30",
      "open": "23.25",
      "high": "24.30",
      "low": "23.05",
      "close": "24.30",
      "average": "23.4821",
      "volume": "98662",
      "turnover": "2317457.27",
      "trades": "176"
    },
    {
      "date": "2025-05-09",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.80",
      "low": "24.15",
      "close": "24.30",
      "average": "24.4751",
      "volume": "56089",
      "turnover": "1372755.9",
      "trades": "105"
    },
    {
      "date": "2025-05-12",
      "bid": "24.05",
      "ask": "24.25",
      "open": "24.50",
      "high": "24.60",
      "low": "23.90",
      "close": "24.10",
      "average": "24.2752",
      "volume": "43901",
      "turnover": "1065865.87",
      "trades": "137"
    },
    {
      "date": "2025-05-13",
      "bid": "24.60",
      "ask": "24.80",
      "open": "23.95",
      "high": "24.80",
      "low": "23.90",
      "close": "24.80",
      "average": "24.495",
      "volume": "161970",
      "turnover": "3967026.08",
      "trades": "149"
    },
    {
      "date": "2025-05-14",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.65",
      "high": "24.65",
      "low": "24.20",
      "close": "24.50",
      "average": "24.3882",
      "volume": "42162",
      "turnover": "1028254.65",
      "trades": "141"
    },
    {
      "date": "2025-05-15",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.65",
      "high": "24.75",
      "low": "24.45",
      "close": "24.50",
      "average": "24.5969",
      "volume": "181242",
      "turnover": "4457950.26",
      "trades": "106"
    },
    {
      "date": "2025-05-16",
      "bid": "24.35",
      "ask": "24.50",
      "open": "24.90",
      "high": "24.90",
      "low": "24.15",
      "close": "24.35",
      "average": "24.438",
      "volume": "69690",
      "turnover": "1703073.18",
      "trades": "210"
    },
    {
      "date": "2025-05-19",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.25",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.2433",
      "volume": "31912",
      "turnover": "773730.85",
      "trades": "96"
    },
    {
      "date": "2025-05-20",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.40",
      "high": "25.00",
      "low": "24.30",
      "close": "24.80",
      "average": "24.8991",
      "volume": "112352",
      "turnover": "2797467.5",
      "trades": "191"
    },
    {
      "date": "2025-05-21",
      "bid": "24.85",
      "ask": "24.90",
      "open": "24.25",
      "high": "24.95",
      "low": "24.25",
      "close": "24.95",
      "average": "24.924",
      "volume": "59843",
      "turnover": "1491127.68",
      "trades": "146"
    },
    {
      "date": "2025-05-22",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.75",
      "high": "24.85",
      "low": "24.25",
      "close": "24.40",
      "average": "24.5846",
      "volume": "45439",
      "turnover": "1117101",
      "trades": "126"
    },
    {
      "date": "2025-05-23",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.35",
      "high": "24.85",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1311",
      "volume": "40140",
      "turnover": "968599.43",
      "trades": "162"
    },
    {
      "date": "2025-05-26",
      "bid": "25.40",
      "ask": "25.45",
      "open": "24.90",
      "high": "25.75",
      "low": "24.70",
      "close": "25.45",
      "average": "25.2398",
      "volume": "612431",
      "turnover": "15460964.81",
      "trades": "1195"
    },
    {
      "date": "2025-05-27",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.40",
      "high": "25.50",
      "low": "24.80",
      "close": "25.00",
      "average": "25.178",
      "volume": "178873",
      "turnover": "4501877.25",
      "trades": "239"
    },
    {
      "date": "2025-05-28",
      "bid": "25.05",
      "ask": "25.20",
      "open": "24.85",
      "high": "25.25",
      "low": "24.45",
      "close": "25.20",
      "average": "24.9735",
      "volume": "115375",
      "turnover": "2881458.26",
      "trades": "274"
    },
    {
      "date": "2025-05-30",
      "bid": "26.50",
      "ask": "26.75",
      "open": "25.15",
      "high": "26.95",
      "low": "24.75",
      "close": "26.95",
      "average": "26.4492",
      "volume": "736185",
      "turnover": "19492653.78",
      "trades": "1312"
    },
    {
      "date": "2025-06-02",
      "bid": "28.10",
      "ask": "28.25",
      "open": "26.75",
      "high": "28.95",
      "low": "26.10",
      "close": "27.95",
      "average": "28.1275",
      "volume": "920174",
      "turnover": "25891291.05",
      "trades": "1106"
    },
    {
      "date": "2025-06-03",
      "bid": "28.10",
      "ask": "28.35",
      "open": "28.25",
      "high": "28.70",
      "low": "27.95",
      "close": "28.30",
      "average": "28.3921",
      "volume": "110697",
      "turnover": "3142328.57",
      "trades": "427"
    },
    {
      "date": "2025-06-04",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.30",
      "high": "28.95",
      "low": "28.05",
      "close": "28.75",
      "average": "28.643",
      "volume": "123792",
      "turnover": "3545380.89",
      "trades": "306"
    },
    {
      "date": "2025-06-05",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.65",
      "high": "29.20",
      "low": "28.20",
      "close": "28.70",
      "average": "28.79",
      "volume": "109451",
      "turnover": "3151325.27",
      "trades": "304"
    },
    {
      "date": "2025-06-09",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.70",
      "high": "28.90",
      "low": "28.30",
      "close": "28.40",
      "average": "28.6463",
      "volume": "115817",
      "turnover": "3317647.08",
      "trades": "333"
    },
    {
      "date": "2025-06-10",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.40",
      "high": "28.80",
      "low": "28.10",
      "close": "28.45",
      "average": "28.4947",
      "volume": "95546",
      "turnover": "2724045.09",
      "trades": "274"
    },
    {
      "date": "2025-06-11",
      "bid": "28.15",
      "ask": "28.40",
      "open": "28.35",
      "high": "28.85",
      "low": "28.10",
      "close": "28.25",
      "average": "28.4024",
      "volume": "73742",
      "turnover": "2098572.04",
      "trades": "159"
    },
    {
      "date": "2025-06-12",
      "bid": "27.95",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.40",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0289",
      "volume": "80931",
      "turnover": "2268703.58",
      "trades": "180"
    },
    {
      "date": "2025-06-13",
      "bid": "28.15",
      "ask": "28.20",
      "open": "27.35",
      "high": "28.35",
      "low": "27.35",
      "close": "28.25",
      "average": "28.1088",
      "volume": "232857",
      "turnover": "6547914.48",
      "trades": "266"
    },
    {
      "date": "2025-06-16",
      "bid": "28.05",
      "ask": "28.35",
      "open": "28.00",
      "high": "28.65",
      "low": "27.90",
      "close": "28.15",
      "average": "28.3218",
      "volume": "89242",
      "turnover": "2527528.58",
      "trades": "258"
    },
    {
      "date": "2025-06-17",
      "bid": "28.95",
      "ask": "29.05",
      "open": "27.90",
      "high": "29.30",
      "low": "27.85",
      "close": "29.05",
      "average": "28.8321",
      "volume": "150984",
      "turnover": "4353204.65",
      "trades": "324"
    },
    {
      "date": "2025-06-18",
      "bid": "28.85",
      "ask": "29.15",
      "open": "28.90",
      "high": "29.35",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9086",
      "volume": "236446",
      "turnover": "6835930",
      "trades": "282"
    },
    {
      "date": "2025-06-19",
      "bid": "28.25",
      "ask": "28.60",
      "open": "28.15",
      "high": "29.00",
      "low": "27.80",
      "close": "28.30",
      "average": "28.459",
      "volume": "243907",
      "turnover": "6957248.59",
      "trades": "358"
    },
    {
      "date": "2025-06-23",
      "bid": "27.90",
      "ask": "28.05",
      "open": "28.20",
      "high": "28.20",
      "low": "27.45",
      "close": "27.95",
      "average": "27.8431",
      "volume": "187832",
      "turnover": "5229910.34",
      "trades": "380"
    },
    {
      "date": "2025-06-24",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.15",
      "high": "28.75",
      "low": "28.10",
      "close": "28.65",
      "average": "28.5522",
      "volume": "155686",
      "turnover": "4444219.18",
      "trades": "303"
    },
    {
      "date": "2025-06-25",
      "bid": "29.10",
      "ask": "29.30",
      "open": "28.55",
      "high": "29.50",
      "low": "28.55",
      "close": "29.30",
      "average": "29.2629",
      "volume": "126693",
      "turnover": "3707757.16",
      "trades": "269"
    },
    {
      "date": "2025-06-26",
      "bid": "29.40",
      "ask": "29.55",
      "open": "29.25",
      "high": "29.70",
      "low": "29.20",
      "close": "29.45",
      "average": "29.4577",
      "volume": "111265",
      "turnover": "3281008.03",
      "trades": "233"
    },
    {
      "date": "2025-06-27",
      "bid": "29.30",
      "ask": "29.55",
      "open": "29.40",
      "high": "29.85",
      "low": "29.10",
      "close": "29.50",
      "average": "29.4834",
      "volume": "196736",
      "turnover": "5801718.73",
      "trades": "233"
    },
    {
      "date": "2025-06-30",
      "bid": "29.65",
      "ask": "29.85",
      "open": "29.55",
      "high": "30.05",
      "low": "29.30",
      "close": "29.80",
      "average": "29.6906",
      "volume": "718270",
      "turnover": "21326988.7",
      "trades": "248"
    },
    {
      "date": "2025-07-01",
      "bid": "30.25",
      "ask": "30.45",
      "open": "29.90",
      "high": "30.70",
      "low": "29.70",
      "close": "30.40",
      "average": "30.3033",
      "volume": "371313",
      "turnover": "11191861.66",
      "trades": "331"
    },
    {
      "date": "2025-07-02",
      "bid": "29.60",
      "ask": "29.85",
      "open": "30.40",
      "high": "30.45",
      "low": "29.65",
      "close": "29.65",
      "average": "30.1035",
      "volume": "72668",
      "turnover": "2187528.02",
      "trades": "201"
    },
    {
      "date": "2025-07-03",
      "bid": "30.15",
      "ask": "30.30",
      "open": "29.70",
      "high": "30.40",
      "low": "29.70",
      "close": "30.25",
      "average": "30.189",
      "volume": "82365",
      "turnover": "2486514.4",
      "trades": "226"
    },
    {
      "date": "2025-07-04",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.25",
      "high": "30.70",
      "low": "30.15",
      "close": "30.30",
      "average": "30.4161",
      "volume": "70317",
      "turnover": "2139522.95",
      "trades": "191"
    },
    {
      "date": "2025-07-07",
      "bid": "30.55",
      "ask": "30.75",
      "open": "30.40",
      "high": "31.25",
      "low": "29.95",
      "close": "30.55",
      "average": "30.7116",
      "volume": "105834",
      "turnover": "3250360.43",
      "trades": "320"
    },
    {
      "date": "2025-07-08",
      "bid": "27.00",
      "ask": "27.10",
      "open": "28.00",
      "high": "29.10",
      "low": "26.10",
      "close": "27.10",
      "average": "27.357",
      "volume": "2043849",
      "turnover": "55992468.39",
      "trades": "2830"
    },
    {
      "date": "2025-07-09",
      "bid": "27.10",
      "ask": "27.25",
      "open": "26.95",
      "high": "27.70",
      "low": "26.35",
      "close": "27.50",
      "average": "27.0678",
      "volume": "317058",
      "turnover": "8581563.65",
      "trades": "627"
    },
    {
      "date": "2025-07-10",
      "bid": "29.10",
      "ask": "29.35",
      "open": "27.10",
      "high": "30.25",
      "low": "27.10",
      "close": "29.35",
      "average": "29.3248",
      "volume": "462123",
      "turnover": "13554171.27",
      "trades": "802"
    },
    {
      "date": "2025-07-11",
      "bid": "28.80",
      "ask": "28.95",
      "open": "29.35",
      "high": "30.10",
      "low": "28.45",
      "close": "28.75",
      "average": "29.1574",
      "volume": "280069",
      "turnover": "8166705.03",
      "trades": "423"
    },
    {
      "date": "2025-07-14",
      "bid": "29.45",
      "ask": "29.80",
      "open": "28.75",
      "high": "29.85",
      "low": "28.70",
      "close": "29.50",
      "average": "29.0547",
      "volume": "180931",
      "turnover": "5256891.05",
      "trades": "200"
    },
    {
      "date": "2025-07-15",
      "bid": "29.65",
      "ask": "29.95",
      "open": "29.80",
      "high": "30.20",
      "low": "29.50",
      "close": "29.75",
      "average": "29.8483",
      "volume": "68002",
      "turnover": "2029262.48",
      "trades": "190"
    },
    {
      "date": "2025-07-16",
      "bid": "29.65",
      "ask": "29.70",
      "open": "29.65",
      "high": "29.70",
      "low": "29.25",
      "close": "29.65",
      "average": "29.5305",
      "volume": "97380",
      "turnover": "2876004.46",
      "trades": "217"
    },
    {
      "date": "2025-07-17",
      "bid": "29.10",
      "ask": "29.30",
      "open": "28.40",
      "high": "29.80",
      "low": "28.40",
      "close": "29.10",
      "average": "29.5084",
      "volume": "135740",
      "turnover": "4005406.45",
      "trades": "118"
    },
    {
      "date": "2025-07-18",
      "bid": "29.95",
      "ask": "30.30",
      "open": "29.30",
      "high": "30.30",
      "low": "29.25",
      "close": "30.20",
      "average": "29.8084",
      "volume": "111592",
      "turnover": "3326769.85",
      "trades": "303"
    },
    {
      "date": "2025-07-21",
      "bid": "30.10",
      "ask": "30.35",
      "open": "30.15",
      "high": "30.55",
      "low": "29.95",
      "close": "30.20",
      "average": "30.2268",
      "volume": "87861",
      "turnover": "2655777.79",
      "trades": "341"
    },
    {
      "date": "2025-07-22",
      "bid": "29.35",
      "ask": "29.50",
      "open": "30.40",
      "high": "30.45",
      "low": "29.25",
      "close": "29.25",
      "average": "29.7308",
      "volume": "173730",
      "turnover": "5164971.59",
      "trades": "228"
    },
    {
      "date": "2025-07-23",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.20",
      "high": "29.50",
      "low": "28.50",
      "close": "28.60",
      "average": "28.8773",
      "volume": "115144",
      "turnover": "3325107.15",
      "trades": "314"
    },
    {
      "date": "2025-07-24",
      "bid": "28.70",
      "ask": "28.85",
      "open": "29.40",
      "high": "29.40",
      "low": "28.50",
      "close": "28.80",
      "average": "28.7092",
      "volume": "218189",
      "turnover": "6264257.87",
      "trades": "240"
    },
    {
      "date": "2025-07-25",
      "bid": "28.60",
      "ask": "28.75",
      "open": "29.45",
      "high": "29.45",
      "low": "28.35",
      "close": "28.75",
      "average": "28.6047",
      "volume": "97972",
      "turnover": "2802324.59",
      "trades": "199"
    },
    {
      "date": "2025-07-28",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.40",
      "high": "29.40",
      "low": "28.40",
      "close": "28.60",
      "average": "28.6341",
      "volume": "72773",
      "turnover": "2083806.78",
      "trades": "206"
    },
    {
      "date": "2025-07-29",
      "bid": "28.75",
      "ask": "28.90",
      "open": "28.60",
      "high": "29.00",
      "low": "28.45",
      "close": "28.50",
      "average": "28.7392",
      "volume": "144427",
      "turnover": "4150676.43",
      "trades": "183"
    },
    {
      "date": "2025-07-30",
      "bid": "28.15",
      "ask": "28.85",
      "open": "28.50",
      "high": "29.15",
      "low": "28.20",
      "close": "28.60",
      "average": "28.725",
      "volume": "93421",
      "turnover": "2682926.19",
      "trades": "288"
    },
    {
      "date": "2025-07-31",
      "bid": "29.50",
      "ask": "29.60",
      "open": "28.85",
      "high": "29.70",
      "low": "28.40",
      "close": "29.60",
      "average": "28.9442",
      "volume": "123464",
      "turnover": "3573759.93",
      "trades": "260"
    },
    {
      "date": "2025-08-01",
      "bid": "29.35",
      "ask": "29.60",
      "open": "29.55",
      "high": "29.85",
      "low": "29.25",
      "close": "29.35",
      "average": "29.5279",
      "volume": "47818",
      "turnover": "1411938.48",
      "trades": "184"
    },
    {
      "date": "2025-08-04",
      "bid": "28.65",
      "ask": "28.75",
      "open": "29.30",
      "high": "29.35",
      "low": "28.15",
      "close": "28.80",
      "average": "28.7176",
      "volume": "117749",
      "turnover": "3380982.93",
      "trades": "346"
    },
    {
      "date": "2025-08-05",
      "bid": "29.40",
      "ask": "29.65",
      "open": "28.80",
      "high": "30.15",
      "low": "28.80",
      "close": "29.60",
      "average": "29.5052",
      "volume": "126225",
      "turnover": "3724296.8",
      "trades": "270"
    },
    {
      "date": "2025-08-06",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.85",
      "high": "30.05",
      "low": "29.40",
      "close": "29.60",
      "average": "29.8066",
      "volume": "119843",
      "turnover": "3572112.7",
      "trades": "254"
    },
    {
      "date": "2025-08-07",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.10",
      "high": "30.15",
      "low": "29.45",
      "close": "29.90",
      "average": "29.9513",
      "volume": "165814",
      "turnover": "4966342.53",
      "trades": "344"
    },
    {
      "date": "2025-08-08",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.95",
      "high": "30.10",
      "low": "29.60",
      "close": "29.85",
      "average": "30.0047",
      "volume": "122704",
      "turnover": "3681695.15",
      "trades": "291"
    },
    {
      "date": "2025-08-11",
      "bid": "29.75",
      "ask": "30.00",
      "open": "30.20",
      "high": "30.20",
      "low": "29.30",
      "close": "29.85",
      "average": "29.817",
      "volume": "178056",
      "turnover": "5309008.5",
      "trades": "191"
    },
    {
      "date": "2025-08-12",
      "bid": "29.60",
      "ask": "29.65",
      "open": "29.95",
      "high": "30.00",
      "low": "29.45",
      "close": "29.55",
      "average": "29.8794",
      "volume": "512494",
      "turnover": "15312876.11",
      "trades": "108"
    },
    {
      "date": "2025-08-13",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.55",
      "high": "29.75",
      "low": "28.90",
      "close": "28.90",
      "average": "29.2959",
      "volume": "21571",
      "turnover": "631971.65",
      "trades": "104"
    },
    {
      "date": "2025-08-14",
      "bid": "28.55",
      "ask": "28.85",
      "open": "28.90",
      "high": "29.05",
      "low": "28.00",
      "close": "28.75",
      "average": "28.5457",
      "volume": "71429",
      "turnover": "2038863.45",
      "trades": "178"
    },
    {
      "date": "2025-08-15",
      "bid": "28.75",
      "ask": "29.00",
      "open": "28.55",
      "high": "29.45",
      "low": "28.15",
      "close": "28.75",
      "average": "29.128",
      "volume": "231391",
      "turnover": "6739898.03",
      "trades": "187"
    },
    {
      "date": "2025-08-18",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.65",
      "high": "28.80",
      "low": "28.10",
      "close": "28.20",
      "average": "28.37",
      "volume": "54492",
      "turnover": "1545967.88",
      "trades": "145"
    },
    {
      "date": "2025-08-19",
      "bid": "28.00",
      "ask": "28.15",
      "open": "28.20",
      "high": "28.45",
      "low": "27.85",
      "close": "28.00",
      "average": "28.2566",
      "volume": "283090",
      "turnover": "7999013.62",
      "trades": "125"
    },
    {
      "date": "2025-08-20",
      "bid": "27.80",
      "ask": "27.90",
      "open": "27.30",
      "high": "28.15",
      "low": "27.30",
      "close": "27.85",
      "average": "27.9272",
      "volume": "44373",
      "turnover": "1239227.8",
      "trades": "132"
    },
    {
      "date": "2025-08-21",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.25",
      "low": "27.60",
      "close": "27.75",
      "average": "27.8054",
      "volume": "164907",
      "turnover": "4585304.9",
      "trades": "158"
    },
    {
      "date": "2025-08-22",
      "bid": "27.90",
      "ask": "28.05",
      "open": "28.00",
      "high": "28.25",
      "low": "27.65",
      "close": "28.00",
      "average": "27.8674",
      "volume": "60537",
      "turnover": "1687006.15",
      "trades": "157"
    },
    {
      "date": "2025-08-25",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.85",
      "high": "27.95",
      "low": "27.45",
      "close": "27.45",
      "average": "27.8899",
      "volume": "279776",
      "turnover": "7802937.5",
      "trades": "137"
    },
    {
      "date": "2025-08-26",
      "bid": "27.35",
      "ask": "27.55",
      "open": "26.95",
      "high": "27.75",
      "low": "26.70",
      "close": "27.45",
      "average": "27.1631",
      "volume": "159137",
      "turnover": "4322701.88",
      "trades": "339"
    },
    {
      "date": "2025-08-27",
      "bid": "27.45",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.70",
      "low": "27.00",
      "close": "27.55",
      "average": "27.3996",
      "volume": "41701",
      "turnover": "1142627.6",
      "trades": "200"
    },
    {
      "date": "2025-08-28",
      "bid": "28.25",
      "ask": "28.45",
      "open": "27.40",
      "high": "28.45",
      "low": "27.40",
      "close": "28.25",
      "average": "27.8923",
      "volume": "153451",
      "turnover": "4281795.48",
      "trades": "333"
    },
    {
      "date": "2025-08-29",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.50",
      "high": "29.00",
      "low": "28.45",
      "close": "28.55",
      "average": "28.9066",
      "volume": "173230",
      "turnover": "5007348.63",
      "trades": "274"
    },
    {
      "date": "2025-09-01",
      "bid": "28.25",
      "ask": "28.30",
      "open": "28.70",
      "high": "29.50",
      "low": "28.05",
      "close": "28.15",
      "average": "28.6897",
      "volume": "208909",
      "turnover": "5998923.69",
      "trades": "363"
    },
    {
      "date": "2025-09-02",
      "bid": "27.35",
      "ask": "27.60",
      "open": "28.10",
      "high": "28.30",
      "low": "27.25",
      "close": "27.30",
      "average": "27.6543",
      "volume": "188903",
      "turnover": "5223473.4",
      "trades": "288"
    },
    {
      "date": "2025-09-03",
      "bid": "26.90",
      "ask": "27.15",
      "open": "27.60",
      "high": "27.70",
      "low": "26.75",
      "close": "27.00",
      "average": "27.3559",
      "volume": "183760",
      "turnover": "5026926.65",
      "trades": "297"
    },
    {
      "date": "2025-09-04",
      "bid": "27.25",
      "ask": "27.35",
      "open": "27.00",
      "high": "27.45",
      "low": "26.85",
      "close": "27.25",
      "average": "27.2034",
      "volume": "70052",
      "turnover": "1905794.83",
      "trades": "230"
    },
    {
      "date": "2025-09-05",
      "bid": "27.15",
      "ask": "27.40",
      "open": "27.25",
      "high": "27.50",
      "low": "27.05",
      "close": "27.25",
      "average": "27.2591",
      "volume": "67839",
      "turnover": "1849359.15",
      "trades": "213"
    },
    {
      "date": "2025-09-08",
      "bid": "26.90",
      "ask": "27.05",
      "open": "27.45",
      "high": "27.45",
      "low": "26.75",
      "close": "27.25",
      "average": "27.1104",
      "volume": "107974",
      "turnover": "2927162.65",
      "trades": "256"
    },
    {
      "date": "2025-09-09",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.25",
      "high": "27.30",
      "low": "26.75",
      "close": "27.00",
      "average": "27.024",
      "volume": "134572",
      "turnover": "3636792.13",
      "trades": "344"
    },
    {
      "date": "2025-09-10",
      "bid": "26.60",
      "ask": "26.85",
      "open": "27.00",
      "high": "27.50",
      "low": "26.40",
      "close": "26.80",
      "average": "26.8374",
      "volume": "214238",
      "turnover": "5751934.46",
      "trades": "400"
    },
    {
      "date": "2025-09-11",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.05",
      "high": "27.20",
      "low": "26.65",
      "close": "26.65",
      "average": "26.9157",
      "volume": "120718",
      "turnover": "3249784.61",
      "trades": "252"
    },
    {
      "date": "2025-09-12",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.35",
      "high": "27.25",
      "low": "26.35",
      "close": "27.05",
      "average": "26.8176",
      "volume": "160796",
      "turnover": "4312503.73",
      "trades": "368"
    },
    {
      "date": "2025-09-15",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.20",
      "high": "27.30",
      "low": "26.40",
      "close": "26.60",
      "average": "26.7856",
      "volume": "191353",
      "turnover": "5125523.33",
      "trades": "279"
    },
    {
      "date": "2025-09-16",
      "bid": "26.65",
      "ask": "26.85",
      "open": "26.70",
      "high": "26.90",
      "low": "26.45",
      "close": "26.65",
      "average": "26.711",
      "volume": "41835",
      "turnover": "1117449.12",
      "trades": "127"
    },
    {
      "date": "2025-09-17",
      "bid": "26.70",
      "ask": "26.85",
      "open": "26.85",
      "high": "26.95",
      "low": "26.25",
      "close": "26.75",
      "average": "26.5007",
      "volume": "160489",
      "turnover": "4259283.51",
      "trades": "334"
    },
    {
      "date": "2025-09-18",
      "bid": "27.40",
      "ask": "27.55",
      "open": "26.85",
      "high": "27.65",
      "low": "26.75",
      "close": "27.40",
      "average": "27.3545",
      "volume": "122148",
      "turnover": "3345264.49",
      "trades": "307"
    },
    {
      "date": "2025-09-19",
      "bid": "26.95",
      "ask": "27.10",
      "open": "27.55",
      "high": "27.55",
      "low": "26.90",
      "close": "26.90",
      "average": "27.0598",
      "volume": "30582",
      "turnover": "827541.3",
      "trades": "141"
    },
    {
      "date": "2025-09-22",
      "bid": "26.10",
      "ask": "26.25",
      "open": "26.90",
      "high": "26.90",
      "low": "26.05",
      "close": "26.05",
      "average": "26.3371",
      "volume": "79772",
      "turnover": "2100941.45",
      "trades": "275"
    },
    {
      "date": "2025-09-23",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.30",
      "low": "25.65",
      "close": "25.85",
      "average": "25.9494",
      "volume": "74034",
      "turnover": "1921147.73",
      "trades": "283"
    },
    {
      "date": "2025-09-24",
      "bid": "26.10",
      "ask": "26.20",
      "open": "25.75",
      "high": "26.20",
      "low": "25.60",
      "close": "26.20",
      "average": "25.9689",
      "volume": "72451",
      "turnover": "1881583.85",
      "trades": "179"
    },
    {
      "date": "2025-09-25",
      "bid": "25.60",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.20",
      "low": "25.60",
      "close": "25.85",
      "average": "25.7941",
      "volume": "79351",
      "turnover": "2046787.8",
      "trades": "186"
    },
    {
      "date": "2025-09-26",
      "bid": "26.15",
      "ask": "26.20",
      "open": "25.95",
      "high": "26.30",
      "low": "25.70",
      "close": "26.30",
      "average": "26.0227",
      "volume": "287983",
      "turnover": "7493986.55",
      "trades": "156"
    },
    {
      "date": "2025-09-29",
      "bid": "26.35",
      "ask": "26.60",
      "open": "26.25",
      "high": "26.70",
      "low": "26.05",
      "close": "26.70",
      "average": "26.3435",
      "volume": "82696",
      "turnover": "2178654.15",
      "trades": "199"
    },
    {
      "date": "2025-09-30",
      "bid": "26.60",
      "ask": "26.75",
      "open": "27.00",
      "high": "27.00",
      "low": "26.35",
      "close": "26.80",
      "average": "26.7791",
      "volume": "122996",
      "turnover": "3295484.17",
      "trades": "252"
    },
    {
      "date": "2025-10-01",
      "bid": "25.45",
      "ask": "25.65",
      "open": "26.70",
      "high": "26.80",
      "low": "25.40",
      "close": "25.40",
      "average": "26.2668",
      "volume": "331104",
      "turnover": "8697373.52",
      "trades": "343"
    },
    {
      "date": "2025-10-02",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.95",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5935",
      "volume": "196336",
      "turnover": "5022493.26",
      "trades": "356"
    },
    {
      "date": "2025-10-03",
      "bid": "26.10",
      "ask": "26.25",
      "open": "25.30",
      "high": "26.25",
      "low": "25.30",
      "close": "26.25",
      "average": "25.7671",
      "volume": "354950",
      "turnover": "9146116.4",
      "trades": "405"
    },
    {
      "date": "2025-10-06",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.05",
      "high": "26.55",
      "low": "25.45",
      "close": "25.65",
      "average": "25.898",
      "volume": "132950",
      "turnover": "3442817.96",
      "trades": "257"
    },
    {
      "date": "2025-10-07",
      "bid": "25.80",
      "ask": "26.05",
      "open": "25.65",
      "high": "26.50",
      "low": "25.20",
      "close": "25.85",
      "average": "25.7711",
      "volume": "416665",
      "turnover": "10735185.1",
      "trades": "390"
    },
    {
      "date": "2025-10-08",
      "bid": "26.10",
      "ask": "26.25",
      "open": "26.05",
      "high": "26.30",
      "low": "24.70",
      "close": "26.00",
      "average": "25.6972",
      "volume": "334480",
      "turnover": "8600984.58",
      "trades": "357"
    },
    {
      "date": "2025-10-09",
      "bid": "26.30",
      "ask": "26.55",
      "open": "26.00",
      "high": "26.55",
      "low": "25.55",
      "close": "26.45",
      "average": "26.1663",
      "volume": "128058",
      "turnover": "3350808.25",
      "trades": "247"
    },
    {
      "date": "2025-10-10",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.70",
      "low": "25.90",
      "close": "25.90",
      "average": "26.3967",
      "volume": "145865",
      "turnover": "3850936.55",
      "trades": "239"
    },
    {
      "date": "2025-10-13",
      "bid": "25.80",
      "ask": "26.05",
      "open": "26.00",
      "high": "26.25",
      "low": "25.75",
      "close": "26.00",
      "average": "26.057",
      "volume": "120077",
      "turnover": "3128831.95",
      "trades": "213"
    },
    {
      "date": "2025-10-14",
      "bid": "25.65",
      "ask": "25.90",
      "open": "25.15",
      "high": "26.10",
      "low": "25.15",
      "close": "25.95",
      "average": "25.8052",
      "volume": "56086",
      "turnover": "1447294.4",
      "trades": "124"
    },
    {
      "date": "2025-10-15",
      "bid": "25.55",
      "ask": "25.65",
      "open": "25.10",
      "high": "26.15",
      "low": "25.10",
      "close": "25.55",
      "average": "25.8791",
      "volume": "71847",
      "turnover": "1859085.31",
      "trades": "132"
    },
    {
      "date": "2025-10-16",
      "bid": "27.65",
      "ask": "27.85",
      "open": "27.90",
      "high": "29.30",
      "low": "27.40",
      "close": "27.80",
      "average": "28.2333",
      "volume": "645090",
      "turnover": "18225301.23",
      "trades": "838"
    },
    {
      "date": "2025-10-17",
      "bid": "26.65",
      "ask": "26.80",
      "open": "28.50",
      "high": "28.50",
      "low": "26.60",
      "close": "26.70",
      "average": "26.9802",
      "volume": "242395",
      "turnover": "6540093.27",
      "trades": "387"
    },
    {
      "date": "2025-10-20",
      "bid": "25.60",
      "ask": "25.85",
      "open": "26.75",
      "high": "27.05",
      "low": "25.40",
      "close": "25.90",
      "average": "26.2094",
      "volume": "291897",
      "turnover": "7651022.95",
      "trades": "405"
    },
    {
      "date": "2025-10-21",
      "bid": "25.40",
      "ask": "25.75",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.40",
      "average": "25.5002",
      "volume": "212463",
      "turnover": "5417912.78",
      "trades": "292"
    },
    {
      "date": "2025-10-22",
      "bid": "24.85",
      "ask": "25.05",
      "open": "25.15",
      "high": "25.70",
      "low": "24.80",
      "close": "24.85",
      "average": "25.046",
      "volume": "233732",
      "turnover": "5904480.78",
      "trades": "256"
    },
    {
      "date": "2025-10-23",
      "bid": "25.70",
      "ask": "25.85",
      "open": "25.05",
      "high": "26.00",
      "low": "24.85",
      "close": "25.70",
      "average": "25.2527",
      "volume": "266343",
      "turnover": "6725886.2",
      "trades": "270"
    },
    {
      "date": "2025-10-24",
      "bid": "25.60",
      "ask": "25.75",
      "open": "25.95",
      "high": "25.95",
      "low": "25.60",
      "close": "25.60",
      "average": "25.6772",
      "volume": "43078",
      "turnover": "1106127.39",
      "trades": "103"
    },
    {
      "date": "2025-10-27",
      "bid": "25.55",
      "ask": "25.80",
      "open": "25.95",
      "high": "25.95",
      "low": "25.55",
      "close": "25.60",
      "average": "25.6403",
      "volume": "54841",
      "turnover": "1406137.15",
      "trades": "136"
    },
    {
      "date": "2025-10-28",
      "bid": "27.25",
      "ask": "27.45",
      "open": "26.40",
      "high": "27.55",
      "low": "26.40",
      "close": "27.25",
      "average": "27.0869",
      "volume": "268204",
      "turnover": "7266114.9",
      "trades": "614"
    },
    {
      "date": "2025-10-29",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.80",
      "low": "27.05",
      "close": "27.40",
      "average": "27.4303",
      "volume": "188868",
      "turnover": "5181150.65",
      "trades": "363"
    },
    {
      "date": "2025-10-30",
      "bid": "27.90",
      "ask": "28.10",
      "open": "28.95",
      "high": "28.95",
      "low": "27.60",
      "close": "27.95",
      "average": "27.9714",
      "volume": "250086",
      "turnover": "6994590.39",
      "trades": "441"
    },
    {
      "date": "2025-10-31",
      "bid": "28.25",
      "ask": "28.45",
      "open": "28.15",
      "high": "28.90",
      "low": "28.00",
      "close": "28.55",
      "average": "28.6358",
      "volume": "165764",
      "turnover": "4746245.75",
      "trades": "192"
    },
    {
      "date": "2025-11-03",
      "bid": "28.15",
      "ask": "28.30",
      "open": "28.45",
      "high": "29.20",
      "low": "28.10",
      "close": "28.25",
      "average": "28.6374",
      "volume": "165511",
      "turnover": "4745641.5",
      "trades": "433"
    },
    {
      "date": "2025-11-04",
      "bid": "27.50",
      "ask": "27.60",
      "open": "28.25",
      "high": "28.25",
      "low": "27.40",
      "close": "27.40",
      "average": "27.9553",
      "volume": "72067",
      "turnover": "2014875.03",
      "trades": "236"
    },
    {
      "date": "2025-11-05",
      "bid": "27.95",
      "ask": "28.05",
      "open": "27.45",
      "high": "28.25",
      "low": "26.90",
      "close": "27.95",
      "average": "27.6022",
      "volume": "160011",
      "turnover": "4418676.71",
      "trades": "350"
    },
    {
      "date": "2025-11-06",
      "bid": "27.45",
      "ask": "27.55",
      "open": "27.95",
      "high": "27.95",
      "low": "26.80",
      "close": "27.35",
      "average": "27.224",
      "volume": "177214",
      "turnover": "4824836.59",
      "trades": "373"
    },
    {
      "date": "2025-11-07",
      "bid": "27.40",
      "ask": "27.65",
      "open": "27.75",
      "high": "27.85",
      "low": "27.25",
      "close": "27.45",
      "average": "27.4513",
      "volume": "109223",
      "turnover": "2998470.73",
      "trades": "287"
    },
    {
      "date": "2025-11-10",
      "bid": "27.05",
      "ask": "27.40",
      "open": "27.60",
      "high": "27.90",
      "low": "26.90",
      "close": "27.10",
      "average": "27.3567",
      "volume": "255325",
      "turnover": "6997288.23",
      "trades": "237"
    },
    {
      "date": "2025-11-11",
      "bid": "27.15",
      "ask": "27.35",
      "open": "27.05",
      "high": "27.35",
      "low": "27.00",
      "close": "27.20",
      "average": "27.1468",
      "volume": "73483",
      "turnover": "1994751.22",
      "trades": "169"
    },
    {
      "date": "2025-11-12",
      "bid": "28.00",
      "ask": "28.20",
      "open": "27.15",
      "high": "28.85",
      "low": "27.15",
      "close": "28.15",
      "average": "28.1218",
      "volume": "126170",
      "turnover": "3549891.55",
      "trades": "273"
    },
    {
      "date": "2025-11-13",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.95",
      "high": "28.30",
      "low": "27.65",
      "close": "27.75",
      "average": "27.88",
      "volume": "88362",
      "turnover": "2463586.45",
      "trades": "180"
    },
    {
      "date": "2025-11-14",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.80",
      "high": "27.80",
      "low": "27.10",
      "close": "27.80",
      "average": "27.5409",
      "volume": "55071",
      "turnover": "1516705.65",
      "trades": "129"
    },
    {
      "date": "2025-11-17",
      "bid": "27.55",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.40",
      "low": "27.40",
      "close": "27.80",
      "average": "28.0661",
      "volume": "268889",
      "turnover": "7547343.25",
      "trades": "353"
    },
    {
      "date": "2025-11-18",
      "bid": "27.15",
      "ask": "27.40",
      "open": "27.10",
      "high": "27.50",
      "low": "26.90",
      "close": "27.30",
      "average": "27.1639",
      "volume": "99776",
      "turnover": "2710204.94",
      "trades": "192"
    },
    {
      "date": "2025-11-19",
      "bid": "26.70",
      "ask": "26.95",
      "open": "27.30",
      "high": "27.40",
      "low": "26.75",
      "close": "26.85",
      "average": "27.0071",
      "volume": "70223",
      "turnover": "1896556.1",
      "trades": "141"
    },
    {
      "date": "2025-11-20",
      "bid": "26.80",
      "ask": "27.05",
      "open": "26.90",
      "high": "27.35",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9936",
      "volume": "72366",
      "turnover": "1953404.75",
      "trades": "155"
    },
    {
      "date": "2025-11-21",
      "bid": "26.80",
      "ask": "27.20",
      "open": "26.85",
      "high": "27.10",
      "low": "26.40",
      "close": "26.95",
      "average": "26.7694",
      "volume": "85143",
      "turnover": "2279224.35",
      "trades": "150"
    },
    {
      "date": "2025-11-24",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.80",
      "high": "27.30",
      "low": "26.70",
      "close": "27.15",
      "average": "26.983",
      "volume": "81855",
      "turnover": "2208688.65",
      "trades": "161"
    },
    {
      "date": "2025-11-25",
      "bid": "27.35",
      "ask": "27.65",
      "open": "26.90",
      "high": "27.70",
      "low": "26.60",
      "close": "27.70",
      "average": "27.3034",
      "volume": "58025",
      "turnover": "1584299.6",
      "trades": "156"
    },
    {
      "date": "2025-11-26",
      "bid": "27.45",
      "ask": "27.85",
      "open": "27.75",
      "high": "28.15",
      "low": "27.40",
      "close": "27.70",
      "average": "27.7689",
      "volume": "59924",
      "turnover": "1664022.25",
      "trades": "102"
    },
    {
      "date": "2025-11-27",
      "bid": "27.85",
      "ask": "28.10",
      "open": "27.85",
      "high": "28.15",
      "low": "27.65",
      "close": "28.10",
      "average": "28.0129",
      "volume": "289203",
      "turnover": "8101405.55",
      "trades": "162"
    },
    {
      "date": "2025-11-28",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.15",
      "high": "28.40",
      "low": "27.75",
      "close": "28.15",
      "average": "28.127",
      "volume": "129542",
      "turnover": "3643634.05",
      "trades": "157"
    },
    {
      "date": "2025-12-01",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.05",
      "high": "28.05",
      "low": "27.20",
      "close": "27.40",
      "average": "27.4361",
      "volume": "45874",
      "turnover": "1258604.5",
      "trades": "111"
    },
    {
      "date": "2025-12-02",
      "bid": "27.45",
      "ask": "27.75",
      "open": "26.60",
      "high": "27.80",
      "low": "26.60",
      "close": "27.50",
      "average": "26.903",
      "volume": "175357",
      "turnover": "4717693.59",
      "trades": "167"
    },
    {
      "date": "2025-12-03",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.45",
      "high": "27.80",
      "low": "27.05",
      "close": "27.05",
      "average": "27.2798",
      "volume": "31358",
      "turnover": "855439.05",
      "trades": "72"
    },
    {
      "date": "2025-12-04",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.35",
      "low": "26.90",
      "close": "27.25",
      "average": "27.2593",
      "volume": "120548",
      "turnover": "3286060.05",
      "trades": "79"
    },
    {
      "date": "2025-12-05",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.35",
      "high": "27.55",
      "low": "27.05",
      "close": "27.05",
      "average": "27.199",
      "volume": "21084",
      "turnover": "573463.25",
      "trades": "81"
    },
    {
      "date": "2025-12-08",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.35",
      "high": "27.35",
      "low": "26.15",
      "close": "26.30",
      "average": "26.4565",
      "volume": "92547",
      "turnover": "2448705.48",
      "trades": "294"
    },
    {
      "date": "2025-12-09",
      "bid": "26.25",
      "ask": "26.60",
      "open": "26.30",
      "high": "26.75",
      "low": "26.20",
      "close": "26.35",
      "average": "26.4148",
      "volume": "167248",
      "turnover": "4417828.59",
      "trades": "145"
    },
    {
      "date": "2025-12-10",
      "bid": "26.40",
      "ask": "26.65",
      "open": "26.20",
      "high": "26.65",
      "low": "26.15",
      "close": "26.40",
      "average": "26.3091",
      "volume": "133966",
      "turnover": "3524521.95",
      "trades": "94"
    },
    {
      "date": "2025-12-11",
      "bid": "26.45",
      "ask": "26.75",
      "open": "26.60",
      "high": "26.75",
      "low": "26.15",
      "close": "26.35",
      "average": "26.3734",
      "volume": "33327",
      "turnover": "878946.2",
      "trades": "125"
    },
    {
      "date": "2025-12-12",
      "bid": "26.15",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.75",
      "low": "26.15",
      "close": "26.20",
      "average": "26.4054",
      "volume": "38417",
      "turnover": "1014420.3",
      "trades": "149"
    },
    {
      "date": "2025-12-15",
      "bid": "26.05",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.40",
      "low": "26.00",
      "close": "26.30",
      "average": "26.1755",
      "volume": "49803",
      "turnover": "1303619.39",
      "trades": "154"
    },
    {
      "date": "2025-12-16",
      "bid": "26.05",
      "ask": "26.25",
      "open": "26.05",
      "high": "26.25",
      "low": "25.65",
      "close": "26.00",
      "average": "25.9363",
      "volume": "186004",
      "turnover": "4824257.59",
      "trades": "169"
    },
    {
      "date": "2025-12-17",
      "bid": "25.40",
      "ask": "25.90",
      "open": "26.05",
      "high": "26.05",
      "low": "25.45",
      "close": "25.70",
      "average": "25.7122",
      "volume": "82164",
      "turnover": "2112651.04",
      "trades": "210"
    },
    {
      "date": "2025-12-18",
      "bid": "25.85",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.00",
      "low": "25.35",
      "close": "25.95",
      "average": "25.6182",
      "volume": "158687",
      "turnover": "4065301.6",
      "trades": "115"
    },
    {
      "date": "2025-12-19",
      "bid": "25.90",
      "ask": "26.15",
      "open": "25.85",
      "high": "26.25",
      "low": "25.65",
      "close": "26.10",
      "average": "25.9603",
      "volume": "85704",
      "turnover": "2224897.6",
      "trades": "164"
    },
    {
      "date": "2025-12-22",
      "bid": "26.45",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.75",
      "low": "26.00",
      "close": "26.65",
      "average": "26.5165",
      "volume": "202250",
      "turnover": "5362953.59",
      "trades": "213"
    },
    {
      "date": "2025-12-23",
      "bid": "26.90",
      "ask": "27.25",
      "open": "27.00",
      "high": "27.25",
      "low": "26.70",
      "close": "27.15",
      "average": "27.0027",
      "volume": "36728",
      "turnover": "991754",
      "trades": "94"
    },
    {
      "date": "2025-12-29",
      "bid": "27.05",
      "ask": "27.30",
      "open": "26.90",
      "high": "27.35",
      "low": "26.60",
      "close": "27.20",
      "average": "26.998",
      "volume": "84455",
      "turnover": "2279982.5",
      "trades": "189"
    },
    {
      "date": "2025-12-30",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.40",
      "high": "27.55",
      "low": "26.95",
      "close": "27.45",
      "average": "27.2956",
      "volume": "65858",
      "turnover": "1797709.8",
      "trades": "203"
    },
    {
      "date": "2026-01-02",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.00",
      "high": "27.75",
      "low": "26.55",
      "close": "26.80",
      "average": "27.2483",
      "volume": "76127",
      "turnover": "2074407.22",
      "trades": "146"
    },
    {
      "date": "2026-01-05",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.75",
      "high": "27.00",
      "low": "26.50",
      "close": "26.65",
      "average": "26.7916",
      "volume": "116775",
      "turnover": "3128591.15",
      "trades": "90"
    },
    {
      "date": "2026-01-07",
      "bid": "27.25",
      "ask": "27.45",
      "open": "26.50",
      "high": "27.55",
      "low": "26.20",
      "close": "27.55",
      "average": "26.9648",
      "volume": "183855",
      "turnover": "4957606.3",
      "trades": "181"
    },
    {
      "date": "2026-01-08",
      "bid": "28.50",
      "ask": "28.65",
      "open": "27.20",
      "high": "28.65",
      "low": "27.20",
      "close": "28.65",
      "average": "28.2426",
      "volume": "81995",
      "turnover": "2315726.04",
      "trades": "195"
    },
    {
      "date": "2026-01-09",
      "bid": "28.65",
      "ask": "28.85",
      "open": "28.65",
      "high": "29.30",
      "low": "28.50",
      "close": "29.00",
      "average": "28.7909",
      "volume": "150502",
      "turnover": "4333093.84",
      "trades": "272"
    },
    {
      "date": "2026-01-12",
      "bid": "28.80",
      "ask": "28.95",
      "open": "28.90",
      "high": "29.45",
      "low": "28.55",
      "close": "28.80",
      "average": "28.7612",
      "volume": "329184",
      "turnover": "9467548.8",
      "trades": "273"
    },
    {
      "date": "2026-01-13",
      "bid": "28.30",
      "ask": "28.60",
      "open": "28.95",
      "high": "29.00",
      "low": "27.90",
      "close": "28.50",
      "average": "28.4081",
      "volume": "92497",
      "turnover": "2626610.24",
      "trades": "213"
    },
    {
      "date": "2026-01-14",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.35",
      "low": "27.65",
      "close": "27.80",
      "average": "27.9495",
      "volume": "64794",
      "turnover": "1810961.3",
      "trades": "147"
    },
    {
      "date": "2026-01-15",
      "bid": "27.45",
      "ask": "27.55",
      "open": "27.75",
      "high": "28.10",
      "low": "27.35",
      "close": "27.40",
      "average": "27.6182",
      "volume": "27882",
      "turnover": "770093.35",
      "trades": "123"
    },
    {
      "date": "2026-01-16",
      "bid": "26.85",
      "ask": "27.15",
      "open": "27.40",
      "high": "27.70",
      "low": "26.85",
      "close": "26.95",
      "average": "27.1005",
      "volume": "69177",
      "turnover": "1874729.51",
      "trades": "188"
    },
    {
      "date": "2026-01-19",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.00",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2182",
      "volume": "81754",
      "turnover": "2143224.36",
      "trades": "173"
    },
    {
      "date": "2026-01-20",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.20",
      "low": "25.40",
      "close": "25.85",
      "average": "25.777",
      "volume": "199637",
      "turnover": "5146391.84",
      "trades": "231"
    },
    {
      "date": "2026-01-21",
      "bid": "25.55",
      "ask": "25.70",
      "open": "25.25",
      "high": "25.80",
      "low": "25.25",
      "close": "25.75",
      "average": "25.4974",
      "volume": "140734",
      "turnover": "3588267.85",
      "trades": "259"
    },
    {
      "date": "2026-01-22",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.70",
      "low": "25.65",
      "close": "26.30",
      "average": "26.1477",
      "volume": "256798",
      "turnover": "6715103.86",
      "trades": "331"
    },
    {
      "date": "2026-01-23",
      "bid": "26.90",
      "ask": "27.10",
      "open": "26.30",
      "high": "27.15",
      "low": "26.20",
      "close": "27.05",
      "average": "26.9397",
      "volume": "91770",
      "turnover": "2472266.83",
      "trades": "248"
    },
    {
      "date": "2026-01-26",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.05",
      "high": "27.05",
      "low": "26.35",
      "close": "26.75",
      "average": "26.7083",
      "volume": "56008",
      "turnover": "1495876.4",
      "trades": "192"
    },
    {
      "date": "2026-01-27",
      "bid": "26.25",
      "ask": "26.50",
      "open": "26.65",
      "high": "26.75",
      "low": "26.30",
      "close": "26.30",
      "average": "26.551",
      "volume": "61392",
      "turnover": "1630020.85",
      "trades": "127"
    },
    {
      "date": "2026-01-28",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.50",
      "high": "26.90",
      "low": "26.10",
      "close": "26.70",
      "average": "26.6092",
      "volume": "51024",
      "turnover": "1357705.45",
      "trades": "144"
    },
    {
      "date": "2026-01-29",
      "bid": "25.85",
      "ask": "26.05",
      "open": "26.65",
      "high": "26.70",
      "low": "25.80",
      "close": "25.80",
      "average": "26.1207",
      "volume": "96442",
      "turnover": "2521099.41",
      "trades": "185"
    },
    {
      "date": "2026-01-30",
      "bid": "25.90",
      "ask": "26.05",
      "open": "26.05",
      "high": "26.20",
      "low": "25.80",
      "close": "25.85",
      "average": "26.0523",
      "volume": "147200",
      "turnover": "3834898.85",
      "trades": "238"
    },
    {
      "date": "2026-02-02",
      "bid": "25.55",
      "ask": "25.65",
      "open": "25.80",
      "high": "26.00",
      "low": "25.45",
      "close": "25.45",
      "average": "25.7538",
      "volume": "132755",
      "turnover": "3418948.63",
      "trades": "237"
    },
    {
      "date": "2026-02-03",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.30",
      "high": "25.55",
      "low": "24.60",
      "close": "24.70",
      "average": "25.0223",
      "volume": "179981",
      "turnover": "4503608.05",
      "trades": "349"
    },
    {
      "date": "2026-02-04",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.80",
      "high": "24.95",
      "low": "24.05",
      "close": "24.25",
      "average": "24.3431",
      "volume": "124892",
      "turnover": "3040262.85",
      "trades": "267"
    },
    {
      "date": "2026-02-05",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.05",
      "high": "24.30",
      "low": "23.65",
      "close": "24.00",
      "average": "23.9452",
      "volume": "239961",
      "turnover": "5746181.21",
      "trades": "370"
    },
    {
      "date": "2026-02-06",
      "bid": "23.95",
      "ask": "24.20",
      "open": "23.85",
      "high": "24.20",
      "low": "23.50",
      "close": "24.00",
      "average": "23.7725",
      "volume": "100036",
      "turnover": "2378104.79",
      "trades": "173"
    },
    {
      "date": "2026-02-09",
      "bid": "24.00",
      "ask": "24.15",
      "open": "24.05",
      "high": "24.55",
      "low": "23.75",
      "close": "23.90",
      "average": "24.1124",
      "volume": "116318",
      "turnover": "2804709.8",
      "trades": "216"
    },
    {
      "date": "2026-02-10",
      "bid": "23.75",
      "ask": "23.80",
      "open": "23.95",
      "high": "24.35",
      "low": "23.40",
      "close": "23.70",
      "average": "23.7829",
      "volume": "81465",
      "turnover": "1937472.43",
      "trades": "189"
    },
    {
      "date": "2026-02-11",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.95",
      "high": "23.95",
      "low": "22.95",
      "close": "23.00",
      "average": "23.2969",
      "volume": "281395",
      "turnover": "6555628.08",
      "trades": "302"
    },
    {
      "date": "2026-02-12",
      "bid": "23.35",
      "ask": "23.40",
      "open": "22.00",
      "high": "24.70",
      "low": "22.00",
      "close": "23.40",
      "average": "23.5582",
      "volume": "445553",
      "turnover": "10496323.9",
      "trades": "563"
    },
    {
      "date": "2026-02-13",
      "bid": "24.10",
      "ask": "24.25",
      "open": "23.40",
      "high": "24.25",
      "low": "23.00",
      "close": "24.25",
      "average": "23.3798",
      "volume": "469941",
      "turnover": "10987150.59",
      "trades": "347"
    },
    {
      "date": "2026-02-16",
      "bid": "23.20",
      "ask": "23.25",
      "open": "24.00",
      "high": "24.25",
      "low": "23.05",
      "close": "23.10",
      "average": "23.6088",
      "volume": "378628",
      "turnover": "8937917.56",
      "trades": "290"
    },
    {
      "date": "2026-02-17",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.10",
      "high": "23.50",
      "low": "22.75",
      "close": "23.50",
      "average": "23.179",
      "volume": "278457",
      "turnover": "6454270.14",
      "trades": "323"
    },
    {
      "date": "2026-02-18",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.20",
      "high": "23.55",
      "low": "22.75",
      "close": "23.50",
      "average": "23.1905",
      "volume": "168068",
      "turnover": "3897451.9",
      "trades": "223"
    },
    {
      "date": "2026-02-19",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.00",
      "high": "23.85",
      "low": "22.65",
      "close": "23.45",
      "average": "23.3495",
      "volume": "155722",
      "turnover": "3636001.5",
      "trades": "301"
    },
    {
      "date": "2026-02-20",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.30",
      "high": "23.65",
      "low": "23.05",
      "close": "23.60",
      "average": "23.4164",
      "volume": "106898",
      "turnover": "2503175.4",
      "trades": "223"
    },
    {
      "date": "2026-02-23",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.25",
      "high": "23.50",
      "low": "22.90",
      "close": "23.00",
      "average": "23.1601",
      "volume": "134803",
      "turnover": "3121918.38",
      "trades": "277"
    },
    {
      "date": "2026-02-24",
      "bid": "23.10",
      "ask": "23.15",
      "open": "22.95",
      "high": "23.30",
      "low": "22.75",
      "close": "23.15",
      "average": "23.0725",
      "volume": "144545",
      "turnover": "3335059.48",
      "trades": "233"
    },
    {
      "date": "2026-02-25",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.30",
      "low": "22.95",
      "close": "23.00",
      "average": "23.1135",
      "volume": "89830",
      "turnover": "2076263.05",
      "trades": "177"
    },
    {
      "date": "2026-02-26",
      "bid": "23.75",
      "ask": "23.90",
      "open": "23.00",
      "high": "23.90",
      "low": "23.00",
      "close": "23.90",
      "average": "23.6651",
      "volume": "185053",
      "turnover": "4379536.95",
      "trades": "267"
    },
    {
      "date": "2026-02-27",
      "bid": "24.00",
      "ask": "24.05",
      "open": "23.75",
      "high": "24.20",
      "low": "23.55",
      "close": "24.10",
      "average": "23.9246",
      "volume": "185042",
      "turnover": "4427124.3",
      "trades": "262"
    },
    {
      "date": "2026-03-02",
      "bid": "23.30",
      "ask": "23.45",
      "open": "23.65",
      "high": "23.75",
      "low": "23.25",
      "close": "23.30",
      "average": "23.5808",
      "volume": "153632",
      "turnover": "3620356.95",
      "trades": "217"
    },
    {
      "date": "2026-03-03",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.50",
      "high": "23.50",
      "low": "22.60",
      "close": "23.05",
      "average": "23.0147",
      "volume": "201803",
      "turnover": "4644385.34",
      "trades": "137"
    },
    {
      "date": "2026-03-04",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.05",
      "high": "23.95",
      "low": "23.05",
      "close": "23.90",
      "average": "23.6922",
      "volume": "193140",
      "turnover": "4575956.65",
      "trades": "148"
    },
    {
      "date": "2026-03-05",
      "bid": "23.45",
      "ask": "23.80",
      "open": "23.50",
      "high": "24.45",
      "low": "23.50",
      "close": "23.65",
      "average": "24.022",
      "volume": "205893",
      "turnover": "4947426.34",
      "trades": "261"
    },
    {
      "date": "2026-03-06",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.15",
      "low": "23.60",
      "close": "23.90",
      "average": "23.8643",
      "volume": "121960",
      "turnover": "2910428",
      "trades": "142"
    },
    {
      "date": "2026-03-09",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.85",
      "low": "23.25",
      "close": "23.65",
      "average": "23.6159",
      "volume": "115123",
      "turnover": "2718617.35",
      "trades": "219"
    },
    {
      "date": "2026-03-10",
      "bid": "24.10",
      "ask": "24.35",
      "open": "23.65",
      "high": "24.55",
      "low": "23.65",
      "close": "24.20",
      "average": "24.1051",
      "volume": "259291",
      "turnover": "6250243.35",
      "trades": "243"
    },
    {
      "date": "2026-03-11",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.80",
      "high": "24.05",
      "low": "23.55",
      "close": "23.70",
      "average": "23.7801",
      "volume": "122503",
      "turnover": "2913130.76",
      "trades": "191"
    },
    {
      "date": "2026-03-12",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.55",
      "high": "23.65",
      "low": "23.15",
      "close": "23.50",
      "average": "23.458",
      "volume": "110631",
      "turnover": "2595050.15",
      "trades": "157"
    },
    {
      "date": "2026-03-13",
      "bid": "23.35",
      "ask": "23.65",
      "open": "23.10",
      "high": "23.65",
      "low": "23.10",
      "close": "23.55",
      "average": "23.5034",
      "volume": "48133",
      "turnover": "1131290.05",
      "trades": "71"
    },
    {
      "date": "2026-03-16",
      "bid": "23.35",
      "ask": "23.45",
      "open": "23.30",
      "high": "23.65",
      "low": "23.25",
      "close": "23.35",
      "average": "23.3963",
      "volume": "68390",
      "turnover": "1600071.15",
      "trades": "124"
    },
    {
      "date": "2026-03-17",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.35",
      "high": "23.45",
      "low": "23.05",
      "close": "23.10",
      "average": "23.2304",
      "volume": "48417",
      "turnover": "1124747.89",
      "trades": "79"
    },
    {
      "date": "2026-03-18",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.45",
      "high": "23.65",
      "low": "23.00",
      "close": "23.00",
      "average": "23.176",
      "volume": "38623",
      "turnover": "895125.4",
      "trades": "74"
    },
    {
      "date": "2026-03-19",
      "bid": "22.70",
      "ask": "22.85",
      "open": "22.85",
      "high": "22.90",
      "low": "22.45",
      "close": "22.85",
      "average": "22.7006",
      "volume": "39713",
      "turnover": "901507.1",
      "trades": "94"
    },
    {
      "date": "2026-03-20",
      "bid": "22.30",
      "ask": "22.55",
      "open": "22.90",
      "high": "22.95",
      "low": "22.40",
      "close": "22.50",
      "average": "22.6481",
      "volume": "63496",
      "turnover": "1438061.25",
      "trades": "109"
    },
    {
      "date": "2026-03-23",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.00",
      "high": "23.15",
      "low": "21.85",
      "close": "22.70",
      "average": "22.385",
      "volume": "143598",
      "turnover": "3215136.9",
      "trades": "235"
    },
    {
      "date": "2026-03-24",
      "bid": "22.65",
      "ask": "22.95",
      "open": "22.90",
      "high": "22.90",
      "low": "22.15",
      "close": "22.70",
      "average": "22.6188",
      "volume": "92174",
      "turnover": "2084863.65",
      "trades": "137"
    },
    {
      "date": "2026-03-25",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.05",
      "low": "22.55",
      "close": "22.60",
      "average": "22.7772",
      "volume": "73860",
      "turnover": "1682322.95",
      "trades": "130"
    },
    {
      "date": "2026-03-26",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.75",
      "high": "22.85",
      "low": "22.35",
      "close": "22.65",
      "average": "22.5894",
      "volume": "50195",
      "turnover": "1133868.12",
      "trades": "189"
    },
    {
      "date": "2026-03-27",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.95",
      "high": "22.95",
      "low": "22.30",
      "close": "22.40",
      "average": "22.4225",
      "volume": "47988",
      "turnover": "1076013.05",
      "trades": "86"
    },
    {
      "date": "2026-03-30",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.35",
      "high": "22.55",
      "low": "22.05",
      "close": "22.40",
      "average": "22.2743",
      "volume": "40956",
      "turnover": "911406.2",
      "trades": "88"
    },
    {
      "date": "2026-03-31",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.75",
      "high": "23.05",
      "low": "22.60",
      "close": "22.95",
      "average": "22.8875",
      "volume": "63726",
      "turnover": "1458526.25",
      "trades": "133"
    },
    {
      "date": "2026-04-01",
      "bid": "23.45",
      "ask": "23.60",
      "open": "23.90",
      "high": "23.90",
      "low": "22.95",
      "close": "23.60",
      "average": "23.377",
      "volume": "128186",
      "turnover": "2996509.61",
      "trades": "285"
    },
    {
      "date": "2026-04-02",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.70",
      "high": "23.85",
      "low": "23.35",
      "close": "23.35",
      "average": "23.5478",
      "volume": "58047",
      "turnover": "1366960.55",
      "trades": "158"
    },
    {
      "date": "2026-04-07",
      "bid": "23.40",
      "ask": "23.70",
      "open": "23.65",
      "high": "24.25",
      "low": "23.25",
      "close": "23.40",
      "average": "23.7769",
      "volume": "142810",
      "turnover": "3395996.3",
      "trades": "292"
    },
    {
      "date": "2026-04-08",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.55",
      "low": "23.80",
      "close": "23.80",
      "average": "24.0903",
      "volume": "84218",
      "turnover": "2028844.3",
      "trades": "190"
    },
    {
      "date": "2026-04-09",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.80",
      "high": "24.15",
      "low": "23.60",
      "close": "24.05",
      "average": "23.9168",
      "volume": "98530",
      "turnover": "2356488.93",
      "trades": "222"
    },
    {
      "date": "2026-04-10",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.95",
      "high": "24.40",
      "low": "23.90",
      "close": "24.10",
      "average": "24.164",
      "volume": "73409",
      "turnover": "1773905.45",
      "trades": "171"
    },
    {
      "date": "2026-04-13",
      "bid": "24.05",
      "ask": "24.30",
      "open": "24.05",
      "high": "24.20",
      "low": "23.70",
      "close": "24.15",
      "average": "23.9449",
      "volume": "77631",
      "turnover": "1858800.8",
      "trades": "179"
    },
    {
      "date": "2026-04-14",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.60",
      "high": "23.60",
      "low": "22.15",
      "close": "22.95",
      "average": "22.6926",
      "volume": "901626",
      "turnover": "20459481.21",
      "trades": "1117"
    },
    {
      "date": "2026-04-15",
      "bid": "22.55",
      "ask": "22.85",
      "open": "23.00",
      "high": "23.00",
      "low": "22.10",
      "close": "22.80",
      "average": "22.5991",
      "volume": "357955",
      "turnover": "8089477.8",
      "trades": "585"
    },
    {
      "date": "2026-04-16",
      "bid": "22.80",
      "ask": "23.05",
      "open": "22.55",
      "high": "23.05",
      "low": "22.40",
      "close": "22.90",
      "average": "22.8331",
      "volume": "131808",
      "turnover": "3009360.56",
      "trades": "218"
    },
    {
      "date": "2026-04-17",
      "bid": "23.30",
      "ask": "23.45",
      "open": "22.85",
      "high": "23.65",
      "low": "22.85",
      "close": "23.45",
      "average": "23.3425",
      "volume": "114142",
      "turnover": "2664364.5",
      "trades": "187"
    },
    {
      "date": "2026-04-20",
      "bid": "23.45",
      "ask": "23.70",
      "open": "23.30",
      "high": "23.75",
      "low": "23.30",
      "close": "23.45",
      "average": "23.5332",
      "volume": "88734",
      "turnover": "2088195.5",
      "trades": "139"
    },
    {
      "date": "2026-04-21",
      "bid": "22.95",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.55",
      "low": "22.95",
      "close": "23.05",
      "average": "23.2097",
      "volume": "65222",
      "turnover": "1513776.1",
      "trades": "114"
    },
    {
      "date": "2026-04-22",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.95",
      "high": "23.15",
      "low": "22.65",
      "close": "22.80",
      "average": "22.7858",
      "volume": "110940",
      "turnover": "2527855.9",
      "trades": "127"
    },
    {
      "date": "2026-04-23",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.80",
      "high": "22.90",
      "low": "22.45",
      "close": "22.45",
      "average": "22.5649",
      "volume": "78323",
      "turnover": "1767348.35",
      "trades": "137"
    },
    {
      "date": "2026-04-24",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.15",
      "high": "22.95",
      "low": "22.05",
      "close": "22.70",
      "average": "22.5632",
      "volume": "146548",
      "turnover": "3306958.5",
      "trades": "187"
    },
    {
      "date": "2026-04-27",
      "bid": "23.75",
      "ask": "24.00",
      "open": "22.75",
      "high": "24.70",
      "low": "22.75",
      "close": "23.80",
      "average": "23.8779",
      "volume": "270362",
      "turnover": "6455770.6",
      "trades": "397"
    },
    {
      "date": "2026-04-28",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.75",
      "high": "23.85",
      "low": "23.10",
      "close": "23.15",
      "average": "23.3404",
      "volume": "69817",
      "turnover": "1629553.65",
      "trades": "204"
    },
    {
      "date": "2026-04-29",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.30",
      "high": "23.40",
      "low": "22.80",
      "close": "23.00",
      "average": "23.061",
      "volume": "84673",
      "turnover": "1952711.59",
      "trades": "136"
    },
    {
      "date": "2026-04-30",
      "bid": "23.70",
      "ask": "23.95",
      "open": "23.20",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.6277",
      "volume": "107071",
      "turnover": "2529877.68",
      "trades": "162"
    },
    {
      "date": "2026-05-04",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.95",
      "high": "24.25",
      "low": "23.60",
      "close": "23.80",
      "average": "23.8964",
      "volume": "70593",
      "turnover": "1686919.45",
      "trades": "158"
    },
    {
      "date": "2026-05-05",
      "bid": "23.65",
      "ask": "23.85",
      "open": "23.90",
      "high": "24.10",
      "low": "23.60",
      "close": "23.75",
      "average": "23.7734",
      "volume": "194367",
      "turnover": "4620757.95",
      "trades": "110"
    },
    {
      "date": "2026-05-06",
      "bid": "24.20",
      "ask": "24.40",
      "open": "23.85",
      "high": "24.45",
      "low": "23.65",
      "close": "24.45",
      "average": "24.2764",
      "volume": "51377",
      "turnover": "1247251",
      "trades": "145"
    },
    {
      "date": "2026-05-07",
      "bid": "24.70",
      "ask": "24.95",
      "open": "24.60",
      "high": "25.15",
      "low": "24.45",
      "close": "24.80",
      "average": "24.8376",
      "volume": "112572",
      "turnover": "2796023.2",
      "trades": "232"
    },
    {
      "date": "2026-05-08",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.05",
      "high": "25.05",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6141",
      "volume": "11270",
      "turnover": "277400.7",
      "trades": "77"
    },
    {
      "date": "2026-05-11",
      "bid": "24.30",
      "ask": "24.55",
      "open": "24.60",
      "high": "24.85",
      "low": "24.15",
      "close": "24.30",
      "average": "24.5471",
      "volume": "69145",
      "turnover": "1697320.65",
      "trades": "123"
    },
    {
      "date": "2026-05-12",
      "bid": "23.75",
      "ask": "23.95",
      "open": "24.25",
      "high": "24.25",
      "low": "23.75",
      "close": "23.75",
      "average": "23.9213",
      "volume": "30864",
      "turnover": "738307.2",
      "trades": "99"
    },
    {
      "date": "2026-05-13",
      "bid": "23.60",
      "ask": "23.65",
      "open": "24.00",
      "high": "24.00",
      "low": "23.45",
      "close": "23.50",
      "average": "23.6836",
      "volume": "50156",
      "turnover": "1187873.8",
      "trades": "113"
    },
    {
      "date": "2026-05-15",
      "bid": "23.65",
      "ask": "23.80",
      "open": "23.55",
      "high": "23.80",
      "low": "23.40",
      "close": "23.65",
      "average": "23.6312",
      "volume": "58882",
      "turnover": "1391464.08",
      "trades": "161"
    },
    {
      "date": "2026-05-18",
      "bid": "23.40",
      "ask": "23.65",
      "open": "23.75",
      "high": "23.80",
      "low": "23.20",
      "close": "23.50",
      "average": "23.5526",
      "volume": "53957",
      "turnover": "1270826.64",
      "trades": "138"
    },
    {
      "date": "2026-05-19",
      "bid": "23.90",
      "ask": "24.05",
      "open": "23.65",
      "high": "24.30",
      "low": "23.60",
      "close": "24.05",
      "average": "23.9933",
      "volume": "25823",
      "turnover": "619578.7",
      "trades": "80"
    },
    {
      "date": "2026-05-20",
      "bid": "24.30",
      "ask": "24.55",
      "open": "24.15",
      "high": "24.50",
      "low": "23.90",
      "close": "24.25",
      "average": "24.1821",
      "volume": "68026",
      "turnover": "1645011.6",
      "trades": "192"
    },
    {
      "date": "2026-05-21",
      "bid": "23.45",
      "ask": "23.70",
      "open": "24.20",
      "high": "24.20",
      "low": "23.45",
      "close": "23.60",
      "average": "23.6723",
      "volume": "77254",
      "turnover": "1828781.95",
      "trades": "219"
    },
    {
      "date": "2026-05-22",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.60",
      "high": "23.95",
      "low": "23.35",
      "close": "23.65",
      "average": "23.553",
      "volume": "204732",
      "turnover": "4822058.83",
      "trades": "167"
    },
    {
      "date": "2026-05-25",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.80",
      "high": "24.00",
      "low": "23.40",
      "close": "23.50",
      "average": "23.7007",
      "volume": "59809",
      "turnover": "1417798.25",
      "trades": "160"
    },
    {
      "date": "2026-05-26",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.20",
      "low": "23.50",
      "close": "23.80",
      "average": "23.8534",
      "volume": "63989",
      "turnover": "1526275.45",
      "trades": "156"
    },
    {
      "date": "2026-05-27",
      "bid": "23.25",
      "ask": "23.40",
      "open": "23.75",
      "high": "23.95",
      "low": "23.10",
      "close": "23.15",
      "average": "23.4068",
      "volume": "108246",
      "turnover": "2533695.79",
      "trades": "213"
    },
    {
      "date": "2026-05-28",
      "bid": "23.25",
      "ask": "23.45",
      "open": "23.25",
      "high": "23.70",
      "low": "22.85",
      "close": "23.45",
      "average": "23.3342",
      "volume": "83275",
      "turnover": "1943154.1",
      "trades": "144"
    },
    {
      "date": "2026-05-29",
      "bid": "23.55",
      "ask": "23.85",
      "open": "23.45",
      "high": "23.85",
      "low": "23.15",
      "close": "23.30",
      "average": "23.3792",
      "volume": "272279",
      "turnover": "6365671.8",
      "trades": "451"
    },
    {
      "date": "2026-06-01",
      "bid": "22.95",
      "ask": "23.20",
      "open": "23.55",
      "high": "23.55",
      "low": "22.95",
      "close": "23.15",
      "average": "23.2243",
      "volume": "52493",
      "turnover": "1219115.48",
      "trades": "138"
    },
    {
      "date": "2026-06-02",
      "bid": "22.75",
      "ask": "22.85",
      "open": "23.20",
      "high": "23.40",
      "low": "22.60",
      "close": "22.60",
      "average": "22.944",
      "volume": "100353",
      "turnover": "2302577.4",
      "trades": "229"
    },
    {
      "date": "2026-06-03",
      "bid": "22.65",
      "ask": "22.80",
      "open": "22.60",
      "high": "22.95",
      "low": "22.40",
      "close": "22.60",
      "average": "22.6665",
      "volume": "73994",
      "turnover": "1677188.55",
      "trades": "146"
    },
    {
      "date": "2026-06-04",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.55",
      "high": "22.90",
      "low": "22.20",
      "close": "22.20",
      "average": "22.5389",
      "volume": "64096",
      "turnover": "1444689.55",
      "trades": "143"
    },
    {
      "date": "2026-06-05",
      "bid": "22.10",
      "ask": "22.25",
      "open": "22.20",
      "high": "22.55",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1868",
      "volume": "221468",
      "turnover": "4913627.55",
      "trades": "272"
    },
    {
      "date": "2026-06-08",
      "bid": "22.15",
      "ask": "22.35",
      "open": "21.75",
      "high": "22.35",
      "low": "21.70",
      "close": "22.20",
      "average": "21.9721",
      "volume": "222942",
      "turnover": "4898503.7",
      "trades": "198"
    },
    {
      "date": "2026-06-09",
      "bid": "22.35",
      "ask": "22.60",
      "open": "22.00",
      "high": "22.85",
      "low": "21.90",
      "close": "22.30",
      "average": "22.304",
      "volume": "130969",
      "turnover": "2920817.8",
      "trades": "218"
    },
    {
      "date": "2026-06-10",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.75",
      "low": "22.15",
      "close": "22.60",
      "average": "22.3425",
      "volume": "189188",
      "turnover": "4226937.65",
      "trades": "170"
    },
    {
      "date": "2026-06-11",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.30",
      "high": "22.60",
      "low": "22.15",
      "close": "22.40",
      "average": "22.3957",
      "volume": "222899",
      "turnover": "4991983.2",
      "trades": "173"
    },
    {
      "date": "2026-06-12",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.00",
      "low": "22.30",
      "close": "23.00",
      "average": "22.6889",
      "volume": "68920",
      "turnover": "1563720.55",
      "trades": "140"
    },
    {
      "date": "2026-06-15",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.25",
      "low": "22.80",
      "close": "23.20",
      "average": "23.1295",
      "volume": "48368",
      "turnover": "1118500.05",
      "trades": "119"
    },
    {
      "date": "2026-06-16",
      "bid": "23.90",
      "ask": "24.15",
      "open": "24.10",
      "high": "24.35",
      "low": "23.60",
      "close": "23.95",
      "average": "24.0379",
      "volume": "182594",
      "turnover": "4389208.45",
      "trades": "287"
    },
    {
      "date": "2026-06-17",
      "bid": "23.20",
      "ask": "23.45",
      "open": "24.15",
      "high": "24.30",
      "low": "23.20",
      "close": "23.20",
      "average": "23.7265",
      "volume": "79015",
      "turnover": "1874745.7",
      "trades": "149"
    },
    {
      "date": "2026-06-18",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.20",
      "high": "23.55",
      "low": "22.80",
      "close": "22.95",
      "average": "23.158",
      "volume": "98703",
      "turnover": "2285764.85",
      "trades": "121"
    },
    {
      "date": "2026-06-22",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.15",
      "high": "23.90",
      "low": "23.15",
      "close": "23.55",
      "average": "23.5398",
      "volume": "176085",
      "turnover": "4145071.78",
      "trades": "431"
    },
    {
      "date": "2026-06-23",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.65",
      "low": "22.95",
      "close": "23.10",
      "average": "23.245",
      "volume": "158418",
      "turnover": "3682405.8",
      "trades": "264"
    },
    {
      "date": "2026-06-24",
      "bid": "23.50",
      "ask": "23.75",
      "open": "23.00",
      "high": "23.75",
      "low": "22.95",
      "close": "23.70",
      "average": "23.3715",
      "volume": "78259",
      "turnover": "1829028.15",
      "trades": "196"
    },
    {
      "date": "2026-06-25",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.70",
      "high": "23.70",
      "low": "22.90",
      "close": "23.20",
      "average": "23.322",
      "volume": "77968",
      "turnover": "1818362.53",
      "trades": "180"
    },
    {
      "date": "2026-06-26",
      "bid": "22.75",
      "ask": "22.90",
      "open": "23.20",
      "high": "23.20",
      "low": "22.60",
      "close": "22.90",
      "average": "22.8349",
      "volume": "60364",
      "turnover": "1378457.8",
      "trades": "125"
    },
    {
      "date": "2026-06-29",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.85",
      "high": "23.20",
      "low": "22.75",
      "close": "22.80",
      "average": "22.9705",
      "volume": "73648",
      "turnover": "1691825.04",
      "trades": "207"
    },
    {
      "date": "2026-06-30",
      "bid": "22.75",
      "ask": "23.00",
      "open": "22.65",
      "high": "23.00",
      "low": "22.60",
      "close": "22.80",
      "average": "22.7625",
      "volume": "58358",
      "turnover": "1328375.6",
      "trades": "115"
    },
    {
      "date": "2026-07-01",
      "bid": "22.60",
      "ask": "22.70",
      "open": "22.50",
      "high": "22.75",
      "low": "22.25",
      "close": "22.65",
      "average": "22.5132",
      "volume": "59421",
      "turnover": "1337754",
      "trades": "143"
    },
    {
      "date": "2026-07-02",
      "bid": "23.25",
      "ask": "23.55",
      "open": "22.70",
      "high": "23.50",
      "low": "22.60",
      "close": "23.35",
      "average": "23.2588",
      "volume": "54793",
      "turnover": "1273630.35",
      "trades": "177"
    },
    {
      "date": "2026-07-03",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.55",
      "high": "23.90",
      "low": "23.25",
      "close": "23.80",
      "average": "23.6314",
      "volume": "71636",
      "turnover": "1692456.38",
      "trades": "179"
    },
    {
      "date": "2026-07-06",
      "bid": "23.35",
      "ask": "23.60",
      "open": "23.90",
      "high": "23.90",
      "low": "23.30",
      "close": "23.30",
      "average": "23.5401",
      "volume": "31401",
      "turnover": "739180.95",
      "trades": "128"
    },
    {
      "date": "2026-07-07",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.60",
      "high": "23.60",
      "low": "22.90",
      "close": "23.15",
      "average": "23.1282",
      "volume": "72873",
      "turnover": "1685422",
      "trades": "130"
    },
    {
      "date": "2026-07-08",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.60",
      "average": "22.6673",
      "volume": "61130",
      "turnover": "1385650.15",
      "trades": "158"
    },
    {
      "date": "2026-07-09",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.90",
      "high": "22.95",
      "low": "22.55",
      "close": "22.75",
      "average": "22.7075",
      "volume": "41800",
      "turnover": "949172.65",
      "trades": "124"
    },
    {
      "date": "2026-07-10",
      "bid": "24.45",
      "ask": "24.65",
      "open": "23.20",
      "high": "25.10",
      "low": "23.15",
      "close": "24.40",
      "average": "24.05",
      "volume": "328815",
      "turnover": "7908445.32",
      "trades": "713"
    },
    {
      "date": "2026-07-13",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.45",
      "high": "25.30",
      "low": "24.45",
      "close": "24.65",
      "average": "24.8669",
      "volume": "132212",
      "turnover": "3287698.8",
      "trades": "280"
    },
    {
      "date": "2026-07-14",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.55",
      "high": "24.60",
      "low": "24.00",
      "close": "24.50",
      "average": "24.2816",
      "volume": "112022",
      "turnover": "2720133.68",
      "trades": "248"
    },
    {
      "date": "2026-07-15",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.85",
      "high": "24.85",
      "low": "24.20",
      "close": "24.50",
      "average": "24.4335",
      "volume": "49023",
      "turnover": "1197801.05",
      "trades": "180"
    },
    {
      "date": "2026-07-16",
      "bid": "24.30",
      "ask": "24.65",
      "open": "24.55",
      "high": "24.55",
      "low": "24.15",
      "close": "24.45",
      "average": "24.332",
      "volume": "129418",
      "turnover": "3148998.7",
      "trades": "97"
    },
    {
      "date": "2026-07-17",
      "bid": "24.15",
      "ask": "24.40",
      "open": "24.75",
      "high": "24.75",
      "low": "24.15",
      "close": "24.20",
      "average": "24.2397",
      "volume": "20019",
      "turnover": "485253.63",
      "trades": "96"
    },
    {
      "date": "2026-07-20",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.25",
      "low": "23.75",
      "close": "23.95",
      "average": "24.0052",
      "volume": "25914",
      "turnover": "622069.5",
      "trades": "120"
    },
    {
      "date": "2026-07-21",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.55",
      "close": "23.85",
      "average": "23.8038",
      "volume": "16465",
      "turnover": "391929.4",
      "trades": "78"
    },
    {
      "date": "2026-07-22",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.15",
      "low": "23.45",
      "close": "23.90",
      "average": "23.8176",
      "volume": "50010",
      "turnover": "1191118.5",
      "trades": "132"
    },
    {
      "date": "2026-07-23",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.90",
      "high": "23.95",
      "low": "23.50",
      "close": "23.50",
      "average": "23.7269",
      "volume": "36432",
      "turnover": "864370.73",
      "trades": "87"
    },
    {
      "date": "2026-07-24",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.50",
      "high": "23.90",
      "low": "23.50",
      "close": "23.85",
      "average": "23.7664",
      "volume": "40903",
      "turnover": "972117.8",
      "trades": "136"
    },
    {
      "date": "2026-07-27",
      "bid": "24.15",
      "ask": "24.45",
      "open": "24.00",
      "high": "24.45",
      "low": "23.90",
      "close": "24.20",
      "average": "24.1726",
      "volume": "12008",
      "turnover": "290304.4",
      "trades": "86"
    },
    {
      "date": "2026-07-28",
      "bid": "24.10",
      "ask": "24.45",
      "open": "24.15",
      "high": "24.60",
      "low": "24.10",
      "close": "24.45",
      "average": "24.3689",
      "volume": "19968",
      "turnover": "486597.4",
      "trades": "102"
    },
    {
      "date": "2026-07-29",
      "bid": "24.75",
      "ask": "25.05",
      "open": "24.50",
      "high": "25.05",
      "low": "24.50",
      "close": "25.00",
      "average": "24.8513",
      "volume": "41470",
      "turnover": "1030581.85",
      "trades": "103"
    },
    {
      "date": "2026-07-30",
      "bid": "24.95",
      "ask": "25.10",
      "open": "25.05",
      "high": "25.40",
      "low": "24.80",
      "close": "24.95",
      "average": "25.1806",
      "volume": "25813",
      "turnover": "650073.45",
      "trades": "90"
    },
    {
      "date": "2026-07-31",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.30",
      "low": "24.50",
      "close": "24.55",
      "average": "24.9603",
      "volume": "31069",
      "turnover": "775566.6",
      "trades": "89"
    },
    {
      "date": "2026-08-03",
      "bid": "23.80",
      "ask": "24.00",
      "open": "25.00",
      "high": "25.00",
      "low": "23.65",
      "close": "23.80",
      "average": "23.9489",
      "volume": "79016",
      "turnover": "1892344.9",
      "trades": "190"
    },
    {
      "date": "2026-08-04",
      "bid": "24.25",
      "ask": "24.40",
      "open": "23.90",
      "high": "24.45",
      "low": "23.90",
      "close": "24.45",
      "average": "24.1516",
      "volume": "46353",
      "turnover": "1119337.78",
      "trades": "124"
    },
    {
      "date": "2026-08-05",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.60",
      "high": "25.20",
      "low": "24.30",
      "close": "24.50",
      "average": "24.7489",
      "volume": "89827",
      "turnover": "2223119.2",
      "trades": "145"
    },
    {
      "date": "2026-08-06",
      "bid": "25.10",
      "ask": "25.50",
      "open": "24.50",
      "high": "25.65",
      "low": "24.50",
      "close": "25.15",
      "average": "25.1635",
      "volume": "116966",
      "turnover": "2943325.55",
      "trades": "262"
    }
  ]
}