{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3981914/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/emil-pref?id=TX3981914",
    "requested_from_date": "2021-10-01",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3981914",
    "asset_class": "SHARES",
    "isin": "SE0016785794",
    "symbol": "EMIL PREF",
    "company": "Fastighetsbolag. Emilshus Pref",
    "market": null,
    "last_sale_price": "SEK 30.45",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1216,
  "first_date": "2021-10-01",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-01",
      "bid": "29.73",
      "ask": "29.755",
      "open": "29.10",
      "high": "30.30",
      "low": "29.10",
      "close": "29.995",
      "average": "29.6854",
      "volume": "772046",
      "turnover": "22918949.24",
      "trades": "3384"
    },
    {
      "date": "2021-10-04",
      "bid": "30.00",
      "ask": "30.055",
      "open": "30.105",
      "high": "30.315",
      "low": "29.80",
      "close": "30.055",
      "average": "30.0011",
      "volume": "158222",
      "turnover": "4746836.86",
      "trades": "617"
    },
    {
      "date": "2021-10-05",
      "bid": "30.855",
      "ask": "31.10",
      "open": "30.295",
      "high": "31.50",
      "low": "30.295",
      "close": "31.11",
      "average": "30.9965",
      "volume": "117732",
      "turnover": "3649278.38",
      "trades": "471"
    },
    {
      "date": "2021-10-06",
      "bid": "30.40",
      "ask": "30.50",
      "open": "31.10",
      "high": "31.20",
      "low": "30.20",
      "close": "30.40",
      "average": "30.5047",
      "volume": "86780",
      "turnover": "2647197",
      "trades": "287"
    },
    {
      "date": "2021-10-07",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.50",
      "high": "31.00",
      "low": "30.50",
      "close": "31.00",
      "average": "30.8765",
      "volume": "40807",
      "turnover": "1259978.2",
      "trades": "167"
    },
    {
      "date": "2021-10-08",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.10",
      "high": "31.50",
      "low": "30.70",
      "close": "30.80",
      "average": "31.0943",
      "volume": "91795",
      "turnover": "2854298.4",
      "trades": "193"
    },
    {
      "date": "2021-10-11",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.80",
      "high": "30.90",
      "low": "30.10",
      "close": "30.10",
      "average": "30.2964",
      "volume": "110665",
      "turnover": "3352750",
      "trades": "322"
    },
    {
      "date": "2021-10-12",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.40",
      "low": "29.50",
      "close": "30.30",
      "average": "30.0881",
      "volume": "80812",
      "turnover": "2431481.1",
      "trades": "210"
    },
    {
      "date": "2021-10-13",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.50",
      "low": "30.20",
      "close": "30.40",
      "average": "30.3208",
      "volume": "25646",
      "turnover": "777606.6",
      "trades": "109"
    },
    {
      "date": "2021-10-14",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.40",
      "low": "30.20",
      "close": "30.20",
      "average": "30.3428",
      "volume": "26004",
      "turnover": "789035.2",
      "trades": "94"
    },
    {
      "date": "2021-10-15",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.50",
      "low": "30.20",
      "close": "30.50",
      "average": "30.4089",
      "volume": "32575",
      "turnover": "990570.3",
      "trades": "99"
    },
    {
      "date": "2021-10-18",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.50",
      "high": "30.80",
      "low": "30.50",
      "close": "30.60",
      "average": "30.6424",
      "volume": "65006",
      "turnover": "1991940.4",
      "trades": "100"
    },
    {
      "date": "2021-10-19",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.80",
      "high": "30.80",
      "low": "30.50",
      "close": "30.70",
      "average": "30.6674",
      "volume": "31528",
      "turnover": "966880.8",
      "trades": "106"
    },
    {
      "date": "2021-10-20",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.80",
      "low": "30.50",
      "close": "30.60",
      "average": "30.6079",
      "volume": "39163",
      "turnover": "1198699",
      "trades": "144"
    },
    {
      "date": "2021-10-21",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.80",
      "low": "30.60",
      "close": "30.70",
      "average": "30.6903",
      "volume": "21755",
      "turnover": "667668.5",
      "trades": "111"
    },
    {
      "date": "2021-10-22",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.80",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6877",
      "volume": "17623",
      "turnover": "540808.8",
      "trades": "78"
    },
    {
      "date": "2021-10-25",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.80",
      "high": "30.90",
      "low": "30.60",
      "close": "30.80",
      "average": "30.7572",
      "volume": "42506",
      "turnover": "1307363.6",
      "trades": "132"
    },
    {
      "date": "2021-10-26",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.80",
      "high": "31.00",
      "low": "30.60",
      "close": "30.70",
      "average": "30.8071",
      "volume": "47812",
      "turnover": "1472950",
      "trades": "95"
    },
    {
      "date": "2021-10-27",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.10",
      "low": "30.70",
      "close": "30.90",
      "average": "30.8851",
      "volume": "42128",
      "turnover": "1301129",
      "trades": "76"
    },
    {
      "date": "2021-10-28",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.00",
      "low": "30.70",
      "close": "31.00",
      "average": "30.9082",
      "volume": "13155",
      "turnover": "406597.4",
      "trades": "55"
    },
    {
      "date": "2021-10-29",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.50",
      "low": "31.00",
      "close": "31.50",
      "average": "31.3301",
      "volume": "42675",
      "turnover": "1337013.6",
      "trades": "133"
    },
    {
      "date": "2021-11-01",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.50",
      "low": "31.10",
      "close": "32.00",
      "average": "31.8762",
      "volume": "33783",
      "turnover": "1076875.3",
      "trades": "145"
    },
    {
      "date": "2021-11-02",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.70",
      "close": "32.00",
      "average": "31.9336",
      "volume": "12163",
      "turnover": "388407.8",
      "trades": "85"
    },
    {
      "date": "2021-11-03",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.70",
      "close": "32.00",
      "average": "31.9084",
      "volume": "42873",
      "turnover": "1368007.8",
      "trades": "135"
    },
    {
      "date": "2021-11-04",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.80",
      "close": "32.00",
      "average": "31.9584",
      "volume": "24986",
      "turnover": "798511.6",
      "trades": "112"
    },
    {
      "date": "2021-11-05",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9979",
      "volume": "31142",
      "turnover": "996477.1",
      "trades": "58"
    },
    {
      "date": "2021-11-08",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.80",
      "close": "32.00",
      "average": "31.9807",
      "volume": "50512",
      "turnover": "1615409.7",
      "trades": "115"
    },
    {
      "date": "2021-11-09",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.70",
      "close": "31.90",
      "average": "31.8453",
      "volume": "26418",
      "turnover": "841289.1",
      "trades": "106"
    },
    {
      "date": "2021-11-10",
      "bid": "31.80",
      "ask": "32.10",
      "open": "31.90",
      "high": "32.10",
      "low": "31.80",
      "close": "31.80",
      "average": "31.9781",
      "volume": "13027",
      "turnover": "416579.3",
      "trades": "57"
    },
    {
      "date": "2021-11-11",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.9211",
      "volume": "23577",
      "turnover": "752603.5",
      "trades": "83"
    },
    {
      "date": "2021-11-12",
      "bid": "31.85",
      "ask": "31.90",
      "open": "31.80",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.8797",
      "volume": "7677",
      "turnover": "244740.55",
      "trades": "75"
    },
    {
      "date": "2021-11-15",
      "bid": "31.85",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.40",
      "low": "31.85",
      "close": "32.00",
      "average": "31.9993",
      "volume": "29235",
      "turnover": "935499.75",
      "trades": "79"
    },
    {
      "date": "2021-11-16",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.10",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9984",
      "volume": "33636",
      "turnover": "1076297.89",
      "trades": "59"
    },
    {
      "date": "2021-11-17",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.95",
      "high": "32.05",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9907",
      "volume": "21577",
      "turnover": "690263",
      "trades": "81"
    },
    {
      "date": "2021-11-18",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "31.95",
      "average": "31.9681",
      "volume": "26469",
      "turnover": "846162.75",
      "trades": "59"
    },
    {
      "date": "2021-11-19",
      "bid": "32.00",
      "ask": "32.15",
      "open": "31.95",
      "high": "32.20",
      "low": "31.90",
      "close": "32.15",
      "average": "32.05",
      "volume": "6912",
      "turnover": "221529.75",
      "trades": "73"
    },
    {
      "date": "2021-11-22",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.15",
      "low": "31.95",
      "close": "32.00",
      "average": "32.0083",
      "volume": "42447",
      "turnover": "1358655.2",
      "trades": "111"
    },
    {
      "date": "2021-11-23",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.10",
      "low": "31.95",
      "close": "31.95",
      "average": "31.9684",
      "volume": "31738",
      "turnover": "1014613.3",
      "trades": "51"
    },
    {
      "date": "2021-11-24",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.15",
      "low": "31.90",
      "close": "31.95",
      "average": "31.967",
      "volume": "29380",
      "turnover": "939189.85",
      "trades": "66"
    },
    {
      "date": "2021-11-25",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.90",
      "high": "32.10",
      "low": "31.60",
      "close": "32.00",
      "average": "31.8872",
      "volume": "22052",
      "turnover": "703177.5",
      "trades": "85"
    },
    {
      "date": "2021-11-26",
      "bid": "31.80",
      "ask": "31.95",
      "open": "32.00",
      "high": "32.15",
      "low": "31.80",
      "close": "31.80",
      "average": "32.0309",
      "volume": "24623",
      "turnover": "788696.05",
      "trades": "104"
    },
    {
      "date": "2021-11-29",
      "bid": "31.85",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.10",
      "low": "31.50",
      "close": "31.85",
      "average": "31.8434",
      "volume": "32413",
      "turnover": "1032140.9",
      "trades": "120"
    },
    {
      "date": "2021-11-30",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.10",
      "low": "31.85",
      "close": "31.95",
      "average": "31.9771",
      "volume": "9475",
      "turnover": "302982.7",
      "trades": "56"
    },
    {
      "date": "2021-12-01",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9919",
      "volume": "19912",
      "turnover": "637023.6",
      "trades": "51"
    },
    {
      "date": "2021-12-02",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.25",
      "low": "31.90",
      "close": "31.95",
      "average": "31.9704",
      "volume": "39167",
      "turnover": "1252186.05",
      "trades": "68"
    },
    {
      "date": "2021-12-03",
      "bid": "32.00",
      "ask": "32.05",
      "open": "31.95",
      "high": "32.30",
      "low": "31.95",
      "close": "32.00",
      "average": "32.201",
      "volume": "8997",
      "turnover": "289712.05",
      "trades": "50"
    },
    {
      "date": "2021-12-06",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.05",
      "high": "32.05",
      "low": "31.90",
      "close": "31.95",
      "average": "31.9975",
      "volume": "55450",
      "turnover": "1774261.25",
      "trades": "60"
    },
    {
      "date": "2021-12-07",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.10",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9997",
      "volume": "19247",
      "turnover": "615898.45",
      "trades": "39"
    },
    {
      "date": "2021-12-08",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.95",
      "high": "32.00",
      "low": "31.95",
      "close": "32.00",
      "average": "31.9906",
      "volume": "4467",
      "turnover": "142902.05",
      "trades": "23"
    },
    {
      "date": "2021-12-09",
      "bid": "31.85",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.20",
      "low": "31.75",
      "close": "31.85",
      "average": "31.8959",
      "volume": "53458",
      "turnover": "1705089.25",
      "trades": "95"
    },
    {
      "date": "2021-12-10",
      "bid": "31.75",
      "ask": "31.80",
      "open": "31.90",
      "high": "31.95",
      "low": "31.75",
      "close": "31.75",
      "average": "31.8105",
      "volume": "49387",
      "turnover": "1571027.05",
      "trades": "76"
    },
    {
      "date": "2021-12-13",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.80",
      "high": "31.90",
      "low": "31.75",
      "close": "31.80",
      "average": "31.8893",
      "volume": "35565",
      "turnover": "1134144.39",
      "trades": "72"
    },
    {
      "date": "2021-12-14",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.15",
      "low": "31.85",
      "close": "31.95",
      "average": "31.918",
      "volume": "12249",
      "turnover": "390963.55",
      "trades": "33"
    },
    {
      "date": "2021-12-15",
      "bid": "32.00",
      "ask": "32.05",
      "open": "32.00",
      "high": "32.15",
      "low": "32.00",
      "close": "32.05",
      "average": "32.0316",
      "volume": "22939",
      "turnover": "734772.6",
      "trades": "51"
    },
    {
      "date": "2021-12-16",
      "bid": "31.95",
      "ask": "32.05",
      "open": "32.00",
      "high": "32.05",
      "low": "31.90",
      "close": "32.05",
      "average": "31.9841",
      "volume": "9049",
      "turnover": "289424.55",
      "trades": "53"
    },
    {
      "date": "2021-12-17",
      "bid": "32.05",
      "ask": "32.30",
      "open": "31.95",
      "high": "32.30",
      "low": "31.95",
      "close": "32.10",
      "average": "32.1523",
      "volume": "4831",
      "turnover": "155328",
      "trades": "32"
    },
    {
      "date": "2021-12-20",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.20",
      "low": "32.00",
      "close": "32.00",
      "average": "32.0755",
      "volume": "20482",
      "turnover": "656970.3",
      "trades": "45"
    },
    {
      "date": "2021-12-21",
      "bid": "32.10",
      "ask": "32.15",
      "open": "32.00",
      "high": "32.15",
      "low": "31.90",
      "close": "32.15",
      "average": "32.1062",
      "volume": "8885",
      "turnover": "285263.8",
      "trades": "38"
    },
    {
      "date": "2021-12-22",
      "bid": "32.15",
      "ask": "32.20",
      "open": "32.15",
      "high": "32.20",
      "low": "32.05",
      "close": "32.20",
      "average": "32.126",
      "volume": "28621",
      "turnover": "919479.6",
      "trades": "66"
    },
    {
      "date": "2021-12-23",
      "bid": "32.25",
      "ask": "32.30",
      "open": "32.20",
      "high": "32.30",
      "low": "32.10",
      "close": "32.30",
      "average": "32.2708",
      "volume": "11731",
      "turnover": "378568.9",
      "trades": "63"
    },
    {
      "date": "2021-12-27",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.60",
      "low": "32.40",
      "close": "32.40",
      "average": "32.4867",
      "volume": "15135",
      "turnover": "491685.75",
      "trades": "81"
    },
    {
      "date": "2021-12-28",
      "bid": "32.45",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.60",
      "low": "32.05",
      "close": "32.50",
      "average": "32.4081",
      "volume": "11453",
      "turnover": "371169.6",
      "trades": "65"
    },
    {
      "date": "2021-12-29",
      "bid": "32.35",
      "ask": "32.45",
      "open": "32.20",
      "high": "32.40",
      "low": "32.15",
      "close": "32.40",
      "average": "32.2263",
      "volume": "6377",
      "turnover": "205507.15",
      "trades": "60"
    },
    {
      "date": "2021-12-30",
      "bid": "32.50",
      "ask": "32.60",
      "open": "32.40",
      "high": "32.75",
      "low": "32.40",
      "close": "32.60",
      "average": "32.5921",
      "volume": "8508",
      "turnover": "277293.35",
      "trades": "46"
    },
    {
      "date": "2022-01-03",
      "bid": "32.60",
      "ask": "32.75",
      "open": "32.75",
      "high": "32.80",
      "low": "32.60",
      "close": "32.60",
      "average": "32.683",
      "volume": "7994",
      "turnover": "261267.95",
      "trades": "67"
    },
    {
      "date": "2022-01-04",
      "bid": "32.55",
      "ask": "32.70",
      "open": "32.95",
      "high": "32.95",
      "low": "32.50",
      "close": "32.70",
      "average": "32.6388",
      "volume": "4972",
      "turnover": "162280",
      "trades": "38"
    },
    {
      "date": "2022-01-05",
      "bid": "32.75",
      "ask": "32.85",
      "open": "32.65",
      "high": "33.00",
      "low": "32.60",
      "close": "33.00",
      "average": "32.7094",
      "volume": "6762",
      "turnover": "221180.85",
      "trades": "120"
    },
    {
      "date": "2022-01-07",
      "bid": "32.60",
      "ask": "32.65",
      "open": "33.00",
      "high": "33.15",
      "low": "32.50",
      "close": "32.65",
      "average": "32.8131",
      "volume": "11235",
      "turnover": "368655.3",
      "trades": "106"
    },
    {
      "date": "2022-01-10",
      "bid": "32.20",
      "ask": "32.25",
      "open": "32.65",
      "high": "32.70",
      "low": "32.15",
      "close": "32.25",
      "average": "32.3639",
      "volume": "7026",
      "turnover": "227388.55",
      "trades": "53"
    },
    {
      "date": "2022-01-11",
      "bid": "32.10",
      "ask": "32.25",
      "open": "32.25",
      "high": "32.90",
      "low": "32.15",
      "close": "32.20",
      "average": "32.3297",
      "volume": "9763",
      "turnover": "315634.6",
      "trades": "58"
    },
    {
      "date": "2022-01-12",
      "bid": "31.90",
      "ask": "32.05",
      "open": "32.30",
      "high": "32.30",
      "low": "31.95",
      "close": "32.05",
      "average": "32.0394",
      "volume": "92160",
      "turnover": "2952748.95",
      "trades": "85"
    },
    {
      "date": "2022-01-13",
      "bid": "32.05",
      "ask": "32.15",
      "open": "32.10",
      "high": "32.20",
      "low": "32.00",
      "close": "32.05",
      "average": "32.1205",
      "volume": "7000",
      "turnover": "224843.45",
      "trades": "43"
    },
    {
      "date": "2022-01-14",
      "bid": "32.05",
      "ask": "32.15",
      "open": "31.95",
      "high": "32.15",
      "low": "31.95",
      "close": "32.15",
      "average": "32.0367",
      "volume": "5453",
      "turnover": "174696",
      "trades": "39"
    },
    {
      "date": "2022-01-17",
      "bid": "31.95",
      "ask": "32.15",
      "open": "32.20",
      "high": "32.20",
      "low": "31.90",
      "close": "32.15",
      "average": "32.0546",
      "volume": "4101",
      "turnover": "131456.05",
      "trades": "52"
    },
    {
      "date": "2022-01-18",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.15",
      "high": "32.20",
      "low": "31.65",
      "close": "31.95",
      "average": "31.9428",
      "volume": "21917",
      "turnover": "700089.85",
      "trades": "88"
    },
    {
      "date": "2022-01-19",
      "bid": "31.75",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.15",
      "low": "31.75",
      "close": "31.80",
      "average": "31.8758",
      "volume": "13906",
      "turnover": "443264.8",
      "trades": "97"
    },
    {
      "date": "2022-01-20",
      "bid": "32.35",
      "ask": "32.40",
      "open": "31.80",
      "high": "32.40",
      "low": "31.80",
      "close": "32.35",
      "average": "32.0611",
      "volume": "14729",
      "turnover": "472227.35",
      "trades": "48"
    },
    {
      "date": "2022-01-21",
      "bid": "31.80",
      "ask": "31.95",
      "open": "32.00",
      "high": "32.35",
      "low": "31.80",
      "close": "31.95",
      "average": "32.0214",
      "volume": "16871",
      "turnover": "540232.2",
      "trades": "45"
    },
    {
      "date": "2022-01-24",
      "bid": "31.40",
      "ask": "31.45",
      "open": "31.70",
      "high": "32.10",
      "low": "31.05",
      "close": "31.45",
      "average": "31.4314",
      "volume": "35896",
      "turnover": "1128262.2",
      "trades": "146"
    },
    {
      "date": "2022-01-25",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.20",
      "high": "32.00",
      "low": "31.10",
      "close": "31.90",
      "average": "31.4819",
      "volume": "4915",
      "turnover": "154733.6",
      "trades": "62"
    },
    {
      "date": "2022-01-26",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.10",
      "high": "31.90",
      "low": "31.10",
      "close": "31.80",
      "average": "31.6782",
      "volume": "13317",
      "turnover": "421858.85",
      "trades": "78"
    },
    {
      "date": "2022-01-27",
      "bid": "31.65",
      "ask": "31.80",
      "open": "31.80",
      "high": "32.00",
      "low": "31.55",
      "close": "31.60",
      "average": "31.7913",
      "volume": "8961",
      "turnover": "284881.4",
      "trades": "52"
    },
    {
      "date": "2022-01-28",
      "bid": "31.70",
      "ask": "31.95",
      "open": "31.60",
      "high": "32.30",
      "low": "31.60",
      "close": "31.95",
      "average": "31.8972",
      "volume": "17429",
      "turnover": "555936.35",
      "trades": "56"
    },
    {
      "date": "2022-01-31",
      "bid": "32.10",
      "ask": "32.30",
      "open": "31.75",
      "high": "32.35",
      "low": "31.65",
      "close": "32.10",
      "average": "31.989",
      "volume": "11957",
      "turnover": "382492.25",
      "trades": "64"
    },
    {
      "date": "2022-02-01",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.35",
      "high": "32.40",
      "low": "31.85",
      "close": "32.10",
      "average": "32.181",
      "volume": "4110",
      "turnover": "132263.95",
      "trades": "40"
    },
    {
      "date": "2022-02-02",
      "bid": "31.70",
      "ask": "31.75",
      "open": "32.25",
      "high": "32.25",
      "low": "31.70",
      "close": "31.75",
      "average": "31.7984",
      "volume": "13884",
      "turnover": "441489.5",
      "trades": "108"
    },
    {
      "date": "2022-02-03",
      "bid": "31.45",
      "ask": "31.95",
      "open": "31.75",
      "high": "32.00",
      "low": "31.45",
      "close": "31.95",
      "average": "31.7577",
      "volume": "11849",
      "turnover": "376296.55",
      "trades": "75"
    },
    {
      "date": "2022-02-04",
      "bid": "31.80",
      "ask": "31.85",
      "open": "32.30",
      "high": "32.30",
      "low": "31.70",
      "close": "31.75",
      "average": "31.9484",
      "volume": "3112",
      "turnover": "99423.55",
      "trades": "35"
    },
    {
      "date": "2022-02-07",
      "bid": "31.35",
      "ask": "31.40",
      "open": "31.80",
      "high": "32.00",
      "low": "31.30",
      "close": "31.40",
      "average": "31.4674",
      "volume": "12611",
      "turnover": "396834.95",
      "trades": "69"
    },
    {
      "date": "2022-02-08",
      "bid": "31.35",
      "ask": "31.95",
      "open": "31.30",
      "high": "31.35",
      "low": "31.25",
      "close": "31.35",
      "average": "31.3087",
      "volume": "7047",
      "turnover": "220632.65",
      "trades": "33"
    },
    {
      "date": "2022-02-09",
      "bid": "31.40",
      "ask": "31.70",
      "open": "31.45",
      "high": "31.80",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3834",
      "volume": "7743",
      "turnover": "243001.55",
      "trades": "58"
    },
    {
      "date": "2022-02-10",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.45",
      "high": "31.70",
      "low": "31.30",
      "close": "31.50",
      "average": "31.5182",
      "volume": "19775",
      "turnover": "623272.25",
      "trades": "63"
    },
    {
      "date": "2022-02-11",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.2941",
      "volume": "17236",
      "turnover": "539385.7",
      "trades": "80"
    },
    {
      "date": "2022-02-14",
      "bid": "30.55",
      "ask": "31.15",
      "open": "31.20",
      "high": "31.20",
      "low": "28.50",
      "close": "30.60",
      "average": "30.4614",
      "volume": "40974",
      "turnover": "1248124.8",
      "trades": "169"
    },
    {
      "date": "2022-02-15",
      "bid": "30.95",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.20",
      "low": "30.50",
      "close": "30.95",
      "average": "31.1317",
      "volume": "4973",
      "turnover": "154818.05",
      "trades": "24"
    },
    {
      "date": "2022-02-16",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.95",
      "high": "31.40",
      "low": "30.95",
      "close": "30.95",
      "average": "31.1895",
      "volume": "3710",
      "turnover": "115712.95",
      "trades": "28"
    },
    {
      "date": "2022-02-17",
      "bid": "31.00",
      "ask": "31.35",
      "open": "31.40",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0113",
      "volume": "2658",
      "turnover": "82428.05",
      "trades": "23"
    },
    {
      "date": "2022-02-18",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.40",
      "low": "30.65",
      "close": "31.20",
      "average": "31.1193",
      "volume": "28296",
      "turnover": "880552.55",
      "trades": "56"
    },
    {
      "date": "2022-02-21",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.20",
      "high": "31.70",
      "low": "30.50",
      "close": "31.50",
      "average": "31.023",
      "volume": "20793",
      "turnover": "645062.15",
      "trades": "85"
    },
    {
      "date": "2022-02-22",
      "bid": "31.05",
      "ask": "31.60",
      "open": "30.65",
      "high": "31.70",
      "low": "30.60",
      "close": "31.50",
      "average": "31.1601",
      "volume": "33690",
      "turnover": "1049782.2",
      "trades": "44"
    },
    {
      "date": "2022-02-23",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5008",
      "volume": "46867",
      "turnover": "1476350",
      "trades": "26"
    },
    {
      "date": "2022-02-24",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.05",
      "high": "31.50",
      "low": "30.05",
      "close": "31.00",
      "average": "30.9834",
      "volume": "129419",
      "turnover": "4009846.85",
      "trades": "109"
    },
    {
      "date": "2022-02-25",
      "bid": "31.25",
      "ask": "31.30",
      "open": "31.00",
      "high": "31.40",
      "low": "30.55",
      "close": "31.30",
      "average": "31.0086",
      "volume": "56467",
      "turnover": "1750961.25",
      "trades": "52"
    },
    {
      "date": "2022-02-28",
      "bid": "31.40",
      "ask": "31.45",
      "open": "32.00",
      "high": "32.45",
      "low": "31.05",
      "close": "31.40",
      "average": "31.5233",
      "volume": "79272",
      "turnover": "2498917.15",
      "trades": "56"
    },
    {
      "date": "2022-03-01",
      "bid": "31.10",
      "ask": "31.50",
      "open": "31.45",
      "high": "31.50",
      "low": "31.00",
      "close": "31.50",
      "average": "31.2836",
      "volume": "5703",
      "turnover": "178410.2",
      "trades": "44"
    },
    {
      "date": "2022-03-02",
      "bid": "31.40",
      "ask": "31.75",
      "open": "31.00",
      "high": "31.75",
      "low": "30.95",
      "close": "31.75",
      "average": "31.094",
      "volume": "4099",
      "turnover": "127454.25",
      "trades": "32"
    },
    {
      "date": "2022-03-03",
      "bid": "30.95",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.50",
      "low": "30.95",
      "close": "31.00",
      "average": "31.0613",
      "volume": "6086",
      "turnover": "189038.85",
      "trades": "44"
    },
    {
      "date": "2022-03-04",
      "bid": "30.65",
      "ask": "30.70",
      "open": "31.00",
      "high": "31.20",
      "low": "30.65",
      "close": "30.70",
      "average": "30.9209",
      "volume": "4413",
      "turnover": "136453.75",
      "trades": "39"
    },
    {
      "date": "2022-03-07",
      "bid": "31.10",
      "ask": "31.50",
      "open": "30.80",
      "high": "32.10",
      "low": "29.00",
      "close": "31.50",
      "average": "30.4354",
      "volume": "7327",
      "turnover": "223000.05",
      "trades": "68"
    },
    {
      "date": "2022-03-08",
      "bid": "31.05",
      "ask": "31.45",
      "open": "32.00",
      "high": "32.00",
      "low": "30.65",
      "close": "31.45",
      "average": "31.4477",
      "volume": "29398",
      "turnover": "924500.3",
      "trades": "36"
    },
    {
      "date": "2022-03-09",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.80",
      "high": "31.90",
      "low": "30.65",
      "close": "31.50",
      "average": "31.5768",
      "volume": "5450",
      "turnover": "172093.65",
      "trades": "21"
    },
    {
      "date": "2022-03-10",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.75",
      "high": "30.75",
      "low": "29.85",
      "close": "29.95",
      "average": "30.2257",
      "volume": "309233",
      "turnover": "9347242.77",
      "trades": "332"
    },
    {
      "date": "2022-03-11",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.30",
      "high": "30.30",
      "low": "30.00",
      "close": "30.15",
      "average": "30.0915",
      "volume": "95954",
      "turnover": "2887404.35",
      "trades": "139"
    },
    {
      "date": "2022-03-14",
      "bid": "30.15",
      "ask": "30.35",
      "open": "30.30",
      "high": "30.40",
      "low": "30.10",
      "close": "30.35",
      "average": "30.1809",
      "volume": "94369",
      "turnover": "2848145.05",
      "trades": "90"
    },
    {
      "date": "2022-03-15",
      "bid": "30.15",
      "ask": "30.20",
      "open": "30.35",
      "high": "30.65",
      "low": "30.15",
      "close": "30.20",
      "average": "30.2122",
      "volume": "32477",
      "turnover": "981200",
      "trades": "37"
    },
    {
      "date": "2022-03-16",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.30",
      "high": "30.60",
      "low": "30.15",
      "close": "30.50",
      "average": "30.4321",
      "volume": "39618",
      "turnover": "1205657.7",
      "trades": "67"
    },
    {
      "date": "2022-03-17",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.50",
      "high": "30.60",
      "low": "30.35",
      "close": "30.35",
      "average": "30.5562",
      "volume": "15583",
      "turnover": "476157.55",
      "trades": "35"
    },
    {
      "date": "2022-03-18",
      "bid": "30.65",
      "ask": "30.90",
      "open": "30.95",
      "high": "31.25",
      "low": "30.50",
      "close": "30.70",
      "average": "30.935",
      "volume": "17172",
      "turnover": "531215.55",
      "trades": "49"
    },
    {
      "date": "2022-03-21",
      "bid": "30.90",
      "ask": "31.10",
      "open": "30.85",
      "high": "31.10",
      "low": "30.65",
      "close": "31.10",
      "average": "30.8771",
      "volume": "5460",
      "turnover": "168588.8",
      "trades": "24"
    },
    {
      "date": "2022-03-22",
      "bid": "31.00",
      "ask": "31.35",
      "open": "31.10",
      "high": "31.40",
      "low": "30.75",
      "close": "31.35",
      "average": "30.9356",
      "volume": "14109",
      "turnover": "436470.25",
      "trades": "31"
    },
    {
      "date": "2022-03-23",
      "bid": "31.00",
      "ask": "31.05",
      "open": "31.40",
      "high": "31.50",
      "low": "31.00",
      "close": "31.05",
      "average": "31.3285",
      "volume": "11181",
      "turnover": "350283.5",
      "trades": "40"
    },
    {
      "date": "2022-03-24",
      "bid": "30.75",
      "ask": "31.05",
      "open": "31.35",
      "high": "31.35",
      "low": "30.75",
      "close": "30.75",
      "average": "31.1355",
      "volume": "3003",
      "turnover": "93499.85",
      "trades": "23"
    },
    {
      "date": "2022-03-25",
      "bid": "30.95",
      "ask": "31.30",
      "open": "31.50",
      "high": "31.50",
      "low": "30.80",
      "close": "31.30",
      "average": "31.3214",
      "volume": "2901",
      "turnover": "90863.5",
      "trades": "38"
    },
    {
      "date": "2022-03-28",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.50",
      "high": "31.50",
      "low": "31.00",
      "close": "31.10",
      "average": "31.034",
      "volume": "6420",
      "turnover": "199238.4",
      "trades": "34"
    },
    {
      "date": "2022-03-29",
      "bid": "30.95",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.50",
      "low": "30.80",
      "close": "31.00",
      "average": "31.0206",
      "volume": "48684",
      "turnover": "1510204.65",
      "trades": "72"
    },
    {
      "date": "2022-03-30",
      "bid": "30.80",
      "ask": "30.85",
      "open": "31.00",
      "high": "31.00",
      "low": "30.80",
      "close": "30.85",
      "average": "30.8311",
      "volume": "6397",
      "turnover": "197226.65",
      "trades": "18"
    },
    {
      "date": "2022-03-31",
      "bid": "30.90",
      "ask": "31.30",
      "open": "30.85",
      "high": "31.30",
      "low": "30.80",
      "close": "30.90",
      "average": "30.9964",
      "volume": "50977",
      "turnover": "1580105.45",
      "trades": "32"
    },
    {
      "date": "2022-04-01",
      "bid": "30.90",
      "ask": "31.25",
      "open": "31.25",
      "high": "31.25",
      "low": "30.85",
      "close": "31.25",
      "average": "30.9952",
      "volume": "12216",
      "turnover": "378637.5",
      "trades": "35"
    },
    {
      "date": "2022-04-04",
      "bid": "31.05",
      "ask": "31.10",
      "open": "31.30",
      "high": "31.30",
      "low": "31.00",
      "close": "31.10",
      "average": "31.136",
      "volume": "4278",
      "turnover": "133199.9",
      "trades": "37"
    },
    {
      "date": "2022-04-05",
      "bid": "31.25",
      "ask": "31.30",
      "open": "31.50",
      "high": "31.50",
      "low": "31.15",
      "close": "31.30",
      "average": "31.2344",
      "volume": "7596",
      "turnover": "237256.3",
      "trades": "91"
    },
    {
      "date": "2022-04-06",
      "bid": "30.80",
      "ask": "30.85",
      "open": "31.35",
      "high": "31.50",
      "low": "30.80",
      "close": "30.85",
      "average": "31.0042",
      "volume": "36217",
      "turnover": "1122880.8",
      "trades": "92"
    },
    {
      "date": "2022-04-07",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.85",
      "high": "30.85",
      "low": "30.25",
      "close": "30.55",
      "average": "30.5977",
      "volume": "37053",
      "turnover": "1133735.6",
      "trades": "119"
    },
    {
      "date": "2022-04-08",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.95",
      "high": "31.40",
      "low": "30.40",
      "close": "31.20",
      "average": "30.5677",
      "volume": "27358",
      "turnover": "836272.25",
      "trades": "77"
    },
    {
      "date": "2022-04-11",
      "bid": "30.70",
      "ask": "30.95",
      "open": "31.20",
      "high": "31.40",
      "low": "30.25",
      "close": "30.95",
      "average": "30.629",
      "volume": "7601",
      "turnover": "232811.35",
      "trades": "65"
    },
    {
      "date": "2022-04-12",
      "bid": "30.60",
      "ask": "30.95",
      "open": "30.80",
      "high": "30.95",
      "low": "30.50",
      "close": "30.95",
      "average": "30.5908",
      "volume": "19128",
      "turnover": "585141.2",
      "trades": "46"
    },
    {
      "date": "2022-04-13",
      "bid": "31.10",
      "ask": "31.15",
      "open": "30.95",
      "high": "31.40",
      "low": "30.85",
      "close": "31.15",
      "average": "30.9686",
      "volume": "8622",
      "turnover": "267011.3",
      "trades": "38"
    },
    {
      "date": "2022-04-14",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.15",
      "low": "31.05",
      "close": "31.15",
      "average": "31.1494",
      "volume": "526",
      "turnover": "16384.6",
      "trades": "17"
    },
    {
      "date": "2022-04-19",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.15",
      "high": "31.85",
      "low": "30.80",
      "close": "31.30",
      "average": "31.3509",
      "volume": "24637",
      "turnover": "772393.15",
      "trades": "55"
    },
    {
      "date": "2022-04-20",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.40",
      "high": "31.40",
      "low": "30.80",
      "close": "31.15",
      "average": "31.0758",
      "volume": "8773",
      "turnover": "272628.4",
      "trades": "31"
    },
    {
      "date": "2022-04-21",
      "bid": "30.85",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.20",
      "low": "30.85",
      "close": "30.85",
      "average": "31.0841",
      "volume": "3046",
      "turnover": "94682.3",
      "trades": "26"
    },
    {
      "date": "2022-04-22",
      "bid": "30.80",
      "ask": "30.95",
      "open": "30.90",
      "high": "31.20",
      "low": "30.80",
      "close": "30.80",
      "average": "30.9051",
      "volume": "17802",
      "turnover": "550173.4",
      "trades": "35"
    },
    {
      "date": "2022-04-25",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.80",
      "high": "31.20",
      "low": "30.25",
      "close": "30.40",
      "average": "30.6242",
      "volume": "7314",
      "turnover": "223985.05",
      "trades": "67"
    },
    {
      "date": "2022-04-26",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.40",
      "high": "30.95",
      "low": "30.00",
      "close": "30.30",
      "average": "30.337",
      "volume": "8196",
      "turnover": "248642.25",
      "trades": "55"
    },
    {
      "date": "2022-04-27",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.65",
      "low": "30.00",
      "close": "30.45",
      "average": "30.4205",
      "volume": "2127",
      "turnover": "64704.3",
      "trades": "35"
    },
    {
      "date": "2022-04-28",
      "bid": "30.15",
      "ask": "30.45",
      "open": "30.85",
      "high": "30.85",
      "low": "29.90",
      "close": "30.45",
      "average": "30.1048",
      "volume": "5590",
      "turnover": "168285.75",
      "trades": "47"
    },
    {
      "date": "2022-04-29",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.45",
      "high": "31.00",
      "low": "30.45",
      "close": "31.00",
      "average": "30.8388",
      "volume": "23119",
      "turnover": "712962.8",
      "trades": "34"
    },
    {
      "date": "2022-05-02",
      "bid": "30.45",
      "ask": "30.85",
      "open": "31.00",
      "high": "31.00",
      "low": "30.45",
      "close": "30.45",
      "average": "30.7285",
      "volume": "5970",
      "turnover": "183449.25",
      "trades": "40"
    },
    {
      "date": "2022-05-03",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.95",
      "high": "30.95",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6416",
      "volume": "6881",
      "turnover": "210845.05",
      "trades": "22"
    },
    {
      "date": "2022-05-04",
      "bid": "30.40",
      "ask": "30.65",
      "open": "30.60",
      "high": "30.80",
      "low": "30.40",
      "close": "30.40",
      "average": "30.5947",
      "volume": "15851",
      "turnover": "484956.15",
      "trades": "44"
    },
    {
      "date": "2022-05-05",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.90",
      "low": "30.10",
      "close": "30.10",
      "average": "30.2372",
      "volume": "14078",
      "turnover": "425679.8",
      "trades": "40"
    },
    {
      "date": "2022-05-06",
      "bid": "29.65",
      "ask": "29.85",
      "open": "30.20",
      "high": "30.25",
      "low": "29.65",
      "close": "29.65",
      "average": "30.0315",
      "volume": "9324",
      "turnover": "280013.7",
      "trades": "56"
    },
    {
      "date": "2022-05-09",
      "bid": "29.40",
      "ask": "29.75",
      "open": "29.65",
      "high": "30.25",
      "low": "29.05",
      "close": "29.75",
      "average": "29.6265",
      "volume": "15540",
      "turnover": "460395.85",
      "trades": "75"
    },
    {
      "date": "2022-05-10",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.80",
      "high": "30.00",
      "low": "29.25",
      "close": "29.70",
      "average": "29.5115",
      "volume": "19924",
      "turnover": "587987.65",
      "trades": "77"
    },
    {
      "date": "2022-05-11",
      "bid": "29.35",
      "ask": "29.40",
      "open": "29.85",
      "high": "29.85",
      "low": "29.00",
      "close": "29.40",
      "average": "29.3652",
      "volume": "12400",
      "turnover": "364128.5",
      "trades": "79"
    },
    {
      "date": "2022-05-12",
      "bid": "29.20",
      "ask": "29.25",
      "open": "29.30",
      "high": "29.30",
      "low": "29.00",
      "close": "29.25",
      "average": "29.1928",
      "volume": "3135",
      "turnover": "91519.5",
      "trades": "38"
    },
    {
      "date": "2022-05-13",
      "bid": "29.95",
      "ask": "30.50",
      "open": "29.30",
      "high": "30.95",
      "low": "29.30",
      "close": "30.50",
      "average": "30.2291",
      "volume": "6515",
      "turnover": "196942.9",
      "trades": "36"
    },
    {
      "date": "2022-05-16",
      "bid": "30.00",
      "ask": "30.35",
      "open": "30.45",
      "high": "30.50",
      "low": "30.20",
      "close": "30.20",
      "average": "30.2532",
      "volume": "1288",
      "turnover": "38966.15",
      "trades": "11"
    },
    {
      "date": "2022-05-17",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.50",
      "low": "30.20",
      "close": "30.30",
      "average": "30.2701",
      "volume": "4300",
      "turnover": "130161.5",
      "trades": "29"
    },
    {
      "date": "2022-05-18",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.45",
      "high": "30.50",
      "low": "30.05",
      "close": "30.05",
      "average": "30.3305",
      "volume": "898",
      "turnover": "27236.8",
      "trades": "22"
    },
    {
      "date": "2022-05-19",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.95",
      "high": "30.40",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9234",
      "volume": "2329",
      "turnover": "69691.65",
      "trades": "42"
    },
    {
      "date": "2022-05-20",
      "bid": "29.90",
      "ask": "30.05",
      "open": "30.25",
      "high": "30.35",
      "low": "29.85",
      "close": "30.05",
      "average": "30.1078",
      "volume": "4638",
      "turnover": "139640.2",
      "trades": "45"
    },
    {
      "date": "2022-05-23",
      "bid": "30.05",
      "ask": "30.35",
      "open": "30.05",
      "high": "30.65",
      "low": "30.05",
      "close": "30.45",
      "average": "30.2973",
      "volume": "5797",
      "turnover": "175633.5",
      "trades": "33"
    },
    {
      "date": "2022-05-24",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.75",
      "high": "30.75",
      "low": "30.45",
      "close": "30.50",
      "average": "30.5231",
      "volume": "3485",
      "turnover": "106372.9",
      "trades": "24"
    },
    {
      "date": "2022-05-25",
      "bid": "30.55",
      "ask": "30.80",
      "open": "30.90",
      "high": "30.90",
      "low": "30.50",
      "close": "30.80",
      "average": "30.791",
      "volume": "2609",
      "turnover": "80333.8",
      "trades": "39"
    },
    {
      "date": "2022-05-27",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.80",
      "high": "30.85",
      "low": "30.55",
      "close": "30.60",
      "average": "30.7264",
      "volume": "2673",
      "turnover": "82131.7",
      "trades": "46"
    },
    {
      "date": "2022-05-30",
      "bid": "30.75",
      "ask": "30.80",
      "open": "30.60",
      "high": "30.85",
      "low": "30.60",
      "close": "30.80",
      "average": "30.7775",
      "volume": "4279",
      "turnover": "131697",
      "trades": "51"
    },
    {
      "date": "2022-05-31",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.80",
      "high": "30.90",
      "low": "30.70",
      "close": "30.85",
      "average": "30.8333",
      "volume": "5936",
      "turnover": "183026.4",
      "trades": "36"
    },
    {
      "date": "2022-06-01",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.90",
      "high": "30.90",
      "low": "30.70",
      "close": "30.75",
      "average": "30.8247",
      "volume": "5639",
      "turnover": "173820.65",
      "trades": "41"
    },
    {
      "date": "2022-06-02",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.75",
      "high": "30.90",
      "low": "30.20",
      "close": "30.35",
      "average": "30.4289",
      "volume": "10089",
      "turnover": "306997.4",
      "trades": "64"
    },
    {
      "date": "2022-06-03",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.55",
      "low": "30.35",
      "close": "30.50",
      "average": "30.4697",
      "volume": "22850",
      "turnover": "696231.75",
      "trades": "120"
    },
    {
      "date": "2022-06-07",
      "bid": "30.05",
      "ask": "30.40",
      "open": "30.50",
      "high": "30.55",
      "low": "29.40",
      "close": "30.05",
      "average": "30.2575",
      "volume": "16598",
      "turnover": "502213.4",
      "trades": "144"
    },
    {
      "date": "2022-06-08",
      "bid": "30.10",
      "ask": "30.25",
      "open": "30.50",
      "high": "30.50",
      "low": "30.05",
      "close": "30.10",
      "average": "30.2798",
      "volume": "17105",
      "turnover": "517936.35",
      "trades": "76"
    },
    {
      "date": "2022-06-09",
      "bid": "29.15",
      "ask": "29.65",
      "open": "30.50",
      "high": "30.50",
      "low": "29.10",
      "close": "29.10",
      "average": "29.7905",
      "volume": "18262",
      "turnover": "544034.45",
      "trades": "77"
    },
    {
      "date": "2022-06-10",
      "bid": "29.45",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.30",
      "low": "29.25",
      "close": "29.45",
      "average": "29.661",
      "volume": "25357",
      "turnover": "752115.15",
      "trades": "96"
    },
    {
      "date": "2022-06-13",
      "bid": "28.60",
      "ask": "29.20",
      "open": "29.45",
      "high": "30.00",
      "low": "28.60",
      "close": "29.20",
      "average": "29.2322",
      "volume": "27628",
      "turnover": "807627.15",
      "trades": "80"
    },
    {
      "date": "2022-06-14",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.50",
      "average": "28.5401",
      "volume": "11295",
      "turnover": "322360.75",
      "trades": "68"
    },
    {
      "date": "2022-06-15",
      "bid": "27.75",
      "ask": "28.65",
      "open": "28.50",
      "high": "28.80",
      "low": "27.50",
      "close": "27.55",
      "average": "27.9624",
      "volume": "19727",
      "turnover": "551614.6",
      "trades": "121"
    },
    {
      "date": "2022-06-16",
      "bid": "26.30",
      "ask": "26.95",
      "open": "28.00",
      "high": "28.50",
      "low": "26.00",
      "close": "26.30",
      "average": "27.1336",
      "volume": "44547",
      "turnover": "1208722.14",
      "trades": "113"
    },
    {
      "date": "2022-06-17",
      "bid": "26.25",
      "ask": "26.95",
      "open": "26.30",
      "high": "28.45",
      "low": "26.10",
      "close": "27.00",
      "average": "26.7598",
      "volume": "7770",
      "turnover": "207923.55",
      "trades": "78"
    },
    {
      "date": "2022-06-20",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.80",
      "high": "27.80",
      "low": "26.70",
      "close": "26.80",
      "average": "27.0664",
      "volume": "25518",
      "turnover": "690680.25",
      "trades": "53"
    },
    {
      "date": "2022-06-21",
      "bid": "26.45",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.70",
      "low": "26.30",
      "close": "26.45",
      "average": "26.8572",
      "volume": "7132",
      "turnover": "191545.4",
      "trades": "69"
    },
    {
      "date": "2022-06-22",
      "bid": "25.50",
      "ask": "26.15",
      "open": "26.45",
      "high": "26.70",
      "low": "25.15",
      "close": "25.45",
      "average": "26.0967",
      "volume": "30257",
      "turnover": "789607.8",
      "trades": "84"
    },
    {
      "date": "2022-06-23",
      "bid": "25.50",
      "ask": "26.40",
      "open": "26.50",
      "high": "27.25",
      "low": "25.50",
      "close": "25.50",
      "average": "26.2982",
      "volume": "8005",
      "turnover": "210516.8",
      "trades": "69"
    },
    {
      "date": "2022-06-27",
      "bid": "26.10",
      "ask": "26.90",
      "open": "25.50",
      "high": "26.90",
      "low": "25.50",
      "close": "26.10",
      "average": "26.3121",
      "volume": "17353",
      "turnover": "456593.05",
      "trades": "73"
    },
    {
      "date": "2022-06-28",
      "bid": "25.50",
      "ask": "25.85",
      "open": "26.10",
      "high": "26.95",
      "low": "25.15",
      "close": "25.85",
      "average": "25.8042",
      "volume": "28913",
      "turnover": "746077.95",
      "trades": "95"
    },
    {
      "date": "2022-06-29",
      "bid": "24.05",
      "ask": "24.50",
      "open": "25.85",
      "high": "25.85",
      "low": "24.05",
      "close": "24.05",
      "average": "24.8794",
      "volume": "33924",
      "turnover": "844007.75",
      "trades": "116"
    },
    {
      "date": "2022-06-30",
      "bid": "23.50",
      "ask": "23.90",
      "open": "24.20",
      "high": "25.00",
      "low": "22.05",
      "close": "22.05",
      "average": "24.1388",
      "volume": "17566",
      "turnover": "424021.95",
      "trades": "84"
    },
    {
      "date": "2022-07-01",
      "bid": "23.00",
      "ask": "23.90",
      "open": "22.05",
      "high": "23.90",
      "low": "22.00",
      "close": "23.10",
      "average": "22.9041",
      "volume": "27930",
      "turnover": "639711.95",
      "trades": "128"
    },
    {
      "date": "2022-07-04",
      "bid": "23.75",
      "ask": "24.05",
      "open": "23.10",
      "high": "24.15",
      "low": "23.00",
      "close": "23.80",
      "average": "23.5626",
      "volume": "7092",
      "turnover": "167106.25",
      "trades": "70"
    },
    {
      "date": "2022-07-05",
      "bid": "23.10",
      "ask": "25.35",
      "open": "23.90",
      "high": "25.55",
      "low": "23.05",
      "close": "25.20",
      "average": "24.1355",
      "volume": "15526",
      "turnover": "374727.95",
      "trades": "170"
    },
    {
      "date": "2022-07-06",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.40",
      "low": "24.05",
      "close": "25.40",
      "average": "24.8452",
      "volume": "5922",
      "turnover": "147133.05",
      "trades": "65"
    },
    {
      "date": "2022-07-07",
      "bid": "26.05",
      "ask": "26.45",
      "open": "25.55",
      "high": "26.45",
      "low": "25.55",
      "close": "26.45",
      "average": "25.9411",
      "volume": "18357",
      "turnover": "476201.45",
      "trades": "56"
    },
    {
      "date": "2022-07-08",
      "bid": "25.90",
      "ask": "26.40",
      "open": "27.05",
      "high": "27.05",
      "low": "26.00",
      "close": "26.40",
      "average": "26.5862",
      "volume": "2942",
      "turnover": "78216.65",
      "trades": "37"
    },
    {
      "date": "2022-07-11",
      "bid": "26.05",
      "ask": "26.55",
      "open": "27.00",
      "high": "27.00",
      "low": "26.05",
      "close": "26.55",
      "average": "26.5351",
      "volume": "2743",
      "turnover": "72785.9",
      "trades": "53"
    },
    {
      "date": "2022-07-12",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.90",
      "high": "26.90",
      "low": "26.05",
      "close": "26.30",
      "average": "26.3548",
      "volume": "1720",
      "turnover": "45330.25",
      "trades": "38"
    },
    {
      "date": "2022-07-13",
      "bid": "25.50",
      "ask": "25.95",
      "open": "26.30",
      "high": "27.20",
      "low": "25.50",
      "close": "25.90",
      "average": "26.0741",
      "volume": "3545",
      "turnover": "92432.65",
      "trades": "54"
    },
    {
      "date": "2022-07-14",
      "bid": "25.85",
      "ask": "26.35",
      "open": "26.55",
      "high": "26.55",
      "low": "25.50",
      "close": "26.35",
      "average": "26.2903",
      "volume": "1461",
      "turnover": "38410.15",
      "trades": "22"
    },
    {
      "date": "2022-07-15",
      "bid": "25.35",
      "ask": "25.90",
      "open": "26.35",
      "high": "26.45",
      "low": "25.00",
      "close": "25.90",
      "average": "25.4354",
      "volume": "14795",
      "turnover": "376316.15",
      "trades": "73"
    },
    {
      "date": "2022-07-18",
      "bid": "26.35",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.30",
      "average": "26.36",
      "volume": "9080",
      "turnover": "239349.15",
      "trades": "36"
    },
    {
      "date": "2022-07-19",
      "bid": "26.25",
      "ask": "26.90",
      "open": "26.30",
      "high": "26.90",
      "low": "26.10",
      "close": "26.90",
      "average": "26.7255",
      "volume": "1573",
      "turnover": "42039.15",
      "trades": "26"
    },
    {
      "date": "2022-07-20",
      "bid": "26.60",
      "ask": "26.75",
      "open": "26.25",
      "high": "26.80",
      "low": "26.15",
      "close": "26.75",
      "average": "26.3294",
      "volume": "1888",
      "turnover": "49709.95",
      "trades": "34"
    },
    {
      "date": "2022-07-21",
      "bid": "26.55",
      "ask": "26.85",
      "open": "26.50",
      "high": "26.85",
      "low": "26.50",
      "close": "26.85",
      "average": "26.6551",
      "volume": "1090",
      "turnover": "29054.1",
      "trades": "19"
    },
    {
      "date": "2022-07-22",
      "bid": "27.35",
      "ask": "27.45",
      "open": "26.80",
      "high": "27.45",
      "low": "26.80",
      "close": "27.45",
      "average": "27.2936",
      "volume": "10543",
      "turnover": "287756.5",
      "trades": "59"
    },
    {
      "date": "2022-07-25",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.50",
      "high": "27.80",
      "low": "27.05",
      "close": "27.80",
      "average": "27.4652",
      "volume": "7248",
      "turnover": "199068.1",
      "trades": "44"
    },
    {
      "date": "2022-07-26",
      "bid": "27.90",
      "ask": "28.45",
      "open": "28.60",
      "high": "28.70",
      "low": "27.80",
      "close": "27.85",
      "average": "28.0809",
      "volume": "4265",
      "turnover": "119765",
      "trades": "44"
    },
    {
      "date": "2022-07-27",
      "bid": "28.15",
      "ask": "28.30",
      "open": "27.85",
      "high": "28.40",
      "low": "27.70",
      "close": "28.30",
      "average": "28.0141",
      "volume": "3689",
      "turnover": "103344",
      "trades": "29"
    },
    {
      "date": "2022-07-28",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.30",
      "high": "28.40",
      "low": "28.00",
      "close": "28.00",
      "average": "28.2691",
      "volume": "951",
      "turnover": "26883.95",
      "trades": "27"
    },
    {
      "date": "2022-07-29",
      "bid": "28.50",
      "ask": "28.65",
      "open": "28.05",
      "high": "28.90",
      "low": "28.00",
      "close": "28.65",
      "average": "28.4833",
      "volume": "3417",
      "turnover": "97327.55",
      "trades": "38"
    },
    {
      "date": "2022-08-01",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.65",
      "high": "28.65",
      "low": "28.15",
      "close": "28.40",
      "average": "28.3876",
      "volume": "1423",
      "turnover": "40395.5",
      "trades": "26"
    },
    {
      "date": "2022-08-02",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.05",
      "high": "28.65",
      "low": "27.75",
      "close": "28.10",
      "average": "28.2121",
      "volume": "3918",
      "turnover": "110534.9",
      "trades": "33"
    },
    {
      "date": "2022-08-03",
      "bid": "28.00",
      "ask": "28.60",
      "open": "27.80",
      "high": "28.60",
      "low": "27.75",
      "close": "28.60",
      "average": "28.1349",
      "volume": "766",
      "turnover": "21551.35",
      "trades": "37"
    },
    {
      "date": "2022-08-04",
      "bid": "28.10",
      "ask": "28.55",
      "open": "28.50",
      "high": "28.65",
      "low": "28.05",
      "close": "28.55",
      "average": "28.3946",
      "volume": "1320",
      "turnover": "37480.9",
      "trades": "27"
    },
    {
      "date": "2022-08-05",
      "bid": "27.85",
      "ask": "27.95",
      "open": "28.55",
      "high": "28.55",
      "low": "27.85",
      "close": "27.95",
      "average": "28.0983",
      "volume": "3591",
      "turnover": "100901.05",
      "trades": "53"
    },
    {
      "date": "2022-08-08",
      "bid": "27.70",
      "ask": "27.75",
      "open": "27.95",
      "high": "27.95",
      "low": "27.70",
      "close": "27.75",
      "average": "27.8122",
      "volume": "2954",
      "turnover": "82157.1",
      "trades": "29"
    },
    {
      "date": "2022-08-09",
      "bid": "27.55",
      "ask": "27.75",
      "open": "27.95",
      "high": "27.95",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8909",
      "volume": "1647",
      "turnover": "45936.35",
      "trades": "18"
    },
    {
      "date": "2022-08-10",
      "bid": "27.70",
      "ask": "27.95",
      "open": "27.85",
      "high": "27.95",
      "low": "27.50",
      "close": "27.95",
      "average": "27.847",
      "volume": "7318",
      "turnover": "203784.7",
      "trades": "40"
    },
    {
      "date": "2022-08-11",
      "bid": "28.00",
      "ask": "28.70",
      "open": "28.00",
      "high": "28.75",
      "low": "28.00",
      "close": "28.70",
      "average": "28.0177",
      "volume": "6993",
      "turnover": "195928.1",
      "trades": "32"
    },
    {
      "date": "2022-08-12",
      "bid": "28.45",
      "ask": "28.65",
      "open": "28.70",
      "high": "28.70",
      "low": "28.05",
      "close": "28.65",
      "average": "28.6543",
      "volume": "1251",
      "turnover": "35846.55",
      "trades": "28"
    },
    {
      "date": "2022-08-15",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.80",
      "high": "28.80",
      "low": "28.40",
      "close": "28.65",
      "average": "28.5954",
      "volume": "2988",
      "turnover": "85443.1",
      "trades": "40"
    },
    {
      "date": "2022-08-16",
      "bid": "28.60",
      "ask": "28.75",
      "open": "28.65",
      "high": "28.90",
      "low": "28.45",
      "close": "28.75",
      "average": "28.6911",
      "volume": "1813",
      "turnover": "52017",
      "trades": "26"
    },
    {
      "date": "2022-08-17",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.75",
      "high": "28.75",
      "low": "28.00",
      "close": "28.50",
      "average": "28.6918",
      "volume": "6522",
      "turnover": "187127.7",
      "trades": "30"
    },
    {
      "date": "2022-08-18",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.90",
      "high": "28.90",
      "low": "28.00",
      "close": "28.40",
      "average": "28.4283",
      "volume": "553",
      "turnover": "15720.85",
      "trades": "11"
    },
    {
      "date": "2022-08-19",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.05",
      "high": "28.40",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2053",
      "volume": "4539",
      "turnover": "128023.8",
      "trades": "29"
    },
    {
      "date": "2022-08-22",
      "bid": "27.40",
      "ask": "28.45",
      "open": "28.05",
      "high": "28.65",
      "low": "27.40",
      "close": "27.40",
      "average": "28.1077",
      "volume": "3816",
      "turnover": "107259.05",
      "trades": "41"
    },
    {
      "date": "2022-08-23",
      "bid": "27.50",
      "ask": "28.20",
      "open": "27.40",
      "high": "28.20",
      "low": "27.40",
      "close": "28.20",
      "average": "27.7794",
      "volume": "707",
      "turnover": "19640.05",
      "trades": "13"
    },
    {
      "date": "2022-08-24",
      "bid": "27.50",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.40",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2151",
      "volume": "239",
      "turnover": "6743.4",
      "trades": "10"
    },
    {
      "date": "2022-08-25",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.35",
      "high": "28.35",
      "low": "27.20",
      "close": "28.30",
      "average": "28.3143",
      "volume": "4978",
      "turnover": "140948.5",
      "trades": "23"
    },
    {
      "date": "2022-08-26",
      "bid": "27.80",
      "ask": "28.30",
      "open": "28.30",
      "high": "28.40",
      "low": "27.55",
      "close": "28.30",
      "average": "27.8942",
      "volume": "762",
      "turnover": "21255.35",
      "trades": "36"
    },
    {
      "date": "2022-08-29",
      "bid": "27.70",
      "ask": "28.25",
      "open": "28.30",
      "high": "28.30",
      "low": "27.65",
      "close": "28.25",
      "average": "27.8271",
      "volume": "2241",
      "turnover": "62360.45",
      "trades": "37"
    },
    {
      "date": "2022-08-30",
      "bid": "27.65",
      "ask": "27.80",
      "open": "28.25",
      "high": "28.25",
      "low": "27.65",
      "close": "27.65",
      "average": "27.9922",
      "volume": "2331",
      "turnover": "65249.75",
      "trades": "32"
    },
    {
      "date": "2022-08-31",
      "bid": "27.80",
      "ask": "27.85",
      "open": "27.60",
      "high": "27.85",
      "low": "27.05",
      "close": "27.85",
      "average": "27.595",
      "volume": "512",
      "turnover": "14128.65",
      "trades": "14"
    },
    {
      "date": "2022-09-01",
      "bid": "27.10",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.00",
      "low": "26.70",
      "close": "27.50",
      "average": "27.4054",
      "volume": "3780",
      "turnover": "103592.3",
      "trades": "32"
    },
    {
      "date": "2022-09-02",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.50",
      "high": "27.60",
      "low": "26.80",
      "close": "27.40",
      "average": "27.1851",
      "volume": "1561",
      "turnover": "42436",
      "trades": "25"
    },
    {
      "date": "2022-09-05",
      "bid": "26.75",
      "ask": "27.70",
      "open": "27.40",
      "high": "27.90",
      "low": "26.30",
      "close": "27.70",
      "average": "27.1708",
      "volume": "1938",
      "turnover": "52657.05",
      "trades": "24"
    },
    {
      "date": "2022-09-06",
      "bid": "27.25",
      "ask": "27.55",
      "open": "27.70",
      "high": "27.70",
      "low": "27.00",
      "close": "27.55",
      "average": "27.3203",
      "volume": "2837",
      "turnover": "77507.6",
      "trades": "38"
    },
    {
      "date": "2022-09-07",
      "bid": "26.40",
      "ask": "27.00",
      "open": "27.45",
      "high": "27.55",
      "low": "26.75",
      "close": "26.75",
      "average": "26.9547",
      "volume": "4422",
      "turnover": "119193.7",
      "trades": "24"
    },
    {
      "date": "2022-09-08",
      "bid": "26.70",
      "ask": "27.25",
      "open": "26.75",
      "high": "27.25",
      "low": "26.30",
      "close": "27.25",
      "average": "26.77",
      "volume": "3360",
      "turnover": "89947.15",
      "trades": "31"
    },
    {
      "date": "2022-09-09",
      "bid": "26.80",
      "ask": "26.95",
      "open": "26.40",
      "high": "27.30",
      "low": "26.40",
      "close": "26.95",
      "average": "27.0184",
      "volume": "2414",
      "turnover": "65222.35",
      "trades": "39"
    },
    {
      "date": "2022-09-12",
      "bid": "27.10",
      "ask": "27.50",
      "open": "26.90",
      "high": "27.55",
      "low": "26.30",
      "close": "27.50",
      "average": "26.9956",
      "volume": "3163",
      "turnover": "85387.2",
      "trades": "32"
    },
    {
      "date": "2022-09-13",
      "bid": "27.45",
      "ask": "27.50",
      "open": "27.40",
      "high": "27.50",
      "low": "27.40",
      "close": "27.50",
      "average": "27.4932",
      "volume": "2576",
      "turnover": "70822.5",
      "trades": "28"
    },
    {
      "date": "2022-09-14",
      "bid": "27.40",
      "ask": "27.45",
      "open": "27.55",
      "high": "27.55",
      "low": "27.40",
      "close": "27.45",
      "average": "27.4982",
      "volume": "1952",
      "turnover": "53676.5",
      "trades": "24"
    },
    {
      "date": "2022-09-15",
      "bid": "26.80",
      "ask": "27.20",
      "open": "27.45",
      "high": "27.45",
      "low": "26.75",
      "close": "27.20",
      "average": "27.0961",
      "volume": "5207",
      "turnover": "141089.3",
      "trades": "28"
    },
    {
      "date": "2022-09-16",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.95",
      "high": "27.00",
      "low": "25.95",
      "close": "26.80",
      "average": "26.2982",
      "volume": "9349",
      "turnover": "245862.25",
      "trades": "38"
    },
    {
      "date": "2022-09-19",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.15",
      "high": "26.45",
      "low": "25.55",
      "close": "25.70",
      "average": "26.0016",
      "volume": "17122",
      "turnover": "445199.75",
      "trades": "80"
    },
    {
      "date": "2022-09-20",
      "bid": "25.00",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.65",
      "low": "24.90",
      "close": "26.00",
      "average": "25.2083",
      "volume": "8443",
      "turnover": "212833.85",
      "trades": "64"
    },
    {
      "date": "2022-09-21",
      "bid": "25.25",
      "ask": "25.45",
      "open": "26.40",
      "high": "26.85",
      "low": "24.85",
      "close": "25.25",
      "average": "25.7551",
      "volume": "8865",
      "turnover": "228318.9",
      "trades": "68"
    },
    {
      "date": "2022-09-22",
      "bid": "24.60",
      "ask": "25.70",
      "open": "24.75",
      "high": "26.30",
      "low": "24.00",
      "close": "25.65",
      "average": "25.0212",
      "volume": "4270",
      "turnover": "106840.45",
      "trades": "36"
    },
    {
      "date": "2022-09-23",
      "bid": "25.00",
      "ask": "25.60",
      "open": "26.05",
      "high": "26.10",
      "low": "24.60",
      "close": "25.60",
      "average": "25.4029",
      "volume": "3864",
      "turnover": "98156.95",
      "trades": "46"
    },
    {
      "date": "2022-09-26",
      "bid": "24.00",
      "ask": "24.50",
      "open": "25.60",
      "high": "25.60",
      "low": "22.95",
      "close": "24.50",
      "average": "23.8169",
      "volume": "13946",
      "turnover": "332150.15",
      "trades": "78"
    },
    {
      "date": "2022-09-27",
      "bid": "22.35",
      "ask": "23.00",
      "open": "24.50",
      "high": "24.50",
      "low": "22.15",
      "close": "22.40",
      "average": "23.0103",
      "volume": "14567",
      "turnover": "335191.4",
      "trades": "124"
    },
    {
      "date": "2022-09-28",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.25",
      "high": "23.90",
      "low": "22.45",
      "close": "23.80",
      "average": "23.0194",
      "volume": "5465",
      "turnover": "125801.1",
      "trades": "46"
    },
    {
      "date": "2022-09-29",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.80",
      "high": "23.80",
      "low": "22.65",
      "close": "23.00",
      "average": "23.0527",
      "volume": "9139",
      "turnover": "210678.7",
      "trades": "45"
    },
    {
      "date": "2022-09-30",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.90",
      "high": "23.95",
      "low": "22.85",
      "close": "23.50",
      "average": "23.3705",
      "volume": "1484",
      "turnover": "34681.75",
      "trades": "28"
    },
    {
      "date": "2022-10-03",
      "bid": "22.70",
      "ask": "23.45",
      "open": "23.50",
      "high": "23.70",
      "low": "22.65",
      "close": "23.45",
      "average": "22.8692",
      "volume": "1612",
      "turnover": "36865.1",
      "trades": "26"
    },
    {
      "date": "2022-10-04",
      "bid": "23.05",
      "ask": "23.25",
      "open": "22.60",
      "high": "23.45",
      "low": "22.60",
      "close": "23.25",
      "average": "22.7462",
      "volume": "955",
      "turnover": "21722.65",
      "trades": "28"
    },
    {
      "date": "2022-10-05",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.75",
      "high": "23.75",
      "low": "22.90",
      "close": "23.00",
      "average": "23.4433",
      "volume": "7173",
      "turnover": "168158.9",
      "trades": "82"
    },
    {
      "date": "2022-10-06",
      "bid": "22.50",
      "ask": "23.15",
      "open": "22.15",
      "high": "23.45",
      "low": "22.15",
      "close": "23.15",
      "average": "22.5951",
      "volume": "7753",
      "turnover": "175179.6",
      "trades": "39"
    },
    {
      "date": "2022-10-07",
      "bid": null,
      "ask": null,
      "open": "23.15",
      "high": "23.20",
      "low": "21.05",
      "close": "23.15",
      "average": "21.8458",
      "volume": "8625",
      "turnover": "188419.7",
      "trades": "63"
    },
    {
      "date": "2022-10-10",
      "bid": "22.00",
      "ask": "22.75",
      "open": "23.35",
      "high": "23.35",
      "low": "21.90",
      "close": "22.75",
      "average": "22.461",
      "volume": "1937",
      "turnover": "43507",
      "trades": "35"
    },
    {
      "date": "2022-10-11",
      "bid": "22.05",
      "ask": "22.35",
      "open": "22.70",
      "high": "22.70",
      "low": "22.05",
      "close": "22.35",
      "average": "22.3825",
      "volume": "558",
      "turnover": "12489.45",
      "trades": "22"
    },
    {
      "date": "2022-10-12",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.35",
      "high": "22.35",
      "low": "22.00",
      "close": "22.20",
      "average": "22.1457",
      "volume": "626",
      "turnover": "13863.2",
      "trades": "15"
    },
    {
      "date": "2022-10-13",
      "bid": "21.40",
      "ask": "22.00",
      "open": "22.35",
      "high": "22.35",
      "low": "21.20",
      "close": "22.00",
      "average": "21.6826",
      "volume": "5498",
      "turnover": "119211.2",
      "trades": "71"
    },
    {
      "date": "2022-10-14",
      "bid": "22.50",
      "ask": "23.45",
      "open": "22.35",
      "high": "23.45",
      "low": "22.35",
      "close": "23.45",
      "average": "22.6296",
      "volume": "2322",
      "turnover": "52545.95",
      "trades": "40"
    },
    {
      "date": "2022-10-17",
      "bid": "23.60",
      "ask": "24.15",
      "open": "23.45",
      "high": "25.45",
      "low": "23.45",
      "close": "24.15",
      "average": "24.1606",
      "volume": "1070",
      "turnover": "25851.85",
      "trades": "18"
    },
    {
      "date": "2022-10-18",
      "bid": "23.95",
      "ask": "24.80",
      "open": "24.00",
      "high": "25.00",
      "low": "23.85",
      "close": "24.80",
      "average": "24.5732",
      "volume": "16389",
      "turnover": "402730.85",
      "trades": "37"
    },
    {
      "date": "2022-10-19",
      "bid": "24.25",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.80",
      "low": "24.80",
      "close": "24.80",
      "average": "24.80",
      "volume": "189",
      "turnover": "4687.2",
      "trades": "8"
    },
    {
      "date": "2022-10-20",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.80",
      "low": "24.25",
      "close": "24.80",
      "average": "24.7328",
      "volume": "409",
      "turnover": "10115.7",
      "trades": "12"
    },
    {
      "date": "2022-10-21",
      "bid": "23.35",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.80",
      "low": "23.25",
      "close": "24.30",
      "average": "23.5701",
      "volume": "8121",
      "turnover": "191413.1",
      "trades": "28"
    },
    {
      "date": "2022-10-24",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.25",
      "high": "24.80",
      "low": "23.55",
      "close": "24.60",
      "average": "24.1727",
      "volume": "5774",
      "turnover": "139573.45",
      "trades": "22"
    },
    {
      "date": "2022-10-25",
      "bid": "24.45",
      "ask": "24.75",
      "open": "24.20",
      "high": "24.80",
      "low": "23.40",
      "close": "24.75",
      "average": "24.6067",
      "volume": "2370",
      "turnover": "58317.95",
      "trades": "34"
    },
    {
      "date": "2022-10-26",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.45",
      "high": "24.70",
      "low": "23.50",
      "close": "24.20",
      "average": "23.7582",
      "volume": "3365",
      "turnover": "79946.25",
      "trades": "35"
    },
    {
      "date": "2022-10-27",
      "bid": "24.50",
      "ask": "24.70",
      "open": "23.60",
      "high": "24.70",
      "low": "23.60",
      "close": "24.70",
      "average": "24.5987",
      "volume": "3309",
      "turnover": "81397.05",
      "trades": "21"
    },
    {
      "date": "2022-10-28",
      "bid": "25.85",
      "ask": "26.00",
      "open": "24.70",
      "high": "27.55",
      "low": "23.75",
      "close": "26.00",
      "average": "24.9195",
      "volume": "5204",
      "turnover": "129680.85",
      "trades": "31"
    },
    {
      "date": "2022-10-31",
      "bid": "24.90",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.00",
      "low": "24.95",
      "close": "25.95",
      "average": "25.9467",
      "volume": "10595",
      "turnover": "274905",
      "trades": "43"
    },
    {
      "date": "2022-11-01",
      "bid": "25.50",
      "ask": "25.95",
      "open": "25.90",
      "high": "26.25",
      "low": "25.00",
      "close": "25.70",
      "average": "25.7551",
      "volume": "23118",
      "turnover": "595409.18",
      "trades": "50"
    },
    {
      "date": "2022-11-02",
      "bid": "25.90",
      "ask": "26.05",
      "open": "26.00",
      "high": "26.00",
      "low": "25.85",
      "close": "25.90",
      "average": "25.9223",
      "volume": "15154",
      "turnover": "392845.07",
      "trades": "24"
    },
    {
      "date": "2022-11-03",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.90",
      "high": "26.00",
      "low": "25.15",
      "close": "25.80",
      "average": "25.961",
      "volume": "26609",
      "turnover": "690796.85",
      "trades": "34"
    },
    {
      "date": "2022-11-04",
      "bid": "25.85",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.10",
      "low": "25.70",
      "close": "25.90",
      "average": "25.88",
      "volume": "13670",
      "turnover": "353780",
      "trades": "20"
    },
    {
      "date": "2022-11-07",
      "bid": "25.60",
      "ask": "25.95",
      "open": "25.35",
      "high": "26.20",
      "low": "25.35",
      "close": "25.90",
      "average": "25.8705",
      "volume": "8644",
      "turnover": "223624.9",
      "trades": "42"
    },
    {
      "date": "2022-11-08",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.90",
      "high": "25.95",
      "low": "25.00",
      "close": "25.70",
      "average": "25.401",
      "volume": "8953",
      "turnover": "227415.15",
      "trades": "38"
    },
    {
      "date": "2022-11-09",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.75",
      "high": "25.75",
      "low": "25.35",
      "close": "25.75",
      "average": "25.7072",
      "volume": "6263",
      "turnover": "161004.45",
      "trades": "29"
    },
    {
      "date": "2022-11-10",
      "bid": "25.55",
      "ask": "25.95",
      "open": "25.70",
      "high": "25.95",
      "low": "25.30",
      "close": "25.95",
      "average": "25.6222",
      "volume": "4189",
      "turnover": "107331.4",
      "trades": "23"
    },
    {
      "date": "2022-11-11",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.95",
      "high": "25.95",
      "low": "25.15",
      "close": "25.70",
      "average": "25.3395",
      "volume": "4000",
      "turnover": "101358.15",
      "trades": "27"
    },
    {
      "date": "2022-11-14",
      "bid": "25.70",
      "ask": "25.95",
      "open": "25.70",
      "high": "25.95",
      "low": "25.55",
      "close": "25.95",
      "average": "25.7909",
      "volume": "1852",
      "turnover": "47764.7",
      "trades": "22"
    },
    {
      "date": "2022-11-15",
      "bid": "25.20",
      "ask": "25.65",
      "open": "25.85",
      "high": "25.85",
      "low": "24.25",
      "close": "25.65",
      "average": "24.7553",
      "volume": "8926",
      "turnover": "220966.15",
      "trades": "69"
    },
    {
      "date": "2022-11-16",
      "bid": "25.10",
      "ask": "25.70",
      "open": "25.85",
      "high": "25.85",
      "low": "24.00",
      "close": "25.70",
      "average": "25.4012",
      "volume": "1366",
      "turnover": "34698.05",
      "trades": "30"
    },
    {
      "date": "2022-11-17",
      "bid": "25.40",
      "ask": "25.45",
      "open": "25.05",
      "high": "25.70",
      "low": "25.00",
      "close": "25.45",
      "average": "25.1945",
      "volume": "8676",
      "turnover": "218587.6",
      "trades": "22"
    },
    {
      "date": "2022-11-18",
      "bid": "25.10",
      "ask": "25.45",
      "open": "25.60",
      "high": "26.65",
      "low": "25.10",
      "close": "25.45",
      "average": "25.401",
      "volume": "6364",
      "turnover": "161651.95",
      "trades": "34"
    },
    {
      "date": "2022-11-21",
      "bid": "25.25",
      "ask": "25.65",
      "open": "25.60",
      "high": "26.35",
      "low": "25.50",
      "close": "25.65",
      "average": "25.7249",
      "volume": "1604",
      "turnover": "41262.7",
      "trades": "11"
    },
    {
      "date": "2022-11-22",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.25",
      "high": "25.70",
      "low": "24.65",
      "close": "25.65",
      "average": "25.1457",
      "volume": "4965",
      "turnover": "124848.45",
      "trades": "42"
    },
    {
      "date": "2022-11-23",
      "bid": "25.00",
      "ask": "25.65",
      "open": "25.50",
      "high": "25.75",
      "low": "24.65",
      "close": "25.70",
      "average": "25.489",
      "volume": "5622",
      "turnover": "143299.4",
      "trades": "17"
    },
    {
      "date": "2022-11-24",
      "bid": "25.65",
      "ask": "25.80",
      "open": "24.85",
      "high": "26.00",
      "low": "24.85",
      "close": "25.80",
      "average": "25.6549",
      "volume": "13308",
      "turnover": "341415.75",
      "trades": "23"
    },
    {
      "date": "2022-11-25",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.65",
      "close": "25.90",
      "average": "25.808",
      "volume": "1552",
      "turnover": "40053.95",
      "trades": "24"
    },
    {
      "date": "2022-11-28",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.90",
      "high": "26.00",
      "low": "25.50",
      "close": "25.60",
      "average": "25.5914",
      "volume": "2060",
      "turnover": "52718.3",
      "trades": "23"
    },
    {
      "date": "2022-11-29",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.60",
      "high": "25.95",
      "low": "24.95",
      "close": "25.90",
      "average": "25.4037",
      "volume": "4232",
      "turnover": "107508.3",
      "trades": "28"
    },
    {
      "date": "2022-11-30",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.90",
      "high": "25.95",
      "low": "25.40",
      "close": "25.70",
      "average": "25.8482",
      "volume": "1632",
      "turnover": "42184.3",
      "trades": "20"
    },
    {
      "date": "2022-12-01",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.35",
      "close": "25.60",
      "average": "25.5469",
      "volume": "1118",
      "turnover": "28561.4",
      "trades": "16"
    },
    {
      "date": "2022-12-02",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.00",
      "high": "26.15",
      "low": "25.65",
      "close": "26.15",
      "average": "25.9137",
      "volume": "860",
      "turnover": "22285.75",
      "trades": "17"
    },
    {
      "date": "2022-12-05",
      "bid": "25.95",
      "ask": "26.45",
      "open": "26.15",
      "high": "27.00",
      "low": "25.50",
      "close": "27.00",
      "average": "25.8683",
      "volume": "3342",
      "turnover": "86452",
      "trades": "29"
    },
    {
      "date": "2022-12-06",
      "bid": "25.90",
      "ask": "26.50",
      "open": "26.75",
      "high": "26.85",
      "low": "25.60",
      "close": "26.50",
      "average": "26.6326",
      "volume": "1192",
      "turnover": "31746",
      "trades": "21"
    },
    {
      "date": "2022-12-07",
      "bid": "25.60",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "25.60",
      "close": "26.30",
      "average": "26.2613",
      "volume": "6977",
      "turnover": "183224.95",
      "trades": "28"
    },
    {
      "date": "2022-12-08",
      "bid": "25.50",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.40",
      "low": "25.55",
      "close": "26.40",
      "average": "25.9448",
      "volume": "2675",
      "turnover": "69402.25",
      "trades": "23"
    },
    {
      "date": "2022-12-09",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "26.20",
      "average": "25.9893",
      "volume": "1203",
      "turnover": "31265.1",
      "trades": "17"
    },
    {
      "date": "2022-12-12",
      "bid": "25.50",
      "ask": "25.95",
      "open": "26.20",
      "high": "26.30",
      "low": "25.55",
      "close": "25.95",
      "average": "25.9286",
      "volume": "2979",
      "turnover": "77241.35",
      "trades": "35"
    },
    {
      "date": "2022-12-13",
      "bid": "25.75",
      "ask": "25.95",
      "open": "25.90",
      "high": "25.95",
      "low": "25.40",
      "close": "25.95",
      "average": "25.4674",
      "volume": "15516",
      "turnover": "395152.5",
      "trades": "38"
    },
    {
      "date": "2022-12-14",
      "bid": "25.40",
      "ask": "25.95",
      "open": "25.50",
      "high": "25.95",
      "low": "25.25",
      "close": "25.95",
      "average": "25.3915",
      "volume": "972",
      "turnover": "24680.55",
      "trades": "19"
    },
    {
      "date": "2022-12-15",
      "bid": "25.25",
      "ask": "25.70",
      "open": "25.25",
      "high": "25.90",
      "low": "25.25",
      "close": "25.65",
      "average": "25.3344",
      "volume": "1032",
      "turnover": "26145.05",
      "trades": "25"
    },
    {
      "date": "2022-12-16",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.25",
      "high": "25.60",
      "low": "25.25",
      "close": "25.55",
      "average": "25.3175",
      "volume": "602",
      "turnover": "15241.15",
      "trades": "19"
    },
    {
      "date": "2022-12-19",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.70",
      "low": "25.10",
      "close": "25.70",
      "average": "25.3285",
      "volume": "1510",
      "turnover": "38246",
      "trades": "20"
    },
    {
      "date": "2022-12-20",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.75",
      "high": "25.75",
      "low": "25.70",
      "close": "25.75",
      "average": "25.7013",
      "volume": "2159",
      "turnover": "55489.05",
      "trades": "12"
    },
    {
      "date": "2022-12-21",
      "bid": "26.00",
      "ask": "26.25",
      "open": "25.50",
      "high": "26.25",
      "low": "25.50",
      "close": "26.25",
      "average": "25.7854",
      "volume": "2239",
      "turnover": "57733.5",
      "trades": "20"
    },
    {
      "date": "2022-12-22",
      "bid": "25.30",
      "ask": "26.25",
      "open": "25.60",
      "high": "26.25",
      "low": "25.50",
      "close": "26.25",
      "average": "25.6173",
      "volume": "669",
      "turnover": "17138",
      "trades": "12"
    },
    {
      "date": "2022-12-23",
      "bid": "26.15",
      "ask": "26.90",
      "open": "26.20",
      "high": "27.30",
      "low": "26.10",
      "close": "26.90",
      "average": "26.6153",
      "volume": "3745",
      "turnover": "99674.15",
      "trades": "32"
    },
    {
      "date": "2022-12-27",
      "bid": "26.35",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "25.90",
      "close": "26.80",
      "average": "26.5309",
      "volume": "5139",
      "turnover": "136342.4",
      "trades": "41"
    },
    {
      "date": "2022-12-28",
      "bid": "26.15",
      "ask": "26.85",
      "open": "26.80",
      "high": "27.15",
      "low": "26.15",
      "close": "26.85",
      "average": "26.7221",
      "volume": "6640",
      "turnover": "177435",
      "trades": "28"
    },
    {
      "date": "2022-12-29",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.85",
      "high": "26.85",
      "low": "25.90",
      "close": "26.40",
      "average": "26.3625",
      "volume": "2466",
      "turnover": "65010",
      "trades": "34"
    },
    {
      "date": "2022-12-30",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.40",
      "close": "26.50",
      "average": "26.4179",
      "volume": "308",
      "turnover": "8136.7",
      "trades": "9"
    },
    {
      "date": "2023-01-02",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.80",
      "low": "26.30",
      "close": "26.40",
      "average": "26.4282",
      "volume": "1367",
      "turnover": "36127.3",
      "trades": "21"
    },
    {
      "date": "2023-01-03",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.40",
      "high": "26.85",
      "low": "26.15",
      "close": "26.25",
      "average": "26.3145",
      "volume": "19067",
      "turnover": "501737.95",
      "trades": "41"
    },
    {
      "date": "2023-01-04",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.65",
      "high": "26.85",
      "low": "26.00",
      "close": "26.80",
      "average": "26.3117",
      "volume": "6477",
      "turnover": "170421.05",
      "trades": "83"
    },
    {
      "date": "2023-01-05",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.75",
      "high": "26.75",
      "low": "26.10",
      "close": "26.50",
      "average": "26.4698",
      "volume": "1660",
      "turnover": "43939.95",
      "trades": "31"
    },
    {
      "date": "2023-01-09",
      "bid": "26.65",
      "ask": "27.30",
      "open": "26.50",
      "high": "27.60",
      "low": "26.25",
      "close": "26.70",
      "average": "27.3771",
      "volume": "20404",
      "turnover": "558602.35",
      "trades": "48"
    },
    {
      "date": "2023-01-10",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.70",
      "high": "27.50",
      "low": "26.20",
      "close": "27.20",
      "average": "26.8202",
      "volume": "2801",
      "turnover": "75123.35",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.55",
      "low": "26.70",
      "close": "27.20",
      "average": "27.0815",
      "volume": "2004",
      "turnover": "54271.3",
      "trades": "34"
    },
    {
      "date": "2023-01-12",
      "bid": "27.45",
      "ask": "27.70",
      "open": "27.40",
      "high": "28.00",
      "low": "26.60",
      "close": "27.70",
      "average": "27.4758",
      "volume": "2054",
      "turnover": "56435.3",
      "trades": "24"
    },
    {
      "date": "2023-01-13",
      "bid": "26.15",
      "ask": "26.75",
      "open": "27.60",
      "high": "27.70",
      "low": "26.00",
      "close": "26.75",
      "average": "26.2486",
      "volume": "85899",
      "turnover": "2254731.65",
      "trades": "129"
    },
    {
      "date": "2023-01-16",
      "bid": "27.00",
      "ask": "27.65",
      "open": "26.10",
      "high": "28.40",
      "low": "26.10",
      "close": "27.70",
      "average": "27.3558",
      "volume": "16859",
      "turnover": "461191.1",
      "trades": "31"
    },
    {
      "date": "2023-01-17",
      "bid": "26.90",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.70",
      "low": "26.90",
      "close": "27.50",
      "average": "27.444",
      "volume": "4217",
      "turnover": "115731.3",
      "trades": "23"
    },
    {
      "date": "2023-01-18",
      "bid": "27.10",
      "ask": "27.45",
      "open": "27.60",
      "high": "27.60",
      "low": "27.10",
      "close": "27.10",
      "average": "27.3797",
      "volume": "8147",
      "turnover": "223062.35",
      "trades": "17"
    },
    {
      "date": "2023-01-19",
      "bid": "26.65",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.10",
      "low": "26.20",
      "close": "26.90",
      "average": "26.626",
      "volume": "6134",
      "turnover": "163323.7",
      "trades": "36"
    },
    {
      "date": "2023-01-20",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.50",
      "low": "26.90",
      "close": "27.00",
      "average": "27.1666",
      "volume": "1250",
      "turnover": "33958.2",
      "trades": "10"
    },
    {
      "date": "2023-01-23",
      "bid": "26.90",
      "ask": "27.45",
      "open": "27.80",
      "high": "27.80",
      "low": "26.65",
      "close": "27.45",
      "average": "27.3751",
      "volume": "2216",
      "turnover": "60663.3",
      "trades": "17"
    },
    {
      "date": "2023-01-24",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.45",
      "high": "27.55",
      "low": "26.85",
      "close": "27.40",
      "average": "27.4395",
      "volume": "5377",
      "turnover": "147542.15",
      "trades": "29"
    },
    {
      "date": "2023-01-25",
      "bid": "26.85",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.85",
      "close": "27.40",
      "average": "27.0069",
      "volume": "1009",
      "turnover": "27249.95",
      "trades": "22"
    },
    {
      "date": "2023-01-26",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.85",
      "close": "27.40",
      "average": "27.0249",
      "volume": "3116",
      "turnover": "84209.6",
      "trades": "29"
    },
    {
      "date": "2023-01-27",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.45",
      "high": "27.45",
      "low": "27.00",
      "close": "27.40",
      "average": "27.2121",
      "volume": "3798",
      "turnover": "103351.55",
      "trades": "38"
    },
    {
      "date": "2023-01-30",
      "bid": "26.85",
      "ask": "27.45",
      "open": "26.50",
      "high": "27.60",
      "low": "26.50",
      "close": "27.45",
      "average": "27.2354",
      "volume": "5042",
      "turnover": "137321",
      "trades": "34"
    },
    {
      "date": "2023-01-31",
      "bid": "26.80",
      "ask": "27.25",
      "open": "27.45",
      "high": "27.50",
      "low": "26.55",
      "close": "27.25",
      "average": "26.6709",
      "volume": "8538",
      "turnover": "227716.2",
      "trades": "44"
    },
    {
      "date": "2023-02-01",
      "bid": "26.85",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.30",
      "low": "26.65",
      "close": "27.00",
      "average": "26.987",
      "volume": "4503",
      "turnover": "121522.6",
      "trades": "38"
    },
    {
      "date": "2023-02-02",
      "bid": "26.80",
      "ask": "27.20",
      "open": "27.25",
      "high": "27.25",
      "low": "26.65",
      "close": "27.15",
      "average": "26.9863",
      "volume": "3377",
      "turnover": "91132.6",
      "trades": "29"
    },
    {
      "date": "2023-02-03",
      "bid": "26.85",
      "ask": "26.90",
      "open": "27.15",
      "high": "27.15",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9265",
      "volume": "5442",
      "turnover": "146533.85",
      "trades": "32"
    },
    {
      "date": "2023-02-06",
      "bid": "26.55",
      "ask": "27.15",
      "open": "26.90",
      "high": "27.20",
      "low": "26.55",
      "close": "27.15",
      "average": "26.6408",
      "volume": "14907",
      "turnover": "397134.8",
      "trades": "48"
    },
    {
      "date": "2023-02-07",
      "bid": "26.40",
      "ask": "26.80",
      "open": "27.15",
      "high": "27.25",
      "low": "26.50",
      "close": "26.70",
      "average": "26.8488",
      "volume": "5284",
      "turnover": "141869.3",
      "trades": "43"
    },
    {
      "date": "2023-02-08",
      "bid": "26.50",
      "ask": "26.85",
      "open": "27.35",
      "high": "27.35",
      "low": "26.55",
      "close": "26.85",
      "average": "27.1007",
      "volume": "7701",
      "turnover": "208702.75",
      "trades": "22"
    },
    {
      "date": "2023-02-09",
      "bid": "25.85",
      "ask": "26.45",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.50",
      "average": "26.2887",
      "volume": "8271",
      "turnover": "217433.75",
      "trades": "54"
    },
    {
      "date": "2023-02-10",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.50",
      "high": "27.10",
      "low": "25.75",
      "close": "26.15",
      "average": "26.6136",
      "volume": "7493",
      "turnover": "199415.7",
      "trades": "41"
    },
    {
      "date": "2023-02-13",
      "bid": "25.65",
      "ask": "26.10",
      "open": "27.00",
      "high": "27.00",
      "low": "25.60",
      "close": "26.10",
      "average": "25.7821",
      "volume": "6917",
      "turnover": "178334.6",
      "trades": "35"
    },
    {
      "date": "2023-02-14",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.80",
      "high": "26.80",
      "low": "25.95",
      "close": "26.50",
      "average": "26.3532",
      "volume": "4311",
      "turnover": "113608.85",
      "trades": "27"
    },
    {
      "date": "2023-02-15",
      "bid": "26.35",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "26.15",
      "close": "26.40",
      "average": "26.2795",
      "volume": "110",
      "turnover": "2890.75",
      "trades": "7"
    },
    {
      "date": "2023-02-16",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.80",
      "low": "25.60",
      "close": "26.40",
      "average": "26.1352",
      "volume": "8246",
      "turnover": "215510.95",
      "trades": "39"
    },
    {
      "date": "2023-02-17",
      "bid": "26.05",
      "ask": "26.70",
      "open": "26.40",
      "high": "26.70",
      "low": "26.00",
      "close": "26.70",
      "average": "26.2101",
      "volume": "1353",
      "turnover": "35462.25",
      "trades": "20"
    },
    {
      "date": "2023-02-20",
      "bid": "25.95",
      "ask": "26.35",
      "open": "26.50",
      "high": "26.50",
      "low": "25.70",
      "close": "26.35",
      "average": "26.0352",
      "volume": "10759",
      "turnover": "280113",
      "trades": "50"
    },
    {
      "date": "2023-02-21",
      "bid": "26.10",
      "ask": "26.35",
      "open": "26.55",
      "high": "26.55",
      "low": "25.80",
      "close": "26.50",
      "average": "26.2094",
      "volume": "3296",
      "turnover": "86386.3",
      "trades": "28"
    },
    {
      "date": "2023-02-22",
      "bid": "26.00",
      "ask": "26.35",
      "open": "26.50",
      "high": "26.55",
      "low": "25.80",
      "close": "26.35",
      "average": "26.0578",
      "volume": "3022",
      "turnover": "78746.55",
      "trades": "26"
    },
    {
      "date": "2023-02-23",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.35",
      "high": "26.35",
      "low": "25.90",
      "close": "26.00",
      "average": "26.1392",
      "volume": "690",
      "turnover": "18036.05",
      "trades": "20"
    },
    {
      "date": "2023-02-24",
      "bid": "26.00",
      "ask": "26.35",
      "open": "26.05",
      "high": "26.45",
      "low": "25.70",
      "close": "26.00",
      "average": "25.9424",
      "volume": "13666",
      "turnover": "355110",
      "trades": "53"
    },
    {
      "date": "2023-02-27",
      "bid": "26.25",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.60",
      "low": "26.00",
      "close": "26.60",
      "average": "26.3767",
      "volume": "4604",
      "turnover": "121438.55",
      "trades": "31"
    },
    {
      "date": "2023-02-28",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.7363",
      "volume": "2027",
      "turnover": "54194.45",
      "trades": "19"
    },
    {
      "date": "2023-03-01",
      "bid": "26.25",
      "ask": "26.55",
      "open": "27.00",
      "high": "27.00",
      "low": "26.05",
      "close": "26.55",
      "average": "26.4623",
      "volume": "5377",
      "turnover": "142287.8",
      "trades": "26"
    },
    {
      "date": "2023-03-02",
      "bid": "26.05",
      "ask": "26.60",
      "open": "26.45",
      "high": "26.60",
      "low": "26.05",
      "close": "26.55",
      "average": "26.46",
      "volume": "3503",
      "turnover": "92689.45",
      "trades": "22"
    },
    {
      "date": "2023-03-03",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.70",
      "high": "26.70",
      "low": "26.00",
      "close": "26.35",
      "average": "26.1455",
      "volume": "1123",
      "turnover": "29361.4",
      "trades": "19"
    },
    {
      "date": "2023-03-06",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.60",
      "low": "26.35",
      "close": "26.60",
      "average": "26.477",
      "volume": "3045",
      "turnover": "80567.45",
      "trades": "16"
    },
    {
      "date": "2023-03-07",
      "bid": "26.10",
      "ask": "26.35",
      "open": "26.40",
      "high": "26.50",
      "low": "26.00",
      "close": "26.45",
      "average": "26.2794",
      "volume": "678",
      "turnover": "17817.45",
      "trades": "14"
    },
    {
      "date": "2023-03-08",
      "bid": "26.05",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.60",
      "low": "26.30",
      "close": "26.55",
      "average": "26.3448",
      "volume": "887",
      "turnover": "23367.8",
      "trades": "7"
    },
    {
      "date": "2023-03-09",
      "bid": "25.85",
      "ask": "26.10",
      "open": "26.35",
      "high": "26.35",
      "low": "25.85",
      "close": "26.10",
      "average": "25.9978",
      "volume": "3381",
      "turnover": "87898.6",
      "trades": "19"
    },
    {
      "date": "2023-03-10",
      "bid": "25.80",
      "ask": "26.15",
      "open": "25.80",
      "high": "26.75",
      "low": "25.65",
      "close": "26.15",
      "average": "25.873",
      "volume": "3643",
      "turnover": "94317.05",
      "trades": "38"
    },
    {
      "date": "2023-03-13",
      "bid": "25.15",
      "ask": "25.30",
      "open": "26.75",
      "high": "26.75",
      "low": "25.05",
      "close": "25.30",
      "average": "25.5523",
      "volume": "17240",
      "turnover": "437196.4",
      "trades": "69"
    },
    {
      "date": "2023-03-14",
      "bid": "24.70",
      "ask": "25.25",
      "open": "24.95",
      "high": "25.25",
      "low": "24.50",
      "close": "25.25",
      "average": "24.8878",
      "volume": "13299",
      "turnover": "329564.25",
      "trades": "56"
    },
    {
      "date": "2023-03-15",
      "bid": "24.65",
      "ask": "24.85",
      "open": "25.05",
      "high": "25.05",
      "low": "24.55",
      "close": "24.85",
      "average": "24.6921",
      "volume": "8463",
      "turnover": "208415.45",
      "trades": "58"
    },
    {
      "date": "2023-03-16",
      "bid": "24.90",
      "ask": "25.40",
      "open": "24.80",
      "high": "25.75",
      "low": "24.75",
      "close": "25.40",
      "average": "25.61",
      "volume": "21176",
      "turnover": "542318.1",
      "trades": "25"
    },
    {
      "date": "2023-03-17",
      "bid": "24.50",
      "ask": "24.90",
      "open": "25.50",
      "high": "25.90",
      "low": "23.85",
      "close": "24.90",
      "average": "24.1561",
      "volume": "29660",
      "turnover": "729827.53",
      "trades": "83"
    },
    {
      "date": "2023-03-20",
      "bid": "24.10",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "23.00",
      "close": "24.80",
      "average": "23.8117",
      "volume": "4809",
      "turnover": "114510.4",
      "trades": "69"
    },
    {
      "date": "2023-03-21",
      "bid": "24.35",
      "ask": "24.75",
      "open": "24.75",
      "high": "24.75",
      "low": "24.00",
      "close": "24.30",
      "average": "24.256",
      "volume": "1743",
      "turnover": "42278.15",
      "trades": "23"
    },
    {
      "date": "2023-03-22",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.95",
      "high": "24.95",
      "low": "24.30",
      "close": "24.30",
      "average": "24.5461",
      "volume": "996",
      "turnover": "24447.9",
      "trades": "18"
    },
    {
      "date": "2023-03-23",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.65",
      "average": "24.4066",
      "volume": "5515",
      "turnover": "134602.6",
      "trades": "30"
    },
    {
      "date": "2023-03-24",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.75",
      "high": "24.75",
      "low": "24.20",
      "close": "24.40",
      "average": "24.3915",
      "volume": "873",
      "turnover": "21293.75",
      "trades": "27"
    },
    {
      "date": "2023-03-27",
      "bid": "24.15",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.85",
      "low": "24.00",
      "close": "24.55",
      "average": "24.2572",
      "volume": "1920",
      "turnover": "46580.25",
      "trades": "21"
    },
    {
      "date": "2023-03-28",
      "bid": "24.10",
      "ask": "24.45",
      "open": "24.60",
      "high": "24.60",
      "low": "24.05",
      "close": "24.45",
      "average": "24.1586",
      "volume": "1886",
      "turnover": "45642.67",
      "trades": "27"
    },
    {
      "date": "2023-03-29",
      "bid": "24.30",
      "ask": "24.55",
      "open": "24.45",
      "high": "24.65",
      "low": "24.05",
      "close": "24.55",
      "average": "24.3812",
      "volume": "7946",
      "turnover": "193923.1",
      "trades": "55"
    },
    {
      "date": "2023-03-30",
      "bid": "23.85",
      "ask": "24.15",
      "open": "24.35",
      "high": "24.40",
      "low": "23.75",
      "close": "24.15",
      "average": "23.9875",
      "volume": "2248",
      "turnover": "53933.3",
      "trades": "32"
    },
    {
      "date": "2023-03-31",
      "bid": "23.85",
      "ask": "23.90",
      "open": "24.05",
      "high": "24.05",
      "low": "23.80",
      "close": "23.90",
      "average": "23.8572",
      "volume": "10357",
      "turnover": "247290.48",
      "trades": "61"
    },
    {
      "date": "2023-04-03",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.10",
      "low": "23.50",
      "close": "24.00",
      "average": "23.8105",
      "volume": "4615",
      "turnover": "110109.1",
      "trades": "38"
    },
    {
      "date": "2023-04-04",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.00",
      "low": "23.80",
      "close": "24.00",
      "average": "23.8962",
      "volume": "863",
      "turnover": "20653.4",
      "trades": "21"
    },
    {
      "date": "2023-04-05",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.10",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9529",
      "volume": "1725",
      "turnover": "41271.25",
      "trades": "64"
    },
    {
      "date": "2023-04-06",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9392",
      "volume": "713",
      "turnover": "17059.7",
      "trades": "35"
    },
    {
      "date": "2023-04-11",
      "bid": "23.40",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.10",
      "close": "23.90",
      "average": "23.5671",
      "volume": "14024",
      "turnover": "330505.5",
      "trades": "74"
    },
    {
      "date": "2023-04-12",
      "bid": "24.20",
      "ask": "24.70",
      "open": "23.80",
      "high": "25.00",
      "low": "23.80",
      "close": "24.70",
      "average": "24.3332",
      "volume": "2917",
      "turnover": "70980",
      "trades": "34"
    },
    {
      "date": "2023-04-13",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.40",
      "high": "25.40",
      "low": "24.70",
      "close": "25.10",
      "average": "25.1715",
      "volume": "9153",
      "turnover": "230395",
      "trades": "35"
    },
    {
      "date": "2023-04-14",
      "bid": "24.20",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "23.90",
      "close": "25.00",
      "average": "24.3214",
      "volume": "15731",
      "turnover": "382600.2",
      "trades": "96"
    },
    {
      "date": "2023-04-17",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.60",
      "average": "24.6119",
      "volume": "1285",
      "turnover": "31626.3",
      "trades": "25"
    },
    {
      "date": "2023-04-18",
      "bid": "24.50",
      "ask": "25.40",
      "open": "24.40",
      "high": "25.80",
      "low": "23.70",
      "close": "25.40",
      "average": "24.4326",
      "volume": "23336",
      "turnover": "570158.3",
      "trades": "91"
    },
    {
      "date": "2023-04-19",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.80",
      "high": "25.80",
      "low": "24.40",
      "close": "24.70",
      "average": "24.8543",
      "volume": "998",
      "turnover": "24804.6",
      "trades": "29"
    },
    {
      "date": "2023-04-20",
      "bid": "24.70",
      "ask": "24.90",
      "open": "25.50",
      "high": "25.50",
      "low": "24.70",
      "close": "25.00",
      "average": "25.1604",
      "volume": "1461",
      "turnover": "36759.3",
      "trades": "17"
    },
    {
      "date": "2023-04-21",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "24.70",
      "close": "24.90",
      "average": "24.8926",
      "volume": "215",
      "turnover": "5351.9",
      "trades": "8"
    },
    {
      "date": "2023-04-24",
      "bid": "24.80",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.30",
      "low": "24.30",
      "close": "25.20",
      "average": "24.9732",
      "volume": "3523",
      "turnover": "87980.5",
      "trades": "26"
    },
    {
      "date": "2023-04-25",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.70",
      "high": "25.10",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6422",
      "volume": "7845",
      "turnover": "193318.3",
      "trades": "51"
    },
    {
      "date": "2023-04-26",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.80",
      "high": "25.10",
      "low": "24.30",
      "close": "25.00",
      "average": "24.7452",
      "volume": "3502",
      "turnover": "86657.6",
      "trades": "34"
    },
    {
      "date": "2023-04-27",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.40",
      "low": "24.30",
      "close": "25.10",
      "average": "25.0247",
      "volume": "6907",
      "turnover": "172845.3",
      "trades": "38"
    },
    {
      "date": "2023-04-28",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.20",
      "low": "24.70",
      "close": "25.10",
      "average": "24.7833",
      "volume": "2151",
      "turnover": "53308.8",
      "trades": "27"
    },
    {
      "date": "2023-05-02",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.50",
      "close": "25.00",
      "average": "24.8267",
      "volume": "1481",
      "turnover": "36768.4",
      "trades": "26"
    },
    {
      "date": "2023-05-03",
      "bid": "24.10",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.60",
      "average": "24.2521",
      "volume": "20506",
      "turnover": "497313.8",
      "trades": "47"
    },
    {
      "date": "2023-05-04",
      "bid": "23.80",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.60",
      "low": "23.80",
      "close": "23.80",
      "average": "24.0854",
      "volume": "7319",
      "turnover": "176281",
      "trades": "44"
    },
    {
      "date": "2023-05-05",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.40",
      "high": "24.40",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9064",
      "volume": "1429",
      "turnover": "34162.2",
      "trades": "27"
    },
    {
      "date": "2023-05-08",
      "bid": "23.70",
      "ask": "24.20",
      "open": "23.80",
      "high": "24.10",
      "low": "23.70",
      "close": "24.00",
      "average": "23.807",
      "volume": "1903",
      "turnover": "45304.7",
      "trades": "30"
    },
    {
      "date": "2023-05-09",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.50",
      "high": "23.90",
      "low": "23.00",
      "close": "23.80",
      "average": "23.4546",
      "volume": "4427",
      "turnover": "103833.7",
      "trades": "46"
    },
    {
      "date": "2023-05-10",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.40",
      "low": "23.30",
      "close": "24.10",
      "average": "24.2374",
      "volume": "36503",
      "turnover": "884739.3",
      "trades": "64"
    },
    {
      "date": "2023-05-11",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.30",
      "high": "24.50",
      "low": "23.50",
      "close": "23.90",
      "average": "23.8727",
      "volume": "6954",
      "turnover": "166011.1",
      "trades": "60"
    },
    {
      "date": "2023-05-12",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.90",
      "high": "24.00",
      "low": "23.50",
      "close": "23.80",
      "average": "23.6052",
      "volume": "2792",
      "turnover": "65905.8",
      "trades": "38"
    },
    {
      "date": "2023-05-15",
      "bid": "24.10",
      "ask": "24.40",
      "open": "23.80",
      "high": "24.40",
      "low": "23.80",
      "close": "24.20",
      "average": "24.0608",
      "volume": "3886",
      "turnover": "93500.2",
      "trades": "38"
    },
    {
      "date": "2023-05-16",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.40",
      "low": "23.80",
      "close": "24.40",
      "average": "24.0862",
      "volume": "2557",
      "turnover": "61588.4",
      "trades": "33"
    },
    {
      "date": "2023-05-17",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.30",
      "high": "24.30",
      "low": "23.90",
      "close": "23.90",
      "average": "24.0863",
      "volume": "2591",
      "turnover": "62407.6",
      "trades": "17"
    },
    {
      "date": "2023-05-19",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.30",
      "low": "23.80",
      "close": "24.00",
      "average": "24.1396",
      "volume": "4979",
      "turnover": "120191",
      "trades": "33"
    },
    {
      "date": "2023-05-22",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.4351",
      "volume": "587",
      "turnover": "14343.4",
      "trades": "16"
    },
    {
      "date": "2023-05-23",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.60",
      "high": "24.80",
      "low": "24.40",
      "close": "24.80",
      "average": "24.5991",
      "volume": "2721",
      "turnover": "66934.1",
      "trades": "37"
    },
    {
      "date": "2023-05-24",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.80",
      "high": "25.00",
      "low": "24.50",
      "close": "24.70",
      "average": "24.8102",
      "volume": "1127",
      "turnover": "27961.1",
      "trades": "19"
    },
    {
      "date": "2023-05-25",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.50",
      "close": "25.00",
      "average": "24.7368",
      "volume": "6197",
      "turnover": "153294",
      "trades": "33"
    },
    {
      "date": "2023-05-26",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.50",
      "low": "24.40",
      "close": "24.90",
      "average": "24.6881",
      "volume": "36832",
      "turnover": "909310.9",
      "trades": "34"
    },
    {
      "date": "2023-05-29",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.80",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.7514",
      "volume": "3588",
      "turnover": "88808.1",
      "trades": "22"
    },
    {
      "date": "2023-05-30",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "25.50",
      "low": "24.10",
      "close": "24.50",
      "average": "24.291",
      "volume": "5452",
      "turnover": "132434.8",
      "trades": "31"
    },
    {
      "date": "2023-05-31",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.70",
      "low": "23.00",
      "close": "24.30",
      "average": "23.8953",
      "volume": "41417",
      "turnover": "989672.4",
      "trades": "85"
    },
    {
      "date": "2023-06-01",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.00",
      "low": "23.10",
      "close": "23.10",
      "average": "23.5171",
      "volume": "8253",
      "turnover": "194086.5",
      "trades": "49"
    },
    {
      "date": "2023-06-02",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.30",
      "low": "23.20",
      "close": "24.10",
      "average": "23.8769",
      "volume": "5870",
      "turnover": "140157.4",
      "trades": "26"
    },
    {
      "date": "2023-06-05",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.20",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1268",
      "volume": "13410",
      "turnover": "323540.1",
      "trades": "27"
    },
    {
      "date": "2023-06-07",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.20",
      "low": "23.90",
      "close": "24.20",
      "average": "24.165",
      "volume": "2748",
      "turnover": "66405.3",
      "trades": "20"
    },
    {
      "date": "2023-06-08",
      "bid": "24.20",
      "ask": "24.70",
      "open": "24.20",
      "high": "24.70",
      "low": "24.00",
      "close": "24.70",
      "average": "24.4577",
      "volume": "21786",
      "turnover": "532836.3",
      "trades": "28"
    },
    {
      "date": "2023-06-09",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.70",
      "low": "24.50",
      "close": "24.70",
      "average": "24.5872",
      "volume": "1169",
      "turnover": "28742.4",
      "trades": "18"
    },
    {
      "date": "2023-06-12",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.00",
      "high": "24.80",
      "low": "24.00",
      "close": "24.80",
      "average": "24.399",
      "volume": "4211",
      "turnover": "102744",
      "trades": "30"
    },
    {
      "date": "2023-06-13",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.80",
      "high": "25.00",
      "low": "24.40",
      "close": "24.80",
      "average": "24.6461",
      "volume": "3469",
      "turnover": "85497.2",
      "trades": "25"
    },
    {
      "date": "2023-06-14",
      "bid": "24.80",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.20",
      "low": "24.70",
      "close": "25.20",
      "average": "24.9147",
      "volume": "3940",
      "turnover": "98163.8",
      "trades": "25"
    },
    {
      "date": "2023-06-15",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.20",
      "high": "25.20",
      "low": "24.50",
      "close": "24.50",
      "average": "24.9974",
      "volume": "36517",
      "turnover": "912831.5",
      "trades": "15"
    },
    {
      "date": "2023-06-16",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.50",
      "high": "25.00",
      "low": "24.50",
      "close": "24.90",
      "average": "24.6313",
      "volume": "2266",
      "turnover": "55814.6",
      "trades": "22"
    },
    {
      "date": "2023-06-19",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.90",
      "high": "24.90",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5162",
      "volume": "4160",
      "turnover": "101987.2",
      "trades": "22"
    },
    {
      "date": "2023-06-20",
      "bid": "23.60",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.089",
      "volume": "6344",
      "turnover": "152820.9",
      "trades": "33"
    },
    {
      "date": "2023-06-21",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.40",
      "low": "24.00",
      "close": "24.20",
      "average": "24.1895",
      "volume": "7500",
      "turnover": "181420.9",
      "trades": "56"
    },
    {
      "date": "2023-06-22",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.70",
      "low": "24.10",
      "close": "24.30",
      "average": "24.4154",
      "volume": "5407",
      "turnover": "132014.3",
      "trades": "33"
    },
    {
      "date": "2023-06-26",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.50",
      "low": "23.90",
      "close": "24.30",
      "average": "24.1363",
      "volume": "4123",
      "turnover": "99513.9",
      "trades": "52"
    },
    {
      "date": "2023-06-27",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.30",
      "low": "23.80",
      "close": "24.00",
      "average": "24.0071",
      "volume": "14323",
      "turnover": "343853.8",
      "trades": "57"
    },
    {
      "date": "2023-06-28",
      "bid": "23.90",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "23.70",
      "close": "24.40",
      "average": "23.9977",
      "volume": "19640",
      "turnover": "471315",
      "trades": "61"
    },
    {
      "date": "2023-06-29",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.10",
      "low": "23.50",
      "close": "23.90",
      "average": "23.7415",
      "volume": "3724",
      "turnover": "88413.3",
      "trades": "36"
    },
    {
      "date": "2023-06-30",
      "bid": "23.70",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.70",
      "close": "23.90",
      "average": "23.9565",
      "volume": "1624",
      "turnover": "38905.3",
      "trades": "23"
    },
    {
      "date": "2023-07-03",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.90",
      "high": "23.90",
      "low": "23.60",
      "close": "23.60",
      "average": "23.7037",
      "volume": "4680",
      "turnover": "110933.3",
      "trades": "32"
    },
    {
      "date": "2023-07-04",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.60",
      "high": "24.40",
      "low": "23.50",
      "close": "24.10",
      "average": "24.0111",
      "volume": "10078",
      "turnover": "241983.9",
      "trades": "34"
    },
    {
      "date": "2023-07-05",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.30",
      "high": "24.40",
      "low": "23.70",
      "close": "24.10",
      "average": "24.063",
      "volume": "13645",
      "turnover": "328340.3",
      "trades": "93"
    },
    {
      "date": "2023-07-06",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.50",
      "high": "24.50",
      "low": "23.60",
      "close": "23.90",
      "average": "23.9138",
      "volume": "10991",
      "turnover": "262836.6",
      "trades": "68"
    },
    {
      "date": "2023-07-07",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9549",
      "volume": "1630",
      "turnover": "39046.5",
      "trades": "18"
    },
    {
      "date": "2023-07-10",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.10",
      "low": "23.50",
      "close": "24.00",
      "average": "23.774",
      "volume": "3878",
      "turnover": "92195.4",
      "trades": "53"
    },
    {
      "date": "2023-07-11",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.10",
      "high": "24.40",
      "low": "23.70",
      "close": "24.10",
      "average": "24.0526",
      "volume": "4148",
      "turnover": "99770.2",
      "trades": "18"
    },
    {
      "date": "2023-07-12",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.10",
      "high": "24.10",
      "low": "23.80",
      "close": "24.10",
      "average": "24.0361",
      "volume": "2632",
      "turnover": "63263",
      "trades": "25"
    },
    {
      "date": "2023-07-13",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.30",
      "high": "24.30",
      "low": "23.70",
      "close": "24.10",
      "average": "23.9367",
      "volume": "2450",
      "turnover": "58644.8",
      "trades": "24"
    },
    {
      "date": "2023-07-14",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.10",
      "high": "24.60",
      "low": "24.10",
      "close": "24.60",
      "average": "24.3424",
      "volume": "5671",
      "turnover": "138045.8",
      "trades": "26"
    },
    {
      "date": "2023-07-17",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.10",
      "close": "24.50",
      "average": "24.3419",
      "volume": "2581",
      "turnover": "62826.5",
      "trades": "22"
    },
    {
      "date": "2023-07-18",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.60",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3782",
      "volume": "10094",
      "turnover": "246073.9",
      "trades": "35"
    },
    {
      "date": "2023-07-19",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.50",
      "low": "24.10",
      "close": "24.50",
      "average": "24.3753",
      "volume": "1751",
      "turnover": "42681.1",
      "trades": "14"
    },
    {
      "date": "2023-07-20",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4356",
      "volume": "3177",
      "turnover": "77631.8",
      "trades": "15"
    },
    {
      "date": "2023-07-21",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5636",
      "volume": "10145",
      "turnover": "249198",
      "trades": "30"
    },
    {
      "date": "2023-07-24",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.90",
      "high": "24.90",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3974",
      "volume": "9826",
      "turnover": "239728.5",
      "trades": "34"
    },
    {
      "date": "2023-07-25",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.90",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4448",
      "volume": "1453",
      "turnover": "35518.3",
      "trades": "22"
    },
    {
      "date": "2023-07-26",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.20",
      "close": "24.50",
      "average": "24.3976",
      "volume": "723",
      "turnover": "17639.5",
      "trades": "15"
    },
    {
      "date": "2023-07-27",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.10",
      "close": "24.20",
      "average": "24.2445",
      "volume": "1717",
      "turnover": "41627.8",
      "trades": "21"
    },
    {
      "date": "2023-07-28",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.20",
      "close": "24.60",
      "average": "24.4913",
      "volume": "5324",
      "turnover": "130391.9",
      "trades": "15"
    },
    {
      "date": "2023-07-31",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "25.00",
      "average": "24.959",
      "volume": "8738",
      "turnover": "218092",
      "trades": "40"
    },
    {
      "date": "2023-08-01",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.20",
      "low": "24.70",
      "close": "25.00",
      "average": "24.972",
      "volume": "2956",
      "turnover": "73817.2",
      "trades": "19"
    },
    {
      "date": "2023-08-02",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.70",
      "close": "25.00",
      "average": "24.8263",
      "volume": "9379",
      "turnover": "232846.3",
      "trades": "27"
    },
    {
      "date": "2023-08-03",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.00",
      "low": "24.90",
      "close": "24.90",
      "average": "24.993",
      "volume": "1834",
      "turnover": "45837.2",
      "trades": "23"
    },
    {
      "date": "2023-08-04",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.70",
      "high": "25.50",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9499",
      "volume": "6735",
      "turnover": "168037.7",
      "trades": "30"
    },
    {
      "date": "2023-08-07",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.20",
      "low": "24.60",
      "close": "25.10",
      "average": "24.8991",
      "volume": "642",
      "turnover": "15985.2",
      "trades": "22"
    },
    {
      "date": "2023-08-08",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.70",
      "close": "24.70",
      "average": "24.7606",
      "volume": "497",
      "turnover": "12306",
      "trades": "8"
    },
    {
      "date": "2023-08-09",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.10",
      "low": "24.90",
      "close": "25.00",
      "average": "25.001",
      "volume": "28432",
      "turnover": "710829.1",
      "trades": "20"
    },
    {
      "date": "2023-08-10",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.10",
      "low": "24.50",
      "close": "24.90",
      "average": "25.0154",
      "volume": "9320",
      "turnover": "233143.8",
      "trades": "31"
    },
    {
      "date": "2023-08-11",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.10",
      "low": "24.60",
      "close": "25.10",
      "average": "24.932",
      "volume": "4895",
      "turnover": "122041.9",
      "trades": "22"
    },
    {
      "date": "2023-08-14",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.40",
      "close": "25.00",
      "average": "24.729",
      "volume": "10486",
      "turnover": "259308.6",
      "trades": "60"
    },
    {
      "date": "2023-08-15",
      "bid": "24.90",
      "ask": "25.10",
      "open": "24.80",
      "high": "25.10",
      "low": "24.80",
      "close": "25.10",
      "average": "25.0865",
      "volume": "3012",
      "turnover": "75560.6",
      "trades": "12"
    },
    {
      "date": "2023-08-16",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0033",
      "volume": "61",
      "turnover": "1525.2",
      "trades": "5"
    },
    {
      "date": "2023-08-17",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8034",
      "volume": "1120",
      "turnover": "27779.8",
      "trades": "10"
    },
    {
      "date": "2023-08-18",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9678",
      "volume": "5437",
      "turnover": "135750.2",
      "trades": "15"
    },
    {
      "date": "2023-08-21",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.10",
      "low": "24.60",
      "close": "24.80",
      "average": "24.6281",
      "volume": "1641",
      "turnover": "40414.7",
      "trades": "19"
    },
    {
      "date": "2023-08-22",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.40",
      "high": "24.80",
      "low": "24.40",
      "close": "24.80",
      "average": "24.5713",
      "volume": "7470",
      "turnover": "183547.8",
      "trades": "19"
    },
    {
      "date": "2023-08-23",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.70",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5163",
      "volume": "8255",
      "turnover": "202382",
      "trades": "28"
    },
    {
      "date": "2023-08-24",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.80",
      "low": "24.20",
      "close": "24.40",
      "average": "24.5595",
      "volume": "19065",
      "turnover": "468226.1",
      "trades": "36"
    },
    {
      "date": "2023-08-25",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.70",
      "low": "24.40",
      "close": "24.70",
      "average": "24.5602",
      "volume": "16325",
      "turnover": "400944.7",
      "trades": "30"
    },
    {
      "date": "2023-08-28",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.60",
      "average": "24.4435",
      "volume": "3708",
      "turnover": "90636.4",
      "trades": "43"
    },
    {
      "date": "2023-08-29",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.90",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5655",
      "volume": "7551",
      "turnover": "185493.9",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.80",
      "high": "24.80",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5998",
      "volume": "504",
      "turnover": "12398.3",
      "trades": "19"
    },
    {
      "date": "2023-08-31",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.70",
      "high": "24.90",
      "low": "24.70",
      "close": "24.70",
      "average": "24.7499",
      "volume": "21781",
      "turnover": "539076.5",
      "trades": "23"
    },
    {
      "date": "2023-09-01",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.70",
      "high": "25.00",
      "low": "24.40",
      "close": "24.70",
      "average": "24.6893",
      "volume": "11788",
      "turnover": "291037.9",
      "trades": "44"
    },
    {
      "date": "2023-09-04",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.90",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7727",
      "volume": "2861",
      "turnover": "70874.8",
      "trades": "31"
    },
    {
      "date": "2023-09-05",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.60",
      "close": "24.80",
      "average": "24.6061",
      "volume": "1208",
      "turnover": "29724.2",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.90",
      "low": "24.50",
      "close": "24.70",
      "average": "24.563",
      "volume": "3631",
      "turnover": "89188.1",
      "trades": "19"
    },
    {
      "date": "2023-09-07",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5373",
      "volume": "10509",
      "turnover": "257862.7",
      "trades": "35"
    },
    {
      "date": "2023-09-08",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.70",
      "average": "24.447",
      "volume": "492",
      "turnover": "12027.9",
      "trades": "16"
    },
    {
      "date": "2023-09-11",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6715",
      "volume": "611",
      "turnover": "15074.3",
      "trades": "12"
    },
    {
      "date": "2023-09-12",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.625",
      "volume": "7526",
      "turnover": "185327.7",
      "trades": "25"
    },
    {
      "date": "2023-09-13",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.90",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6365",
      "volume": "419",
      "turnover": "10322.7",
      "trades": "14"
    },
    {
      "date": "2023-09-14",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.80",
      "high": "25.00",
      "low": "24.50",
      "close": "24.70",
      "average": "24.625",
      "volume": "4228",
      "turnover": "104114.4",
      "trades": "27"
    },
    {
      "date": "2023-09-15",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.80",
      "high": "24.90",
      "low": "24.20",
      "close": "24.40",
      "average": "24.4417",
      "volume": "5525",
      "turnover": "135040.4",
      "trades": "31"
    },
    {
      "date": "2023-09-18",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.40",
      "average": "24.4727",
      "volume": "766",
      "turnover": "18746.1",
      "trades": "16"
    },
    {
      "date": "2023-09-19",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.50",
      "close": "24.60",
      "average": "24.7322",
      "volume": "1346",
      "turnover": "33289.5",
      "trades": "16"
    },
    {
      "date": "2023-09-20",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.80",
      "high": "24.90",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7963",
      "volume": "6000",
      "turnover": "148777.7",
      "trades": "31"
    },
    {
      "date": "2023-09-21",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "24.60",
      "close": "24.90",
      "average": "24.7629",
      "volume": "6527",
      "turnover": "161627.2",
      "trades": "17"
    },
    {
      "date": "2023-09-22",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.90",
      "high": "24.90",
      "low": "24.70",
      "close": "24.70",
      "average": "24.7533",
      "volume": "3892",
      "turnover": "96339.7",
      "trades": "17"
    },
    {
      "date": "2023-09-25",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.80",
      "high": "24.90",
      "low": "24.40",
      "close": "24.70",
      "average": "24.5222",
      "volume": "27834",
      "turnover": "682551.1",
      "trades": "66"
    },
    {
      "date": "2023-09-26",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.30",
      "close": "24.60",
      "average": "24.4831",
      "volume": "1659",
      "turnover": "40617.5",
      "trades": "28"
    },
    {
      "date": "2023-09-27",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.70",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6219",
      "volume": "16167",
      "turnover": "398062",
      "trades": "43"
    },
    {
      "date": "2023-09-28",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.40",
      "low": "24.00",
      "close": "24.30",
      "average": "24.1989",
      "volume": "4055",
      "turnover": "98126.5",
      "trades": "36"
    },
    {
      "date": "2023-09-29",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.30",
      "average": "24.1062",
      "volume": "870",
      "turnover": "20972.4",
      "trades": "19"
    },
    {
      "date": "2023-10-02",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.30",
      "high": "24.70",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4375",
      "volume": "5408",
      "turnover": "132158.2",
      "trades": "28"
    },
    {
      "date": "2023-10-03",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.50",
      "high": "25.30",
      "low": "24.40",
      "close": "24.40",
      "average": "24.7273",
      "volume": "38849",
      "turnover": "960629",
      "trades": "70"
    },
    {
      "date": "2023-10-04",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.30",
      "close": "24.60",
      "average": "24.4967",
      "volume": "5256",
      "turnover": "128754.5",
      "trades": "57"
    },
    {
      "date": "2023-10-05",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.60",
      "high": "24.60",
      "low": "24.10",
      "close": "24.10",
      "average": "24.3167",
      "volume": "13222",
      "turnover": "321516",
      "trades": "52"
    },
    {
      "date": "2023-10-06",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.80",
      "low": "24.10",
      "close": "24.20",
      "average": "24.2524",
      "volume": "6853",
      "turnover": "166201.5",
      "trades": "22"
    },
    {
      "date": "2023-10-09",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.50",
      "low": "24.20",
      "close": "24.50",
      "average": "24.4897",
      "volume": "6305",
      "turnover": "154407.6",
      "trades": "33"
    },
    {
      "date": "2023-10-10",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.20",
      "close": "24.50",
      "average": "24.3912",
      "volume": "2967",
      "turnover": "72368.8",
      "trades": "21"
    },
    {
      "date": "2023-10-11",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "24.30",
      "close": "24.40",
      "average": "24.4602",
      "volume": "2186",
      "turnover": "53470",
      "trades": "25"
    },
    {
      "date": "2023-10-12",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.2056",
      "volume": "14605",
      "turnover": "353522.1",
      "trades": "55"
    },
    {
      "date": "2023-10-13",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.40",
      "low": "24.20",
      "close": "24.40",
      "average": "24.3837",
      "volume": "2028",
      "turnover": "49450.2",
      "trades": "18"
    },
    {
      "date": "2023-10-16",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.40",
      "high": "24.40",
      "low": "24.10",
      "close": "24.30",
      "average": "24.2389",
      "volume": "8711",
      "turnover": "211145",
      "trades": "30"
    },
    {
      "date": "2023-10-17",
      "bid": "23.80",
      "ask": "23.90",
      "open": "24.30",
      "high": "24.50",
      "low": "23.80",
      "close": "23.90",
      "average": "24.1146",
      "volume": "14250",
      "turnover": "343632.5",
      "trades": "52"
    },
    {
      "date": "2023-10-18",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.50",
      "low": "24.10",
      "close": "24.10",
      "average": "24.2555",
      "volume": "7312",
      "turnover": "177356.5",
      "trades": "35"
    },
    {
      "date": "2023-10-19",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.40",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3026",
      "volume": "6400",
      "turnover": "155536.5",
      "trades": "17"
    },
    {
      "date": "2023-10-20",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "24.20",
      "close": "24.40",
      "average": "24.3399",
      "volume": "6220",
      "turnover": "151394.1",
      "trades": "24"
    },
    {
      "date": "2023-10-23",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.40",
      "high": "24.40",
      "low": "23.80",
      "close": "24.30",
      "average": "23.9729",
      "volume": "11909",
      "turnover": "285493.8",
      "trades": "27"
    },
    {
      "date": "2023-10-24",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0473",
      "volume": "4450",
      "turnover": "107010.6",
      "trades": "12"
    },
    {
      "date": "2023-10-25",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.20",
      "low": "23.60",
      "close": "24.10",
      "average": "23.8686",
      "volume": "9524",
      "turnover": "227324.3",
      "trades": "37"
    },
    {
      "date": "2023-10-26",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.465",
      "volume": "10897",
      "turnover": "255697.9",
      "trades": "69"
    },
    {
      "date": "2023-10-27",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.20",
      "low": "23.60",
      "close": "24.00",
      "average": "23.9072",
      "volume": "17232",
      "turnover": "411968.6",
      "trades": "36"
    },
    {
      "date": "2023-10-30",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.40",
      "low": "24.10",
      "close": "24.40",
      "average": "24.19",
      "volume": "3808",
      "turnover": "92115.6",
      "trades": "11"
    },
    {
      "date": "2023-10-31",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.50",
      "low": "24.30",
      "close": "24.50",
      "average": "24.3384",
      "volume": "4544",
      "turnover": "110593.6",
      "trades": "35"
    },
    {
      "date": "2023-11-01",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.20",
      "high": "24.70",
      "low": "24.20",
      "close": "24.70",
      "average": "24.3687",
      "volume": "4018",
      "turnover": "97913.5",
      "trades": "20"
    },
    {
      "date": "2023-11-02",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.70",
      "high": "24.70",
      "low": "24.30",
      "close": "24.40",
      "average": "24.4259",
      "volume": "14104",
      "turnover": "344376.7",
      "trades": "52"
    },
    {
      "date": "2023-11-03",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.40",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2523",
      "volume": "4965",
      "turnover": "120410.1",
      "trades": "24"
    },
    {
      "date": "2023-11-06",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.40",
      "low": "23.90",
      "close": "24.30",
      "average": "24.1151",
      "volume": "8254",
      "turnover": "199046.2",
      "trades": "75"
    },
    {
      "date": "2023-11-07",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.30",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0529",
      "volume": "10615",
      "turnover": "255321.3",
      "trades": "19"
    },
    {
      "date": "2023-11-08",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.20",
      "low": "23.80",
      "close": "24.10",
      "average": "23.9667",
      "volume": "1409",
      "turnover": "33789.9",
      "trades": "21"
    },
    {
      "date": "2023-11-09",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.20",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0916",
      "volume": "9676",
      "turnover": "233104.7",
      "trades": "28"
    },
    {
      "date": "2023-11-10",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.20",
      "low": "23.90",
      "close": "24.10",
      "average": "23.9433",
      "volume": "11537",
      "turnover": "276234.2",
      "trades": "29"
    },
    {
      "date": "2023-11-13",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.10",
      "low": "23.90",
      "close": "24.10",
      "average": "23.992",
      "volume": "45201",
      "turnover": "1084463.5",
      "trades": "53"
    },
    {
      "date": "2023-11-14",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.10",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0334",
      "volume": "86890",
      "turnover": "2088196.3",
      "trades": "76"
    },
    {
      "date": "2023-11-15",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.20",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0578",
      "volume": "81775",
      "turnover": "1967323.2",
      "trades": "65"
    },
    {
      "date": "2023-11-16",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9884",
      "volume": "14620",
      "turnover": "350710",
      "trades": "30"
    },
    {
      "date": "2023-11-17",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.00",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9972",
      "volume": "10842",
      "turnover": "260177.3",
      "trades": "54"
    },
    {
      "date": "2023-11-20",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0156",
      "volume": "76100",
      "turnover": "1827587.2",
      "trades": "239"
    },
    {
      "date": "2023-11-21",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9429",
      "volume": "34185",
      "turnover": "818487.7",
      "trades": "98"
    },
    {
      "date": "2023-11-22",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.40",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1581",
      "volume": "34246",
      "turnover": "827317.2",
      "trades": "62"
    },
    {
      "date": "2023-11-23",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0337",
      "volume": "1261024",
      "turnover": "30307097.4",
      "trades": "193"
    },
    {
      "date": "2023-11-24",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0493",
      "volume": "57589",
      "turnover": "1384976.6",
      "trades": "94"
    },
    {
      "date": "2023-11-27",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0952",
      "volume": "45231",
      "turnover": "1089848.39",
      "trades": "85"
    },
    {
      "date": "2023-11-28",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9943",
      "volume": "53284",
      "turnover": "1278514.1",
      "trades": "76"
    },
    {
      "date": "2023-11-29",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.50",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0395",
      "volume": "89163",
      "turnover": "2143433.4",
      "trades": "118"
    },
    {
      "date": "2023-11-30",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.20",
      "low": "24.00",
      "close": "24.20",
      "average": "24.0033",
      "volume": "144761",
      "turnover": "3474736.1",
      "trades": "40"
    },
    {
      "date": "2023-12-01",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.20",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1997",
      "volume": "195110",
      "turnover": "4696641.2",
      "trades": "49"
    },
    {
      "date": "2023-12-04",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.20",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0361",
      "volume": "45934",
      "turnover": "1104074.1",
      "trades": "83"
    },
    {
      "date": "2023-12-05",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.20",
      "high": "24.80",
      "low": "24.00",
      "close": "24.80",
      "average": "24.3185",
      "volume": "1218047",
      "turnover": "29238876.3",
      "trades": "52"
    },
    {
      "date": "2023-12-06",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.70",
      "high": "25.00",
      "low": "24.60",
      "close": "24.90",
      "average": "24.75",
      "volume": "30528",
      "turnover": "755566.6",
      "trades": "40"
    },
    {
      "date": "2023-12-07",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7104",
      "volume": "3979",
      "turnover": "98322.8",
      "trades": "60"
    },
    {
      "date": "2023-12-08",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.80",
      "high": "24.90",
      "low": "24.60",
      "close": "24.90",
      "average": "24.7988",
      "volume": "7709",
      "turnover": "191174.1",
      "trades": "70"
    },
    {
      "date": "2023-12-11",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.10",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9021",
      "volume": "41528",
      "turnover": "1034134",
      "trades": "93"
    },
    {
      "date": "2023-12-12",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.10",
      "low": "24.30",
      "close": "24.70",
      "average": "24.6284",
      "volume": "45474",
      "turnover": "1119952.5",
      "trades": "70"
    },
    {
      "date": "2023-12-13",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.50",
      "close": "25.00",
      "average": "24.9177",
      "volume": "9223",
      "turnover": "229815.6",
      "trades": "41"
    },
    {
      "date": "2023-12-14",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.40",
      "low": "24.40",
      "close": "25.00",
      "average": "25.0034",
      "volume": "1120436",
      "turnover": "28014692.5",
      "trades": "151"
    },
    {
      "date": "2023-12-15",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.80",
      "low": "24.90",
      "close": "25.50",
      "average": "25.4692",
      "volume": "119998",
      "turnover": "3056249.6",
      "trades": "145"
    },
    {
      "date": "2023-12-18",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.80",
      "low": "25.40",
      "close": "25.70",
      "average": "25.7332",
      "volume": "20378",
      "turnover": "524391",
      "trades": "62"
    },
    {
      "date": "2023-12-19",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.70",
      "high": "26.10",
      "low": "25.40",
      "close": "26.10",
      "average": "25.8195",
      "volume": "19079",
      "turnover": "492609.5",
      "trades": "61"
    },
    {
      "date": "2023-12-20",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.40",
      "low": "26.00",
      "close": "26.10",
      "average": "26.087",
      "volume": "9732",
      "turnover": "253878.3",
      "trades": "48"
    },
    {
      "date": "2023-12-21",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.30",
      "low": "25.90",
      "close": "26.10",
      "average": "26.1808",
      "volume": "20165",
      "turnover": "527934.9",
      "trades": "38"
    },
    {
      "date": "2023-12-22",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9902",
      "volume": "28913",
      "turnover": "751454.2",
      "trades": "109"
    },
    {
      "date": "2023-12-27",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.50",
      "low": "25.80",
      "close": "26.40",
      "average": "26.0633",
      "volume": "40239",
      "turnover": "1048710.89",
      "trades": "76"
    },
    {
      "date": "2023-12-28",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.00",
      "high": "27.10",
      "low": "25.80",
      "close": "25.80",
      "average": "26.5661",
      "volume": "60404",
      "turnover": "1604696.8",
      "trades": "113"
    },
    {
      "date": "2023-12-29",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.30",
      "low": "25.60",
      "close": "26.10",
      "average": "26.0722",
      "volume": "7161",
      "turnover": "186703.1",
      "trades": "98"
    },
    {
      "date": "2024-01-02",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.40",
      "low": "25.90",
      "close": "26.00",
      "average": "26.0253",
      "volume": "27886",
      "turnover": "725741.6",
      "trades": "103"
    },
    {
      "date": "2024-01-03",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.30",
      "high": "26.40",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9178",
      "volume": "15855",
      "turnover": "410926.1",
      "trades": "66"
    },
    {
      "date": "2024-01-04",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.80",
      "high": "26.30",
      "low": "25.50",
      "close": "25.70",
      "average": "25.7825",
      "volume": "71947",
      "turnover": "1855023.85",
      "trades": "201"
    },
    {
      "date": "2024-01-05",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.20",
      "high": "26.20",
      "low": "25.50",
      "close": "26.10",
      "average": "25.9734",
      "volume": "21205",
      "turnover": "550766.3",
      "trades": "55"
    },
    {
      "date": "2024-01-08",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "25.80",
      "average": "25.8305",
      "volume": "21772",
      "turnover": "562450.5",
      "trades": "83"
    },
    {
      "date": "2024-01-09",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "25.50",
      "close": "25.70",
      "average": "25.6741",
      "volume": "12837",
      "turnover": "329586.05",
      "trades": "68"
    },
    {
      "date": "2024-01-10",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.70",
      "high": "25.90",
      "low": "25.70",
      "close": "25.80",
      "average": "25.7693",
      "volume": "7219",
      "turnover": "186027.65",
      "trades": "60"
    },
    {
      "date": "2024-01-11",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.10",
      "low": "25.70",
      "close": "26.00",
      "average": "25.9193",
      "volume": "16046",
      "turnover": "415784.4",
      "trades": "59"
    },
    {
      "date": "2024-01-12",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.20",
      "low": "25.70",
      "close": "26.10",
      "average": "25.9392",
      "volume": "8980",
      "turnover": "232894.7",
      "trades": "52"
    },
    {
      "date": "2024-01-15",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.80",
      "average": "25.7025",
      "volume": "40771",
      "turnover": "1047917.6",
      "trades": "115"
    },
    {
      "date": "2024-01-16",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.90",
      "low": "25.30",
      "close": "25.60",
      "average": "25.5015",
      "volume": "11595",
      "turnover": "295689.8",
      "trades": "53"
    },
    {
      "date": "2024-01-17",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.80",
      "low": "25.20",
      "close": "25.60",
      "average": "25.4943",
      "volume": "13861",
      "turnover": "353376.4",
      "trades": "47"
    },
    {
      "date": "2024-01-18",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.00",
      "low": "25.50",
      "close": "25.70",
      "average": "25.5628",
      "volume": "8758",
      "turnover": "223879.2",
      "trades": "35"
    },
    {
      "date": "2024-01-19",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.40",
      "close": "25.90",
      "average": "25.5317",
      "volume": "4680",
      "turnover": "119488.3",
      "trades": "33"
    },
    {
      "date": "2024-01-22",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.00",
      "low": "25.40",
      "close": "25.90",
      "average": "25.5918",
      "volume": "13313",
      "turnover": "340703.3",
      "trades": "54"
    },
    {
      "date": "2024-01-23",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.70",
      "high": "25.90",
      "low": "25.40",
      "close": "25.80",
      "average": "25.5768",
      "volume": "6207",
      "turnover": "158755.5",
      "trades": "36"
    },
    {
      "date": "2024-01-24",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.70",
      "average": "25.4296",
      "volume": "8691",
      "turnover": "221008.5",
      "trades": "74"
    },
    {
      "date": "2024-01-25",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.50",
      "average": "25.2906",
      "volume": "51178",
      "turnover": "1294323.5",
      "trades": "113"
    },
    {
      "date": "2024-01-26",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.40",
      "low": "25.00",
      "close": "25.40",
      "average": "25.1249",
      "volume": "349055",
      "turnover": "8769975.1",
      "trades": "140"
    },
    {
      "date": "2024-01-29",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.50",
      "low": "25.10",
      "close": "25.50",
      "average": "25.2614",
      "volume": "80610",
      "turnover": "2036319.6",
      "trades": "45"
    },
    {
      "date": "2024-01-30",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.50",
      "high": "25.50",
      "low": "25.20",
      "close": "25.50",
      "average": "25.3019",
      "volume": "9705",
      "turnover": "245554.5",
      "trades": "22"
    },
    {
      "date": "2024-01-31",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.60",
      "high": "25.80",
      "low": "25.20",
      "close": "25.20",
      "average": "25.2092",
      "volume": "95098",
      "turnover": "2397347.29",
      "trades": "33"
    },
    {
      "date": "2024-02-01",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "25.30",
      "close": "25.40",
      "average": "25.3094",
      "volume": "19135",
      "turnover": "484295",
      "trades": "13"
    },
    {
      "date": "2024-02-02",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.3414",
      "volume": "47833",
      "turnover": "1212155.8",
      "trades": "51"
    },
    {
      "date": "2024-02-05",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.70",
      "low": "25.20",
      "close": "25.30",
      "average": "25.2995",
      "volume": "14240",
      "turnover": "360264.4",
      "trades": "42"
    },
    {
      "date": "2024-02-06",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.60",
      "low": "25.20",
      "close": "25.60",
      "average": "25.4011",
      "volume": "122631",
      "turnover": "3114957.6",
      "trades": "29"
    },
    {
      "date": "2024-02-07",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.60",
      "high": "25.90",
      "low": "25.40",
      "close": "25.90",
      "average": "25.408",
      "volume": "345257",
      "turnover": "8772613.9",
      "trades": "28"
    },
    {
      "date": "2024-02-08",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.30",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8652",
      "volume": "23743",
      "turnover": "614117.1",
      "trades": "97"
    },
    {
      "date": "2024-02-09",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.30",
      "low": "25.70",
      "close": "26.30",
      "average": "26.1796",
      "volume": "26420",
      "turnover": "691663.8",
      "trades": "77"
    },
    {
      "date": "2024-02-12",
      "bid": "25.90",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "26.30",
      "average": "26.0656",
      "volume": "3353",
      "turnover": "87397.8",
      "trades": "43"
    },
    {
      "date": "2024-02-13",
      "bid": "25.60",
      "ask": "26.10",
      "open": "25.90",
      "high": "26.20",
      "low": "25.70",
      "close": "26.10",
      "average": "25.7909",
      "volume": "29063",
      "turnover": "749561.7",
      "trades": "43"
    },
    {
      "date": "2024-02-14",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.20",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9779",
      "volume": "67339",
      "turnover": "1749326.7",
      "trades": "74"
    },
    {
      "date": "2024-02-15",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.20",
      "low": "25.80",
      "close": "26.10",
      "average": "25.9806",
      "volume": "49556",
      "turnover": "1287496.2",
      "trades": "82"
    },
    {
      "date": "2024-02-16",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.20",
      "high": "26.60",
      "low": "26.00",
      "close": "26.30",
      "average": "26.2014",
      "volume": "25766",
      "turnover": "675105.8",
      "trades": "143"
    },
    {
      "date": "2024-02-19",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.50",
      "low": "26.00",
      "close": "26.30",
      "average": "26.0972",
      "volume": "31598",
      "turnover": "824620.9",
      "trades": "49"
    },
    {
      "date": "2024-02-20",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "26.20",
      "close": "26.40",
      "average": "26.3707",
      "volume": "1547",
      "turnover": "40795.4",
      "trades": "29"
    },
    {
      "date": "2024-02-21",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.40",
      "low": "26.10",
      "close": "26.30",
      "average": "26.2076",
      "volume": "8057",
      "turnover": "211154.6",
      "trades": "42"
    },
    {
      "date": "2024-02-22",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "26.10",
      "close": "26.30",
      "average": "26.2893",
      "volume": "8967",
      "turnover": "235736.6",
      "trades": "41"
    },
    {
      "date": "2024-02-23",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "25.90",
      "close": "26.20",
      "average": "26.1703",
      "volume": "10014",
      "turnover": "262068.9",
      "trades": "65"
    },
    {
      "date": "2024-02-26",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.20",
      "high": "26.80",
      "low": "26.10",
      "close": "26.40",
      "average": "26.3128",
      "volume": "609795",
      "turnover": "15917733.5",
      "trades": "52"
    },
    {
      "date": "2024-02-27",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.40",
      "high": "26.90",
      "low": "25.90",
      "close": "26.60",
      "average": "26.5705",
      "volume": "56283",
      "turnover": "1495466",
      "trades": "171"
    },
    {
      "date": "2024-02-28",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.90",
      "low": "26.50",
      "close": "26.70",
      "average": "26.682",
      "volume": "15032",
      "turnover": "401083.4",
      "trades": "79"
    },
    {
      "date": "2024-02-29",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.70",
      "high": "27.00",
      "low": "26.60",
      "close": "26.80",
      "average": "26.8313",
      "volume": "17968",
      "turnover": "482104",
      "trades": "71"
    },
    {
      "date": "2024-03-01",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.80",
      "high": "27.00",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9103",
      "volume": "80321",
      "turnover": "2161464.7",
      "trades": "64"
    },
    {
      "date": "2024-03-04",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.20",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9488",
      "volume": "16400",
      "turnover": "441959.6",
      "trades": "72"
    },
    {
      "date": "2024-03-05",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.20",
      "low": "26.90",
      "close": "27.20",
      "average": "27.0711",
      "volume": "8407",
      "turnover": "227586.7",
      "trades": "43"
    },
    {
      "date": "2024-03-06",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.20",
      "low": "27.00",
      "close": "27.20",
      "average": "27.0952",
      "volume": "3172",
      "turnover": "85946",
      "trades": "48"
    },
    {
      "date": "2024-03-07",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.20",
      "high": "27.60",
      "low": "27.00",
      "close": "27.30",
      "average": "27.3107",
      "volume": "34132",
      "turnover": "932170.4",
      "trades": "57"
    },
    {
      "date": "2024-03-08",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.50",
      "low": "27.00",
      "close": "27.30",
      "average": "27.2071",
      "volume": "30427",
      "turnover": "827831",
      "trades": "71"
    },
    {
      "date": "2024-03-11",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.90",
      "low": "27.20",
      "close": "27.40",
      "average": "27.5004",
      "volume": "24575",
      "turnover": "675821.8",
      "trades": "78"
    },
    {
      "date": "2024-03-12",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.50",
      "high": "27.80",
      "low": "27.50",
      "close": "27.60",
      "average": "27.6177",
      "volume": "17285",
      "turnover": "477372.7",
      "trades": "45"
    },
    {
      "date": "2024-03-13",
      "bid": "27.30",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.90",
      "low": "27.00",
      "close": "27.60",
      "average": "27.4017",
      "volume": "30876",
      "turnover": "846054.9",
      "trades": "80"
    },
    {
      "date": "2024-03-14",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.80",
      "low": "27.00",
      "close": "27.50",
      "average": "27.3176",
      "volume": "24322",
      "turnover": "664419.1",
      "trades": "71"
    },
    {
      "date": "2024-03-15",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.20",
      "high": "27.80",
      "low": "27.20",
      "close": "27.80",
      "average": "27.479",
      "volume": "1992",
      "turnover": "54738.2",
      "trades": "24"
    },
    {
      "date": "2024-03-18",
      "bid": "27.70",
      "ask": "27.90",
      "open": "27.80",
      "high": "28.90",
      "low": "27.70",
      "close": "27.90",
      "average": "27.9173",
      "volume": "17727",
      "turnover": "494889.7",
      "trades": "85"
    },
    {
      "date": "2024-03-19",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.60",
      "close": "27.70",
      "average": "27.6949",
      "volume": "7591",
      "turnover": "210232.2",
      "trades": "48"
    },
    {
      "date": "2024-03-20",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.70",
      "high": "28.00",
      "low": "27.30",
      "close": "27.50",
      "average": "27.6224",
      "volume": "13899",
      "turnover": "383924",
      "trades": "53"
    },
    {
      "date": "2024-03-21",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.70",
      "high": "28.40",
      "low": "27.50",
      "close": "28.00",
      "average": "27.8611",
      "volume": "11765",
      "turnover": "327785.4",
      "trades": "53"
    },
    {
      "date": "2024-03-22",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.30",
      "low": "27.80",
      "close": "28.10",
      "average": "28.059",
      "volume": "8887",
      "turnover": "249360.4",
      "trades": "51"
    },
    {
      "date": "2024-03-25",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.30",
      "high": "28.70",
      "low": "28.00",
      "close": "28.50",
      "average": "28.2573",
      "volume": "32058",
      "turnover": "905873.3",
      "trades": "114"
    },
    {
      "date": "2024-03-26",
      "bid": "28.30",
      "ask": "28.60",
      "open": "28.50",
      "high": "28.80",
      "low": "28.20",
      "close": "28.30",
      "average": "28.5861",
      "volume": "66119",
      "turnover": "1890083.8",
      "trades": "98"
    },
    {
      "date": "2024-03-27",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.50",
      "low": "28.00",
      "close": "28.20",
      "average": "28.1948",
      "volume": "29018",
      "turnover": "818156.7",
      "trades": "91"
    },
    {
      "date": "2024-03-28",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.10",
      "high": "28.50",
      "low": "28.00",
      "close": "28.50",
      "average": "28.2083",
      "volume": "8330",
      "turnover": "234975.3",
      "trades": "64"
    },
    {
      "date": "2024-04-02",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.50",
      "low": "28.00",
      "close": "28.30",
      "average": "28.1429",
      "volume": "17929",
      "turnover": "504573.8",
      "trades": "82"
    },
    {
      "date": "2024-04-03",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.30",
      "high": "28.50",
      "low": "28.10",
      "close": "28.30",
      "average": "28.3919",
      "volume": "16013",
      "turnover": "454639.5",
      "trades": "43"
    },
    {
      "date": "2024-04-04",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.50",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2143",
      "volume": "12996",
      "turnover": "366672.6",
      "trades": "138"
    },
    {
      "date": "2024-04-05",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.40",
      "low": "27.90",
      "close": "28.40",
      "average": "27.9907",
      "volume": "29115",
      "turnover": "814950.4",
      "trades": "102"
    },
    {
      "date": "2024-04-08",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.40",
      "high": "28.40",
      "low": "27.90",
      "close": "28.00",
      "average": "28.1652",
      "volume": "21758",
      "turnover": "612818.3",
      "trades": "79"
    },
    {
      "date": "2024-04-09",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.50",
      "low": "28.00",
      "close": "28.30",
      "average": "28.0612",
      "volume": "20258",
      "turnover": "568464",
      "trades": "39"
    },
    {
      "date": "2024-04-10",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.40",
      "high": "28.40",
      "low": "27.90",
      "close": "28.00",
      "average": "28.0983",
      "volume": "27359",
      "turnover": "768738.5",
      "trades": "88"
    },
    {
      "date": "2024-04-11",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.10",
      "high": "28.20",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0448",
      "volume": "20425",
      "turnover": "572814.7",
      "trades": "69"
    },
    {
      "date": "2024-04-12",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.40",
      "low": "28.00",
      "close": "28.30",
      "average": "28.2165",
      "volume": "11348",
      "turnover": "320200.4",
      "trades": "41"
    },
    {
      "date": "2024-04-15",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.30",
      "high": "28.50",
      "low": "28.10",
      "close": "28.50",
      "average": "28.3892",
      "volume": "9875",
      "turnover": "280343.6",
      "trades": "49"
    },
    {
      "date": "2024-04-16",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.40",
      "low": "27.90",
      "close": "28.20",
      "average": "28.2086",
      "volume": "8366",
      "turnover": "235993",
      "trades": "57"
    },
    {
      "date": "2024-04-17",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.20",
      "low": "28.00",
      "close": "28.20",
      "average": "28.1497",
      "volume": "8124",
      "turnover": "228688.1",
      "trades": "49"
    },
    {
      "date": "2024-04-18",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.10",
      "high": "28.30",
      "low": "28.00",
      "close": "28.10",
      "average": "28.1324",
      "volume": "6451",
      "turnover": "181482.4",
      "trades": "37"
    },
    {
      "date": "2024-04-19",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.40",
      "low": "27.90",
      "close": "28.40",
      "average": "28.0457",
      "volume": "12152",
      "turnover": "340811.8",
      "trades": "39"
    },
    {
      "date": "2024-04-22",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2332",
      "volume": "7875",
      "turnover": "222336.3",
      "trades": "38"
    },
    {
      "date": "2024-04-23",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "28.10",
      "close": "28.40",
      "average": "28.2566",
      "volume": "2370",
      "turnover": "66968.1",
      "trades": "16"
    },
    {
      "date": "2024-04-24",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "28.10",
      "close": "28.20",
      "average": "28.2425",
      "volume": "6626",
      "turnover": "187134.5",
      "trades": "41"
    },
    {
      "date": "2024-04-25",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.40",
      "low": "28.20",
      "close": "28.40",
      "average": "28.3784",
      "volume": "45108",
      "turnover": "1280093.3",
      "trades": "107"
    },
    {
      "date": "2024-04-26",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "28.20",
      "close": "28.40",
      "average": "28.3506",
      "volume": "9204",
      "turnover": "260939.2",
      "trades": "71"
    },
    {
      "date": "2024-04-29",
      "bid": "28.30",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.40",
      "low": "28.00",
      "close": "28.40",
      "average": "28.3515",
      "volume": "25119",
      "turnover": "712162.5",
      "trades": "72"
    },
    {
      "date": "2024-04-30",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.60",
      "high": "28.60",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4332",
      "volume": "9179",
      "turnover": "260988.1",
      "trades": "39"
    },
    {
      "date": "2024-05-02",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.50",
      "high": "28.70",
      "low": "28.00",
      "close": "28.20",
      "average": "28.4007",
      "volume": "17661",
      "turnover": "501584.3",
      "trades": "102"
    },
    {
      "date": "2024-05-03",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.30",
      "low": "28.00",
      "close": "28.20",
      "average": "28.1098",
      "volume": "23981",
      "turnover": "674101",
      "trades": "83"
    },
    {
      "date": "2024-05-06",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.40",
      "low": "28.10",
      "close": "28.20",
      "average": "28.2256",
      "volume": "13414",
      "turnover": "378618.6",
      "trades": "88"
    },
    {
      "date": "2024-05-07",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.30",
      "low": "28.10",
      "close": "28.30",
      "average": "28.2106",
      "volume": "5453",
      "turnover": "153832.3",
      "trades": "71"
    },
    {
      "date": "2024-05-08",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.60",
      "low": "28.40",
      "close": "28.50",
      "average": "28.5421",
      "volume": "20808",
      "turnover": "593904.5",
      "trades": "80"
    },
    {
      "date": "2024-05-10",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.50",
      "high": "28.70",
      "low": "28.30",
      "close": "28.60",
      "average": "28.5258",
      "volume": "55775",
      "turnover": "1591029.2",
      "trades": "95"
    },
    {
      "date": "2024-05-13",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.00",
      "low": "28.40",
      "close": "29.00",
      "average": "28.7643",
      "volume": "34257",
      "turnover": "985377.9",
      "trades": "76"
    },
    {
      "date": "2024-05-14",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.00",
      "high": "29.40",
      "low": "28.70",
      "close": "28.90",
      "average": "28.9325",
      "volume": "26209",
      "turnover": "758293.2",
      "trades": "61"
    },
    {
      "date": "2024-05-15",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.20",
      "low": "28.90",
      "close": "29.00",
      "average": "29.0579",
      "volume": "13780",
      "turnover": "400417.8",
      "trades": "59"
    },
    {
      "date": "2024-05-16",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.90",
      "close": "28.90",
      "average": "28.9799",
      "volume": "2327",
      "turnover": "67436.2",
      "trades": "36"
    },
    {
      "date": "2024-05-17",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.80",
      "low": "29.00",
      "close": "29.00",
      "average": "29.1302",
      "volume": "56421",
      "turnover": "1643557.6",
      "trades": "76"
    },
    {
      "date": "2024-05-20",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.40",
      "low": "29.00",
      "close": "29.30",
      "average": "29.2203",
      "volume": "9527",
      "turnover": "278381.9",
      "trades": "46"
    },
    {
      "date": "2024-05-21",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.30",
      "high": "29.70",
      "low": "28.90",
      "close": "29.40",
      "average": "29.2451",
      "volume": "14204",
      "turnover": "415396.9",
      "trades": "74"
    },
    {
      "date": "2024-05-22",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.60",
      "high": "30.00",
      "low": "29.20",
      "close": "29.40",
      "average": "29.7685",
      "volume": "57077",
      "turnover": "1699099.3",
      "trades": "95"
    },
    {
      "date": "2024-05-23",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.90",
      "high": "31.00",
      "low": "29.50",
      "close": "29.90",
      "average": "29.9338",
      "volume": "55390",
      "turnover": "1655358.1",
      "trades": "76"
    },
    {
      "date": "2024-05-24",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.60",
      "low": "29.70",
      "close": "30.00",
      "average": "29.9333",
      "volume": "10995",
      "turnover": "329117.1",
      "trades": "67"
    },
    {
      "date": "2024-05-27",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.80",
      "high": "30.80",
      "low": "29.90",
      "close": "30.20",
      "average": "30.1914",
      "volume": "15043",
      "turnover": "454169",
      "trades": "74"
    },
    {
      "date": "2024-05-28",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.80",
      "low": "29.80",
      "close": "30.40",
      "average": "30.3964",
      "volume": "14279",
      "turnover": "434029.7",
      "trades": "65"
    },
    {
      "date": "2024-05-29",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.40",
      "high": "30.40",
      "low": "30.10",
      "close": "30.30",
      "average": "30.1144",
      "volume": "11202",
      "turnover": "337341.9",
      "trades": "33"
    },
    {
      "date": "2024-05-30",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.20",
      "high": "30.50",
      "low": "29.70",
      "close": "30.00",
      "average": "30.083",
      "volume": "33798",
      "turnover": "1016746.9",
      "trades": "92"
    },
    {
      "date": "2024-05-31",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.30",
      "low": "29.70",
      "close": "30.00",
      "average": "29.9835",
      "volume": "9832",
      "turnover": "294797.9",
      "trades": "59"
    },
    {
      "date": "2024-06-03",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.40",
      "low": "29.70",
      "close": "30.00",
      "average": "30.0019",
      "volume": "3734",
      "turnover": "111862.8",
      "trades": "42"
    },
    {
      "date": "2024-06-04",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.30",
      "low": "29.70",
      "close": "30.00",
      "average": "29.9502",
      "volume": "6136",
      "turnover": "183774.3",
      "trades": "59"
    },
    {
      "date": "2024-06-05",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9327",
      "volume": "3176",
      "turnover": "95066.2",
      "trades": "45"
    },
    {
      "date": "2024-06-07",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.00",
      "low": "29.60",
      "close": "29.60",
      "average": "29.9051",
      "volume": "20425",
      "turnover": "610811.2",
      "trades": "44"
    },
    {
      "date": "2024-06-10",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.90",
      "high": "29.90",
      "low": "29.80",
      "close": "29.90",
      "average": "29.8889",
      "volume": "4569",
      "turnover": "136562.3",
      "trades": "36"
    },
    {
      "date": "2024-06-11",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.90",
      "high": "29.90",
      "low": "29.60",
      "close": "29.80",
      "average": "29.8384",
      "volume": "3302",
      "turnover": "98526.5",
      "trades": "37"
    },
    {
      "date": "2024-06-12",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.90",
      "high": "29.90",
      "low": "29.50",
      "close": "29.80",
      "average": "29.633",
      "volume": "8438",
      "turnover": "250037.3",
      "trades": "46"
    },
    {
      "date": "2024-06-13",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.70",
      "high": "29.70",
      "low": "28.60",
      "close": "29.10",
      "average": "29.1569",
      "volume": "41235",
      "turnover": "1202294.39",
      "trades": "101"
    },
    {
      "date": "2024-06-14",
      "bid": "29.30",
      "ask": "29.60",
      "open": "29.10",
      "high": "29.60",
      "low": "29.10",
      "close": "29.60",
      "average": "29.4356",
      "volume": "730",
      "turnover": "21488",
      "trades": "30"
    },
    {
      "date": "2024-06-17",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.70",
      "high": "29.70",
      "low": "28.80",
      "close": "29.00",
      "average": "29.0369",
      "volume": "27394",
      "turnover": "795437.5",
      "trades": "115"
    },
    {
      "date": "2024-06-18",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.30",
      "low": "28.60",
      "close": "29.00",
      "average": "28.893",
      "volume": "10989",
      "turnover": "317505.4",
      "trades": "68"
    },
    {
      "date": "2024-06-19",
      "bid": "28.60",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.40",
      "low": "28.60",
      "close": "28.70",
      "average": "28.7225",
      "volume": "25110",
      "turnover": "721223.2",
      "trades": "86"
    },
    {
      "date": "2024-06-20",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.70",
      "high": "29.40",
      "low": "28.60",
      "close": "28.70",
      "average": "28.8535",
      "volume": "15105",
      "turnover": "435831.5",
      "trades": "43"
    },
    {
      "date": "2024-06-24",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.70",
      "low": "28.70",
      "close": "29.00",
      "average": "29.0451",
      "volume": "15536",
      "turnover": "451245.1",
      "trades": "78"
    },
    {
      "date": "2024-06-25",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.40",
      "low": "28.70",
      "close": "29.00",
      "average": "29.2178",
      "volume": "5646",
      "turnover": "164963.6",
      "trades": "59"
    },
    {
      "date": "2024-06-26",
      "bid": "28.70",
      "ask": "28.90",
      "open": "29.30",
      "high": "29.30",
      "low": "28.60",
      "close": "28.90",
      "average": "28.8417",
      "volume": "9656",
      "turnover": "278495.8",
      "trades": "61"
    },
    {
      "date": "2024-06-27",
      "bid": "28.50",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.70",
      "low": "28.60",
      "close": "28.60",
      "average": "28.7255",
      "volume": "9525",
      "turnover": "273610.6",
      "trades": "36"
    },
    {
      "date": "2024-06-28",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.00",
      "low": "28.60",
      "close": "28.80",
      "average": "28.741",
      "volume": "4028",
      "turnover": "115768.7",
      "trades": "38"
    },
    {
      "date": "2024-07-01",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.90",
      "high": "29.00",
      "low": "28.70",
      "close": "28.80",
      "average": "28.8109",
      "volume": "6219",
      "turnover": "179175",
      "trades": "53"
    },
    {
      "date": "2024-07-02",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.70",
      "high": "29.00",
      "low": "28.50",
      "close": "28.50",
      "average": "28.5678",
      "volume": "6608",
      "turnover": "188775.7",
      "trades": "49"
    },
    {
      "date": "2024-07-03",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.70",
      "average": "28.5253",
      "volume": "17240",
      "turnover": "491776.7",
      "trades": "145"
    },
    {
      "date": "2024-07-04",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.70",
      "high": "28.80",
      "low": "28.40",
      "close": "28.70",
      "average": "28.5893",
      "volume": "31099",
      "turnover": "889097.7",
      "trades": "90"
    },
    {
      "date": "2024-07-05",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.90",
      "high": "29.20",
      "low": "28.50",
      "close": "29.20",
      "average": "28.7739",
      "volume": "13725",
      "turnover": "394921.2",
      "trades": "50"
    },
    {
      "date": "2024-07-08",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.20",
      "high": "29.20",
      "low": "28.70",
      "close": "28.90",
      "average": "28.8794",
      "volume": "8965",
      "turnover": "258903.6",
      "trades": "58"
    },
    {
      "date": "2024-07-09",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.30",
      "high": "29.30",
      "low": "28.60",
      "close": "28.80",
      "average": "28.8072",
      "volume": "9558",
      "turnover": "275338.9",
      "trades": "43"
    },
    {
      "date": "2024-07-10",
      "bid": "28.60",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.00",
      "low": "28.60",
      "close": "28.70",
      "average": "28.6566",
      "volume": "27402",
      "turnover": "785247.2",
      "trades": "100"
    },
    {
      "date": "2024-07-11",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.30",
      "low": "28.90",
      "close": "29.00",
      "average": "29.059",
      "volume": "24196",
      "turnover": "703111.2",
      "trades": "82"
    },
    {
      "date": "2024-07-12",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.40",
      "low": "29.00",
      "close": "29.30",
      "average": "29.1417",
      "volume": "40912",
      "turnover": "1192245.5",
      "trades": "84"
    },
    {
      "date": "2024-07-15",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.20",
      "high": "29.30",
      "low": "28.80",
      "close": "29.00",
      "average": "29.0719",
      "volume": "8922",
      "turnover": "259379.1",
      "trades": "57"
    },
    {
      "date": "2024-07-16",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.30",
      "low": "28.90",
      "close": "29.20",
      "average": "29.0621",
      "volume": "14578",
      "turnover": "423666.7",
      "trades": "49"
    },
    {
      "date": "2024-07-17",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.20",
      "high": "29.20",
      "low": "28.90",
      "close": "29.10",
      "average": "29.09",
      "volume": "19508",
      "turnover": "567488.2",
      "trades": "56"
    },
    {
      "date": "2024-07-18",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.20",
      "low": "28.90",
      "close": "29.00",
      "average": "29.0574",
      "volume": "11238",
      "turnover": "326547.2",
      "trades": "53"
    },
    {
      "date": "2024-07-19",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.30",
      "low": "28.90",
      "close": "29.00",
      "average": "29.0323",
      "volume": "9594",
      "turnover": "278535.5",
      "trades": "48"
    },
    {
      "date": "2024-07-22",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.00",
      "high": "29.20",
      "low": "28.90",
      "close": "29.20",
      "average": "29.0015",
      "volume": "15215",
      "turnover": "441257.2",
      "trades": "62"
    },
    {
      "date": "2024-07-23",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.20",
      "low": "28.00",
      "close": "29.20",
      "average": "28.7087",
      "volume": "17182",
      "turnover": "493272.3",
      "trades": "59"
    },
    {
      "date": "2024-07-24",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.30",
      "low": "29.10",
      "close": "29.30",
      "average": "29.2377",
      "volume": "5144",
      "turnover": "150398.7",
      "trades": "43"
    },
    {
      "date": "2024-07-25",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.30",
      "low": "29.00",
      "close": "29.30",
      "average": "29.2401",
      "volume": "1105",
      "turnover": "32310.3",
      "trades": "32"
    },
    {
      "date": "2024-07-26",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.30",
      "low": "29.10",
      "close": "29.30",
      "average": "29.2741",
      "volume": "5035",
      "turnover": "147394.9",
      "trades": "61"
    },
    {
      "date": "2024-07-29",
      "bid": "29.30",
      "ask": "29.40",
      "open": "29.30",
      "high": "29.40",
      "low": "29.10",
      "close": "29.40",
      "average": "29.2897",
      "volume": "15106",
      "turnover": "442330.7",
      "trades": "91"
    },
    {
      "date": "2024-07-30",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.40",
      "low": "29.20",
      "close": "29.20",
      "average": "29.3536",
      "volume": "11802",
      "turnover": "346430.7",
      "trades": "36"
    },
    {
      "date": "2024-07-31",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.40",
      "low": "29.20",
      "close": "29.40",
      "average": "29.3918",
      "volume": "8535",
      "turnover": "250859.4",
      "trades": "32"
    },
    {
      "date": "2024-08-01",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.50",
      "low": "29.30",
      "close": "29.50",
      "average": "29.4291",
      "volume": "5115",
      "turnover": "150530",
      "trades": "25"
    },
    {
      "date": "2024-08-02",
      "bid": "29.30",
      "ask": "29.80",
      "open": "29.50",
      "high": "30.00",
      "low": "29.20",
      "close": "29.80",
      "average": "29.5715",
      "volume": "28131",
      "turnover": "831876.2",
      "trades": "51"
    },
    {
      "date": "2024-08-05",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.70",
      "high": "29.70",
      "low": "28.60",
      "close": "29.20",
      "average": "29.1463",
      "volume": "42676",
      "turnover": "1243725.5",
      "trades": "146"
    },
    {
      "date": "2024-08-06",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.30",
      "high": "30.00",
      "low": "29.00",
      "close": "29.30",
      "average": "29.4002",
      "volume": "17354",
      "turnover": "510211.7",
      "trades": "71"
    },
    {
      "date": "2024-08-07",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.70",
      "high": "30.00",
      "low": "29.00",
      "close": "29.70",
      "average": "29.2447",
      "volume": "26954",
      "turnover": "788548.9",
      "trades": "70"
    },
    {
      "date": "2024-08-08",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.20",
      "high": "29.70",
      "low": "29.20",
      "close": "29.70",
      "average": "29.3987",
      "volume": "4765",
      "turnover": "140084.7",
      "trades": "56"
    },
    {
      "date": "2024-08-09",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.70",
      "high": "29.90",
      "low": "29.40",
      "close": "29.80",
      "average": "29.7364",
      "volume": "6568",
      "turnover": "195308.9",
      "trades": "43"
    },
    {
      "date": "2024-08-12",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.80",
      "high": "29.80",
      "low": "29.30",
      "close": "29.70",
      "average": "29.4326",
      "volume": "19270",
      "turnover": "567165.4",
      "trades": "85"
    },
    {
      "date": "2024-08-13",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.70",
      "high": "30.00",
      "low": "29.30",
      "close": "29.60",
      "average": "29.6688",
      "volume": "18723",
      "turnover": "555489.2",
      "trades": "54"
    },
    {
      "date": "2024-08-14",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.80",
      "high": "29.90",
      "low": "29.30",
      "close": "29.70",
      "average": "29.4565",
      "volume": "6649",
      "turnover": "195856.2",
      "trades": "32"
    },
    {
      "date": "2024-08-15",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.70",
      "high": "29.90",
      "low": "29.20",
      "close": "29.30",
      "average": "29.5483",
      "volume": "16007",
      "turnover": "472980.3",
      "trades": "57"
    },
    {
      "date": "2024-08-16",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "29.40",
      "close": "29.80",
      "average": "29.6589",
      "volume": "7817",
      "turnover": "231843.3",
      "trades": "44"
    },
    {
      "date": "2024-08-19",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.70",
      "high": "29.80",
      "low": "29.50",
      "close": "29.80",
      "average": "29.7511",
      "volume": "9006",
      "turnover": "267938.3",
      "trades": "41"
    },
    {
      "date": "2024-08-20",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.90",
      "low": "29.50",
      "close": "29.90",
      "average": "29.7741",
      "volume": "14686",
      "turnover": "437262.8",
      "trades": "69"
    },
    {
      "date": "2024-08-21",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.90",
      "high": "29.90",
      "low": "29.60",
      "close": "29.60",
      "average": "29.7107",
      "volume": "5095",
      "turnover": "151376",
      "trades": "37"
    },
    {
      "date": "2024-08-22",
      "bid": "29.70",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.50",
      "close": "29.70",
      "average": "29.8134",
      "volume": "24581",
      "turnover": "732842.9",
      "trades": "75"
    },
    {
      "date": "2024-08-23",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.70",
      "close": "30.00",
      "average": "29.7704",
      "volume": "12029",
      "turnover": "358108.6",
      "trades": "56"
    },
    {
      "date": "2024-08-26",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.40",
      "low": "29.80",
      "close": "30.10",
      "average": "30.1841",
      "volume": "13948",
      "turnover": "421008.4",
      "trades": "49"
    },
    {
      "date": "2024-08-27",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.20",
      "low": "29.90",
      "close": "30.20",
      "average": "30.022",
      "volume": "9574",
      "turnover": "287430.9",
      "trades": "51"
    },
    {
      "date": "2024-08-28",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.40",
      "low": "30.00",
      "close": "30.10",
      "average": "30.2192",
      "volume": "11483",
      "turnover": "347006.8",
      "trades": "33"
    },
    {
      "date": "2024-08-29",
      "bid": "30.10",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.90",
      "low": "30.20",
      "close": "30.60",
      "average": "30.3036",
      "volume": "6371",
      "turnover": "193064.1",
      "trades": "30"
    },
    {
      "date": "2024-08-30",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.60",
      "high": "30.60",
      "low": "30.20",
      "close": "30.50",
      "average": "30.3697",
      "volume": "9818",
      "turnover": "298170",
      "trades": "61"
    },
    {
      "date": "2024-09-02",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.60",
      "high": "30.60",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4233",
      "volume": "7047",
      "turnover": "214393.3",
      "trades": "43"
    },
    {
      "date": "2024-09-03",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.50",
      "low": "30.20",
      "close": "30.50",
      "average": "30.4105",
      "volume": "2065",
      "turnover": "62783.3",
      "trades": "39"
    },
    {
      "date": "2024-09-04",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.40",
      "high": "30.50",
      "low": "30.00",
      "close": "30.30",
      "average": "30.2502",
      "volume": "12155",
      "turnover": "367691",
      "trades": "60"
    },
    {
      "date": "2024-09-05",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.50",
      "low": "30.10",
      "close": "30.30",
      "average": "30.2669",
      "volume": "12651",
      "turnover": "382906.3",
      "trades": "35"
    },
    {
      "date": "2024-09-06",
      "bid": "30.20",
      "ask": "30.50",
      "open": "30.30",
      "high": "30.50",
      "low": "30.20",
      "close": "30.50",
      "average": "30.2935",
      "volume": "4870",
      "turnover": "147529.3",
      "trades": "24"
    },
    {
      "date": "2024-09-09",
      "bid": "30.50",
      "ask": "30.70",
      "open": "30.30",
      "high": "30.70",
      "low": "30.20",
      "close": "30.70",
      "average": "30.4283",
      "volume": "13447",
      "turnover": "409169.7",
      "trades": "54"
    },
    {
      "date": "2024-09-10",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4924",
      "volume": "29367",
      "turnover": "895470.1",
      "trades": "55"
    },
    {
      "date": "2024-09-11",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.50",
      "high": "30.80",
      "low": "30.40",
      "close": "30.70",
      "average": "30.611",
      "volume": "9706",
      "turnover": "297110.6",
      "trades": "43"
    },
    {
      "date": "2024-09-12",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.50",
      "high": "30.80",
      "low": "30.50",
      "close": "30.80",
      "average": "30.5831",
      "volume": "16009",
      "turnover": "489605.1",
      "trades": "63"
    },
    {
      "date": "2024-09-13",
      "bid": "30.50",
      "ask": "31.20",
      "open": "30.80",
      "high": "33.00",
      "low": "30.40",
      "close": "30.50",
      "average": "31.0481",
      "volume": "20725",
      "turnover": "643471.8",
      "trades": "90"
    },
    {
      "date": "2024-09-16",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.40",
      "high": "31.40",
      "low": "30.80",
      "close": "30.90",
      "average": "30.9703",
      "volume": "3834",
      "turnover": "118740.3",
      "trades": "34"
    },
    {
      "date": "2024-09-17",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.10",
      "high": "32.50",
      "low": "31.10",
      "close": "31.40",
      "average": "31.6404",
      "volume": "25746",
      "turnover": "814614.2",
      "trades": "87"
    },
    {
      "date": "2024-09-18",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.40",
      "high": "32.00",
      "low": "31.40",
      "close": "31.50",
      "average": "31.7132",
      "volume": "8281",
      "turnover": "262616.9",
      "trades": "60"
    },
    {
      "date": "2024-09-19",
      "bid": "31.90",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.30",
      "low": "31.60",
      "close": "32.30",
      "average": "31.8829",
      "volume": "10479",
      "turnover": "334100.6",
      "trades": "45"
    },
    {
      "date": "2024-09-20",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.90",
      "high": "31.90",
      "low": "31.00",
      "close": "31.60",
      "average": "31.2589",
      "volume": "59194",
      "turnover": "1850340",
      "trades": "110"
    },
    {
      "date": "2024-09-23",
      "bid": "31.50",
      "ask": "31.80",
      "open": "31.60",
      "high": "31.90",
      "low": "31.50",
      "close": "31.80",
      "average": "31.685",
      "volume": "3569",
      "turnover": "113083.9",
      "trades": "42"
    },
    {
      "date": "2024-09-24",
      "bid": "31.50",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.80",
      "low": "31.50",
      "close": "31.70",
      "average": "31.6207",
      "volume": "26011",
      "turnover": "822486.7",
      "trades": "62"
    },
    {
      "date": "2024-09-25",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.70",
      "high": "32.00",
      "low": "31.70",
      "close": "31.70",
      "average": "31.9067",
      "volume": "44263",
      "turnover": "1412288.4",
      "trades": "134"
    },
    {
      "date": "2024-09-26",
      "bid": "31.50",
      "ask": "31.80",
      "open": "31.90",
      "high": "31.90",
      "low": "31.60",
      "close": "31.70",
      "average": "31.7745",
      "volume": "27967",
      "turnover": "888637.2",
      "trades": "84"
    },
    {
      "date": "2024-09-27",
      "bid": "31.30",
      "ask": "31.80",
      "open": "31.50",
      "high": "31.80",
      "low": "31.30",
      "close": "31.60",
      "average": "31.5303",
      "volume": "15684",
      "turnover": "494521.8",
      "trades": "76"
    },
    {
      "date": "2024-09-30",
      "bid": "31.50",
      "ask": "31.60",
      "open": "32.10",
      "high": "32.10",
      "low": "31.10",
      "close": "31.50",
      "average": "31.3149",
      "volume": "60114",
      "turnover": "1882466.6",
      "trades": "44"
    },
    {
      "date": "2024-10-01",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.30",
      "close": "31.30",
      "average": "31.5434",
      "volume": "13254",
      "turnover": "418076.5",
      "trades": "36"
    },
    {
      "date": "2024-10-02",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.60",
      "high": "31.60",
      "low": "31.20",
      "close": "31.30",
      "average": "31.4201",
      "volume": "24239",
      "turnover": "761591.7",
      "trades": "69"
    },
    {
      "date": "2024-10-03",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.50",
      "low": "31.10",
      "close": "31.40",
      "average": "31.2985",
      "volume": "55000",
      "turnover": "1721415.7",
      "trades": "154"
    },
    {
      "date": "2024-10-04",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.50",
      "high": "31.50",
      "low": "31.10",
      "close": "31.30",
      "average": "31.2899",
      "volume": "26934",
      "turnover": "842761.9",
      "trades": "89"
    },
    {
      "date": "2024-10-07",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.20",
      "high": "31.50",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3566",
      "volume": "12157",
      "turnover": "381202.3",
      "trades": "62"
    },
    {
      "date": "2024-10-08",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.2389",
      "volume": "13267",
      "turnover": "414447",
      "trades": "64"
    },
    {
      "date": "2024-10-09",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.4161",
      "volume": "14795",
      "turnover": "464800.8",
      "trades": "92"
    },
    {
      "date": "2024-10-10",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.50",
      "low": "31.10",
      "close": "31.40",
      "average": "31.3844",
      "volume": "9234",
      "turnover": "289803.5",
      "trades": "53"
    },
    {
      "date": "2024-10-11",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3733",
      "volume": "3190",
      "turnover": "100080.7",
      "trades": "57"
    },
    {
      "date": "2024-10-14",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.50",
      "high": "31.80",
      "low": "31.40",
      "close": "31.70",
      "average": "31.6233",
      "volume": "35951",
      "turnover": "1136888.2",
      "trades": "63"
    },
    {
      "date": "2024-10-15",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.80",
      "high": "32.00",
      "low": "31.50",
      "close": "31.60",
      "average": "31.8332",
      "volume": "30405",
      "turnover": "967889.9",
      "trades": "69"
    },
    {
      "date": "2024-10-16",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.90",
      "high": "31.90",
      "low": "31.50",
      "close": "31.50",
      "average": "31.7693",
      "volume": "6823",
      "turnover": "216761.9",
      "trades": "52"
    },
    {
      "date": "2024-10-17",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.80",
      "low": "31.50",
      "close": "31.70",
      "average": "31.6255",
      "volume": "38829",
      "turnover": "1228545.7",
      "trades": "83"
    },
    {
      "date": "2024-10-18",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.30",
      "close": "31.70",
      "average": "31.4944",
      "volume": "14593",
      "turnover": "459597.5",
      "trades": "60"
    },
    {
      "date": "2024-10-21",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.90",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6162",
      "volume": "38760",
      "turnover": "1225443",
      "trades": "91"
    },
    {
      "date": "2024-10-22",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.80",
      "low": "31.40",
      "close": "31.50",
      "average": "31.6158",
      "volume": "16720",
      "turnover": "528616.6",
      "trades": "35"
    },
    {
      "date": "2024-10-23",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4988",
      "volume": "18572",
      "turnover": "584995.4",
      "trades": "30"
    },
    {
      "date": "2024-10-24",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.60",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3511",
      "volume": "32699",
      "turnover": "1025151.1",
      "trades": "65"
    },
    {
      "date": "2024-10-25",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.4546",
      "volume": "8416",
      "turnover": "264722.3",
      "trades": "53"
    },
    {
      "date": "2024-10-28",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4187",
      "volume": "21439",
      "turnover": "673586.5",
      "trades": "60"
    },
    {
      "date": "2024-10-29",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4654",
      "volume": "12011",
      "turnover": "377931.4",
      "trades": "41"
    },
    {
      "date": "2024-10-30",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.40",
      "close": "31.50",
      "average": "31.489",
      "volume": "9224",
      "turnover": "290454.6",
      "trades": "41"
    },
    {
      "date": "2024-10-31",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.30",
      "close": "31.40",
      "average": "31.3845",
      "volume": "8563",
      "turnover": "268745.4",
      "trades": "41"
    },
    {
      "date": "2024-11-01",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.50",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4006",
      "volume": "4812",
      "turnover": "151099.6",
      "trades": "19"
    },
    {
      "date": "2024-11-04",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4378",
      "volume": "16918",
      "turnover": "531865.3",
      "trades": "62"
    },
    {
      "date": "2024-11-05",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3495",
      "volume": "10664",
      "turnover": "334311.2",
      "trades": "50"
    },
    {
      "date": "2024-11-06",
      "bid": "31.10",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.00",
      "close": "31.30",
      "average": "31.1935",
      "volume": "13139",
      "turnover": "409851.2",
      "trades": "42"
    },
    {
      "date": "2024-11-07",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.20",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.3513",
      "volume": "8203",
      "turnover": "257174.9",
      "trades": "34"
    },
    {
      "date": "2024-11-08",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.10",
      "close": "31.40",
      "average": "31.4076",
      "volume": "3821",
      "turnover": "120008.3",
      "trades": "41"
    },
    {
      "date": "2024-11-11",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.50",
      "high": "31.50",
      "low": "30.60",
      "close": "31.00",
      "average": "30.9699",
      "volume": "92563",
      "turnover": "2866663.3",
      "trades": "203"
    },
    {
      "date": "2024-11-12",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.70",
      "close": "30.90",
      "average": "30.9233",
      "volume": "4940",
      "turnover": "152761.2",
      "trades": "32"
    },
    {
      "date": "2024-11-13",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.90",
      "high": "30.90",
      "low": "30.50",
      "close": "30.80",
      "average": "30.7898",
      "volume": "8905",
      "turnover": "274183",
      "trades": "52"
    },
    {
      "date": "2024-11-14",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.90",
      "high": "30.90",
      "low": "30.60",
      "close": "30.90",
      "average": "30.8845",
      "volume": "3695",
      "turnover": "114118.3",
      "trades": "51"
    },
    {
      "date": "2024-11-15",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.90",
      "high": "30.90",
      "low": "30.60",
      "close": "30.70",
      "average": "30.6996",
      "volume": "13919",
      "turnover": "427307.4",
      "trades": "54"
    },
    {
      "date": "2024-11-18",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.60",
      "high": "30.80",
      "low": "30.50",
      "close": "30.50",
      "average": "30.6584",
      "volume": "11383",
      "turnover": "348984.9",
      "trades": "48"
    },
    {
      "date": "2024-11-19",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.50",
      "high": "30.80",
      "low": "30.50",
      "close": "30.60",
      "average": "30.5842",
      "volume": "8276",
      "turnover": "253115",
      "trades": "32"
    },
    {
      "date": "2024-11-20",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.50",
      "high": "30.80",
      "low": "29.90",
      "close": "30.30",
      "average": "30.3881",
      "volume": "21213",
      "turnover": "644622.6",
      "trades": "68"
    },
    {
      "date": "2024-11-21",
      "bid": "29.90",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.50",
      "low": "29.30",
      "close": "29.90",
      "average": "30.0443",
      "volume": "48079",
      "turnover": "1444579.8",
      "trades": "72"
    },
    {
      "date": "2024-11-22",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.80",
      "high": "30.80",
      "low": "30.10",
      "close": "30.30",
      "average": "30.2344",
      "volume": "24778",
      "turnover": "749147.8",
      "trades": "59"
    },
    {
      "date": "2024-11-25",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.70",
      "high": "30.70",
      "low": "30.10",
      "close": "30.40",
      "average": "30.3003",
      "volume": "12964",
      "turnover": "392804.4",
      "trades": "71"
    },
    {
      "date": "2024-11-26",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.10",
      "high": "30.50",
      "low": "30.10",
      "close": "30.40",
      "average": "30.2559",
      "volume": "20577",
      "turnover": "622575.4",
      "trades": "74"
    },
    {
      "date": "2024-11-27",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.30",
      "high": "30.60",
      "low": "30.20",
      "close": "30.50",
      "average": "30.4897",
      "volume": "16448",
      "turnover": "501493.8",
      "trades": "47"
    },
    {
      "date": "2024-11-28",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.469",
      "volume": "9938",
      "turnover": "302800.6",
      "trades": "35"
    },
    {
      "date": "2024-11-29",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.40",
      "close": "30.50",
      "average": "30.4794",
      "volume": "9755",
      "turnover": "297326.6",
      "trades": "43"
    },
    {
      "date": "2024-12-02",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.492",
      "volume": "17802",
      "turnover": "542819.4",
      "trades": "78"
    },
    {
      "date": "2024-12-03",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.60",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4617",
      "volume": "30866",
      "turnover": "940231.9",
      "trades": "91"
    },
    {
      "date": "2024-12-04",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4678",
      "volume": "20821",
      "turnover": "634371",
      "trades": "65"
    },
    {
      "date": "2024-12-05",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.378",
      "volume": "3850",
      "turnover": "116955.3",
      "trades": "41"
    },
    {
      "date": "2024-12-06",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4585",
      "volume": "17263",
      "turnover": "526046.2",
      "trades": "76"
    },
    {
      "date": "2024-12-09",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.50",
      "low": "30.40",
      "close": "30.50",
      "average": "30.4756",
      "volume": "8109",
      "turnover": "247122.25",
      "trades": "42"
    },
    {
      "date": "2024-12-10",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.40",
      "high": "30.50",
      "low": "30.20",
      "close": "30.30",
      "average": "30.3056",
      "volume": "76672",
      "turnover": "2323587.25",
      "trades": "96"
    },
    {
      "date": "2024-12-11",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.40",
      "low": "30.20",
      "close": "30.30",
      "average": "30.3145",
      "volume": "8364",
      "turnover": "253558.1",
      "trades": "36"
    },
    {
      "date": "2024-12-12",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.40",
      "low": "30.20",
      "close": "30.30",
      "average": "30.2933",
      "volume": "25799",
      "turnover": "781531.25",
      "trades": "65"
    },
    {
      "date": "2024-12-13",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.40",
      "low": "30.20",
      "close": "30.20",
      "average": "30.2493",
      "volume": "18897",
      "turnover": "571621.1",
      "trades": "82"
    },
    {
      "date": "2024-12-16",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.20",
      "high": "30.40",
      "low": "30.20",
      "close": "30.40",
      "average": "30.3594",
      "volume": "10694",
      "turnover": "324664.05",
      "trades": "41"
    },
    {
      "date": "2024-12-17",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.30",
      "high": "30.50",
      "low": "29.90",
      "close": "30.20",
      "average": "30.0601",
      "volume": "55501",
      "turnover": "1668424.75",
      "trades": "110"
    },
    {
      "date": "2024-12-18",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.30",
      "high": "30.30",
      "low": "29.90",
      "close": "29.90",
      "average": "30.0133",
      "volume": "27917",
      "turnover": "837892.5",
      "trades": "95"
    },
    {
      "date": "2024-12-19",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.10",
      "low": "29.80",
      "close": "29.90",
      "average": "30.00",
      "volume": "24472",
      "turnover": "734147.55",
      "trades": "99"
    },
    {
      "date": "2024-12-20",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9992",
      "volume": "30913",
      "turnover": "927332.45",
      "trades": "94"
    },
    {
      "date": "2024-12-23",
      "bid": "30.10",
      "ask": "30.20",
      "open": "29.90",
      "high": "30.30",
      "low": "29.90",
      "close": "30.20",
      "average": "30.1645",
      "volume": "15393",
      "turnover": "464318.6",
      "trades": "63"
    },
    {
      "date": "2024-12-27",
      "bid": "29.70",
      "ask": "29.80",
      "open": "30.10",
      "high": "30.10",
      "low": "29.60",
      "close": "29.70",
      "average": "29.88",
      "volume": "25608",
      "turnover": "765095.55",
      "trades": "120"
    },
    {
      "date": "2024-12-30",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.90",
      "low": "29.60",
      "close": "29.80",
      "average": "29.7113",
      "volume": "15323",
      "turnover": "455269.6",
      "trades": "71"
    },
    {
      "date": "2025-01-02",
      "bid": "29.90",
      "ask": "30.10",
      "open": "29.70",
      "high": "30.10",
      "low": "29.70",
      "close": "30.10",
      "average": "29.9175",
      "volume": "15276",
      "turnover": "457084.75",
      "trades": "61"
    },
    {
      "date": "2025-01-03",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9494",
      "volume": "11112",
      "turnover": "332799.6",
      "trades": "45"
    },
    {
      "date": "2025-01-07",
      "bid": "29.90",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9632",
      "volume": "14829",
      "turnover": "444321.45",
      "trades": "126"
    },
    {
      "date": "2025-01-08",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0383",
      "volume": "6633",
      "turnover": "199251.5",
      "trades": "54"
    },
    {
      "date": "2025-01-09",
      "bid": "29.80",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.20",
      "low": "29.80",
      "close": "29.80",
      "average": "29.9179",
      "volume": "5027",
      "turnover": "150409.9",
      "trades": "41"
    },
    {
      "date": "2025-01-10",
      "bid": "29.80",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.10",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9689",
      "volume": "26122",
      "turnover": "782843.05",
      "trades": "57"
    },
    {
      "date": "2025-01-13",
      "bid": "29.50",
      "ask": "29.60",
      "open": "30.10",
      "high": "30.10",
      "low": "29.20",
      "close": "29.50",
      "average": "29.5103",
      "volume": "50299",
      "turnover": "1484385",
      "trades": "143"
    },
    {
      "date": "2025-01-14",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.80",
      "low": "29.50",
      "close": "29.70",
      "average": "29.6847",
      "volume": "25446",
      "turnover": "755358.5",
      "trades": "56"
    },
    {
      "date": "2025-01-15",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.70",
      "close": "30.00",
      "average": "29.8908",
      "volume": "15169",
      "turnover": "453404.65",
      "trades": "43"
    },
    {
      "date": "2025-01-16",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.80",
      "close": "30.10",
      "average": "29.9266",
      "volume": "10247",
      "turnover": "306665.9",
      "trades": "39"
    },
    {
      "date": "2025-01-17",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9748",
      "volume": "15578",
      "turnover": "466949.45",
      "trades": "54"
    },
    {
      "date": "2025-01-20",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.8615",
      "volume": "11062",
      "turnover": "330328.4",
      "trades": "45"
    },
    {
      "date": "2025-01-21",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "29.90",
      "average": "29.8829",
      "volume": "10504",
      "turnover": "313883.45",
      "trades": "37"
    },
    {
      "date": "2025-01-22",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.80",
      "close": "29.80",
      "average": "29.9342",
      "volume": "17731",
      "turnover": "530757",
      "trades": "41"
    },
    {
      "date": "2025-01-23",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.80",
      "high": "30.00",
      "low": "29.80",
      "close": "29.90",
      "average": "29.945",
      "volume": "35993",
      "turnover": "1077755.39",
      "trades": "62"
    },
    {
      "date": "2025-01-24",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.90",
      "low": "29.50",
      "close": "29.50",
      "average": "29.6397",
      "volume": "74020",
      "turnover": "2194868.6",
      "trades": "110"
    },
    {
      "date": "2025-01-27",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.80",
      "high": "29.80",
      "low": "29.50",
      "close": "29.70",
      "average": "29.6302",
      "volume": "10911",
      "turnover": "323347.9",
      "trades": "82"
    },
    {
      "date": "2025-01-28",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.70",
      "low": "29.50",
      "close": "29.60",
      "average": "29.6181",
      "volume": "39081",
      "turnover": "1157556.6",
      "trades": "104"
    },
    {
      "date": "2025-01-29",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.70",
      "high": "30.00",
      "low": "29.70",
      "close": "29.90",
      "average": "29.8364",
      "volume": "17397",
      "turnover": "519101.6",
      "trades": "55"
    },
    {
      "date": "2025-01-30",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.20",
      "low": "29.90",
      "close": "30.10",
      "average": "29.9598",
      "volume": "21280",
      "turnover": "637542.8",
      "trades": "44"
    },
    {
      "date": "2025-01-31",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.1202",
      "volume": "17198",
      "turnover": "517956.1",
      "trades": "49"
    },
    {
      "date": "2025-02-03",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.20",
      "low": "29.80",
      "close": "30.10",
      "average": "29.916",
      "volume": "13505",
      "turnover": "404165.2",
      "trades": "40"
    },
    {
      "date": "2025-02-04",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.40",
      "low": "30.00",
      "close": "30.10",
      "average": "30.1798",
      "volume": "10176",
      "turnover": "307087.2",
      "trades": "28"
    },
    {
      "date": "2025-02-05",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.30",
      "low": "29.90",
      "close": "30.10",
      "average": "30.0534",
      "volume": "23001",
      "turnover": "691257.6",
      "trades": "49"
    },
    {
      "date": "2025-02-06",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.30",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0755",
      "volume": "64210",
      "turnover": "1931094",
      "trades": "81"
    },
    {
      "date": "2025-02-07",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.40",
      "high": "30.40",
      "low": "30.00",
      "close": "30.00",
      "average": "30.106",
      "volume": "47920",
      "turnover": "1442614.95",
      "trades": "97"
    },
    {
      "date": "2025-02-10",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.20",
      "high": "30.20",
      "low": "30.10",
      "close": "30.10",
      "average": "30.1611",
      "volume": "39937",
      "turnover": "1204531.1",
      "trades": "73"
    },
    {
      "date": "2025-02-11",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.30",
      "low": "29.90",
      "close": "30.10",
      "average": "30.0408",
      "volume": "47031",
      "turnover": "1412992.8",
      "trades": "85"
    },
    {
      "date": "2025-02-12",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.20",
      "high": "30.20",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0562",
      "volume": "66843",
      "turnover": "2009068.9",
      "trades": "114"
    },
    {
      "date": "2025-02-13",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.057",
      "volume": "44042",
      "turnover": "1323756.95",
      "trades": "79"
    },
    {
      "date": "2025-02-14",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9437",
      "volume": "132095",
      "turnover": "3955467.45",
      "trades": "131"
    },
    {
      "date": "2025-02-17",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9532",
      "volume": "38533",
      "turnover": "1154161.35",
      "trades": "107"
    },
    {
      "date": "2025-02-18",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9881",
      "volume": "26363",
      "turnover": "790576.8",
      "trades": "73"
    },
    {
      "date": "2025-02-19",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9798",
      "volume": "25573",
      "turnover": "766674.4",
      "trades": "62"
    },
    {
      "date": "2025-02-20",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.8724",
      "volume": "60990",
      "turnover": "1822092.85",
      "trades": "113"
    },
    {
      "date": "2025-02-21",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.8566",
      "volume": "38631",
      "turnover": "1153407.1",
      "trades": "68"
    },
    {
      "date": "2025-02-24",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9233",
      "volume": "63554",
      "turnover": "1901748.65",
      "trades": "79"
    },
    {
      "date": "2025-02-25",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9289",
      "volume": "86953",
      "turnover": "2602412.45",
      "trades": "89"
    },
    {
      "date": "2025-02-26",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9203",
      "volume": "83399",
      "turnover": "2495372.35",
      "trades": "88"
    },
    {
      "date": "2025-02-27",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.10",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9196",
      "volume": "50598",
      "turnover": "1514011.4",
      "trades": "74"
    },
    {
      "date": "2025-02-28",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9348",
      "volume": "77859",
      "turnover": "2330701.35",
      "trades": "80"
    },
    {
      "date": "2025-03-03",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "29.90",
      "average": "30.0072",
      "volume": "20836",
      "turnover": "625229.2",
      "trades": "56"
    },
    {
      "date": "2025-03-04",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.10",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9914",
      "volume": "46908",
      "turnover": "1406916.75",
      "trades": "83"
    },
    {
      "date": "2025-03-05",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.10",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9259",
      "volume": "42539",
      "turnover": "1272867.25",
      "trades": "79"
    },
    {
      "date": "2025-03-06",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.80",
      "high": "29.80",
      "low": "28.60",
      "close": "29.00",
      "average": "29.1476",
      "volume": "282920",
      "turnover": "8248640.8",
      "trades": "454"
    },
    {
      "date": "2025-03-07",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.10",
      "high": "29.20",
      "low": "29.00",
      "close": "29.10",
      "average": "29.096",
      "volume": "76730",
      "turnover": "2232070.29",
      "trades": "150"
    },
    {
      "date": "2025-03-10",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.40",
      "low": "29.10",
      "close": "29.20",
      "average": "29.2495",
      "volume": "51340",
      "turnover": "1501422.75",
      "trades": "144"
    },
    {
      "date": "2025-03-11",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.40",
      "high": "29.40",
      "low": "28.60",
      "close": "28.80",
      "average": "28.99",
      "volume": "79349",
      "turnover": "2302068.35",
      "trades": "156"
    },
    {
      "date": "2025-03-12",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.30",
      "low": "29.00",
      "close": "29.20",
      "average": "29.1872",
      "volume": "47595",
      "turnover": "1388753.9",
      "trades": "110"
    },
    {
      "date": "2025-03-13",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.30",
      "low": "29.00",
      "close": "29.30",
      "average": "29.169",
      "volume": "40229",
      "turnover": "1173424.5",
      "trades": "92"
    },
    {
      "date": "2025-03-14",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.60",
      "low": "29.20",
      "close": "29.40",
      "average": "29.4612",
      "volume": "35876",
      "turnover": "1056631.8",
      "trades": "84"
    },
    {
      "date": "2025-03-17",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.70",
      "low": "29.30",
      "close": "29.60",
      "average": "29.5764",
      "volume": "45485",
      "turnover": "1345283.5",
      "trades": "103"
    },
    {
      "date": "2025-03-18",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.70",
      "high": "29.80",
      "low": "29.60",
      "close": "29.70",
      "average": "29.6955",
      "volume": "38883",
      "turnover": "1154652.14",
      "trades": "92"
    },
    {
      "date": "2025-03-19",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.80",
      "high": "29.80",
      "low": "29.50",
      "close": "29.50",
      "average": "29.6376",
      "volume": "20901",
      "turnover": "619411.2",
      "trades": "62"
    },
    {
      "date": "2025-03-20",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.60",
      "high": "29.80",
      "low": "29.60",
      "close": "29.60",
      "average": "29.6796",
      "volume": "17439",
      "turnover": "517582.1",
      "trades": "79"
    },
    {
      "date": "2025-03-21",
      "bid": "29.30",
      "ask": "29.40",
      "open": "29.60",
      "high": "29.80",
      "low": "29.20",
      "close": "29.20",
      "average": "29.5459",
      "volume": "65278",
      "turnover": "1928764.7",
      "trades": "135"
    },
    {
      "date": "2025-03-24",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.70",
      "low": "29.40",
      "close": "29.50",
      "average": "29.5828",
      "volume": "21812",
      "turnover": "645216.6",
      "trades": "66"
    },
    {
      "date": "2025-03-25",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.60",
      "high": "29.80",
      "low": "29.60",
      "close": "29.60",
      "average": "29.6557",
      "volume": "31449",
      "turnover": "932630.75",
      "trades": "92"
    },
    {
      "date": "2025-03-26",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.70",
      "high": "29.80",
      "low": "29.60",
      "close": "29.60",
      "average": "29.7131",
      "volume": "33891",
      "turnover": "1007007.5",
      "trades": "98"
    },
    {
      "date": "2025-03-27",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.70",
      "high": "29.80",
      "low": "29.30",
      "close": "29.50",
      "average": "29.6569",
      "volume": "30699",
      "turnover": "910436.5",
      "trades": "94"
    },
    {
      "date": "2025-03-28",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.50",
      "low": "28.90",
      "close": "29.10",
      "average": "29.1496",
      "volume": "73321",
      "turnover": "2137085.1",
      "trades": "170"
    },
    {
      "date": "2025-03-31",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.30",
      "high": "29.50",
      "low": "29.10",
      "close": "29.30",
      "average": "29.2921",
      "volume": "59971",
      "turnover": "1756679.4",
      "trades": "103"
    },
    {
      "date": "2025-04-01",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.30",
      "low": "28.80",
      "close": "29.00",
      "average": "28.9824",
      "volume": "288981",
      "turnover": "8375394.25",
      "trades": "278"
    },
    {
      "date": "2025-04-02",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "28.60",
      "close": "28.80",
      "average": "28.7374",
      "volume": "232351",
      "turnover": "6677524.1",
      "trades": "298"
    },
    {
      "date": "2025-04-03",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.80",
      "high": "28.80",
      "low": "28.20",
      "close": "28.60",
      "average": "28.6068",
      "volume": "470764",
      "turnover": "13466895.2",
      "trades": "382"
    },
    {
      "date": "2025-04-04",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.70",
      "high": "28.90",
      "low": "28.40",
      "close": "28.60",
      "average": "28.6694",
      "volume": "236021",
      "turnover": "6766564.5",
      "trades": "205"
    },
    {
      "date": "2025-04-07",
      "bid": "28.26",
      "ask": "28.395",
      "open": "28.20",
      "high": "28.465",
      "low": "27.50",
      "close": "28.255",
      "average": "27.9416",
      "volume": "101388",
      "turnover": "2832534.53",
      "trades": "344"
    },
    {
      "date": "2025-04-08",
      "bid": "28.015",
      "ask": "28.295",
      "open": "28.395",
      "high": "28.585",
      "low": "27.755",
      "close": "27.755",
      "average": "28.3464",
      "volume": "89810",
      "turnover": "2546345.77",
      "trades": "207"
    },
    {
      "date": "2025-04-09",
      "bid": "27.20",
      "ask": "27.335",
      "open": "28.00",
      "high": "28.05",
      "low": "27.005",
      "close": "27.11",
      "average": "27.4612",
      "volume": "110707",
      "turnover": "3037557.42",
      "trades": "314"
    },
    {
      "date": "2025-04-10",
      "bid": "27.825",
      "ask": "27.985",
      "open": "28.505",
      "high": "28.52",
      "low": "27.98",
      "close": "27.99",
      "average": "28.2879",
      "volume": "60005",
      "turnover": "1697427.63",
      "trades": "145"
    },
    {
      "date": "2025-04-11",
      "bid": "28.39",
      "ask": "28.645",
      "open": "27.995",
      "high": "28.645",
      "low": "27.67",
      "close": "28.64",
      "average": "28.3138",
      "volume": "34611",
      "turnover": "979967.71",
      "trades": "116"
    },
    {
      "date": "2025-04-14",
      "bid": "28.825",
      "ask": "28.89",
      "open": "28.96",
      "high": "28.96",
      "low": "28.65",
      "close": "28.89",
      "average": "28.7676",
      "volume": "60257",
      "turnover": "1733506.77",
      "trades": "132"
    },
    {
      "date": "2025-04-15",
      "bid": "28.955",
      "ask": "28.965",
      "open": "28.89",
      "high": "28.975",
      "low": "28.80",
      "close": "28.965",
      "average": "28.9032",
      "volume": "48747",
      "turnover": "1408946.63",
      "trades": "130"
    },
    {
      "date": "2025-04-16",
      "bid": "28.955",
      "ask": "29.00",
      "open": "28.965",
      "high": "29.00",
      "low": "28.94",
      "close": "29.00",
      "average": "28.9933",
      "volume": "62232",
      "turnover": "1804275.43",
      "trades": "128"
    },
    {
      "date": "2025-04-17",
      "bid": "28.97",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.90",
      "close": "29.00",
      "average": "28.9927",
      "volume": "25342",
      "turnover": "734730.63",
      "trades": "63"
    },
    {
      "date": "2025-04-22",
      "bid": "28.95",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.90",
      "close": "29.00",
      "average": "28.9942",
      "volume": "55752",
      "turnover": "1616480.42",
      "trades": "114"
    },
    {
      "date": "2025-04-23",
      "bid": "29.05",
      "ask": "29.185",
      "open": "29.00",
      "high": "29.20",
      "low": "28.995",
      "close": "29.19",
      "average": "29.0657",
      "volume": "38192",
      "turnover": "1110076.01",
      "trades": "93"
    },
    {
      "date": "2025-04-24",
      "bid": "29.125",
      "ask": "29.20",
      "open": "29.25",
      "high": "29.32",
      "low": "29.00",
      "close": "29.20",
      "average": "29.247",
      "volume": "60082",
      "turnover": "1757213.19",
      "trades": "95"
    },
    {
      "date": "2025-04-25",
      "bid": "29.365",
      "ask": "29.395",
      "open": "29.20",
      "high": "29.36",
      "low": "29.125",
      "close": "29.355",
      "average": "29.2724",
      "volume": "63057",
      "turnover": "1845966.45",
      "trades": "86"
    },
    {
      "date": "2025-04-28",
      "bid": "29.425",
      "ask": "29.475",
      "open": "29.40",
      "high": "29.49",
      "low": "29.395",
      "close": "29.475",
      "average": "29.4718",
      "volume": "32060",
      "turnover": "944861.99",
      "trades": "95"
    },
    {
      "date": "2025-04-29",
      "bid": "29.47",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.50",
      "low": "29.42",
      "close": "29.50",
      "average": "29.4956",
      "volume": "109296",
      "turnover": "3223753.18",
      "trades": "168"
    },
    {
      "date": "2025-04-30",
      "bid": "29.355",
      "ask": "29.40",
      "open": "29.585",
      "high": "29.585",
      "low": "29.375",
      "close": "29.40",
      "average": "29.4615",
      "volume": "33814",
      "turnover": "996222.15",
      "trades": "113"
    },
    {
      "date": "2025-05-02",
      "bid": "29.395",
      "ask": "29.555",
      "open": "29.49",
      "high": "29.655",
      "low": "29.305",
      "close": "29.50",
      "average": "29.5026",
      "volume": "247977",
      "turnover": "7315810.39",
      "trades": "242"
    },
    {
      "date": "2025-05-05",
      "bid": "29.575",
      "ask": "29.665",
      "open": "29.56",
      "high": "29.67",
      "low": "29.50",
      "close": "29.665",
      "average": "29.6143",
      "volume": "21906",
      "turnover": "648713.87",
      "trades": "88"
    },
    {
      "date": "2025-05-06",
      "bid": "29.525",
      "ask": "29.70",
      "open": "29.67",
      "high": "29.83",
      "low": "29.50",
      "close": "29.70",
      "average": "29.6848",
      "volume": "66521",
      "turnover": "1976340.82",
      "trades": "134"
    },
    {
      "date": "2025-05-07",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.90",
      "low": "29.50",
      "close": "29.70",
      "average": "29.6707",
      "volume": "119062",
      "turnover": "3532676.15",
      "trades": "194"
    },
    {
      "date": "2025-05-08",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.70",
      "high": "29.90",
      "low": "29.40",
      "close": "29.50",
      "average": "29.6051",
      "volume": "242339",
      "turnover": "7174594.1",
      "trades": "273"
    },
    {
      "date": "2025-05-09",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.60",
      "high": "29.80",
      "low": "29.40",
      "close": "29.70",
      "average": "29.5689",
      "volume": "121664",
      "turnover": "3597473.5",
      "trades": "222"
    },
    {
      "date": "2025-05-12",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.80",
      "high": "30.00",
      "low": "29.70",
      "close": "30.00",
      "average": "29.8671",
      "volume": "56750",
      "turnover": "1694962.85",
      "trades": "102"
    },
    {
      "date": "2025-05-13",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.70",
      "close": "29.70",
      "average": "29.887",
      "volume": "54673",
      "turnover": "1634053.25",
      "trades": "129"
    },
    {
      "date": "2025-05-14",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.90",
      "high": "30.00",
      "low": "29.60",
      "close": "29.80",
      "average": "29.8181",
      "volume": "76498",
      "turnover": "2280942.6",
      "trades": "190"
    },
    {
      "date": "2025-05-15",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.00",
      "low": "29.70",
      "close": "29.70",
      "average": "29.8235",
      "volume": "51125",
      "turnover": "1524725.95",
      "trades": "131"
    },
    {
      "date": "2025-05-16",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "29.60",
      "close": "29.80",
      "average": "29.6644",
      "volume": "78909",
      "turnover": "2340794.29",
      "trades": "96"
    },
    {
      "date": "2025-05-19",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.90",
      "low": "29.80",
      "close": "29.90",
      "average": "29.8891",
      "volume": "22192",
      "turnover": "663282.15",
      "trades": "102"
    },
    {
      "date": "2025-05-20",
      "bid": "29.80",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.00",
      "low": "29.80",
      "close": "29.90",
      "average": "29.9261",
      "volume": "88787",
      "turnover": "2657250.6",
      "trades": "130"
    },
    {
      "date": "2025-05-21",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9304",
      "volume": "59139",
      "turnover": "1770470.6",
      "trades": "149"
    },
    {
      "date": "2025-05-22",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "29.9972",
      "volume": "90121",
      "turnover": "2702060.2",
      "trades": "138"
    },
    {
      "date": "2025-05-23",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0094",
      "volume": "75122",
      "turnover": "2254746.29",
      "trades": "206"
    },
    {
      "date": "2025-05-26",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.026",
      "volume": "82871",
      "turnover": "2488350.4",
      "trades": "193"
    },
    {
      "date": "2025-05-27",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.10",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0543",
      "volume": "170194",
      "turnover": "5114709.3",
      "trades": "221"
    },
    {
      "date": "2025-05-28",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.10",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9949",
      "volume": "98126",
      "turnover": "2943323.5",
      "trades": "121"
    },
    {
      "date": "2025-05-30",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.043",
      "volume": "45061",
      "turnover": "1353753.7",
      "trades": "132"
    },
    {
      "date": "2025-06-02",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0289",
      "volume": "63290",
      "turnover": "1900723.1",
      "trades": "141"
    },
    {
      "date": "2025-06-03",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.10",
      "low": "29.80",
      "close": "30.10",
      "average": "29.9753",
      "volume": "89066",
      "turnover": "2670055.1",
      "trades": "159"
    },
    {
      "date": "2025-06-04",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0071",
      "volume": "101823",
      "turnover": "3056161.6",
      "trades": "172"
    },
    {
      "date": "2025-06-05",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0957",
      "volume": "278508",
      "turnover": "8378649.45",
      "trades": "285"
    },
    {
      "date": "2025-06-09",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.10",
      "high": "30.80",
      "low": "30.10",
      "close": "30.70",
      "average": "30.6303",
      "volume": "81682",
      "turnover": "2501615.75",
      "trades": "150"
    },
    {
      "date": "2025-06-10",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.70",
      "high": "31.00",
      "low": "30.70",
      "close": "30.90",
      "average": "30.8895",
      "volume": "96927",
      "turnover": "2994052.5",
      "trades": "159"
    },
    {
      "date": "2025-06-11",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.00",
      "low": "30.80",
      "close": "30.80",
      "average": "30.8432",
      "volume": "43513",
      "turnover": "1342269.35",
      "trades": "98"
    },
    {
      "date": "2025-06-12",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.90",
      "high": "30.90",
      "low": "30.70",
      "close": "30.70",
      "average": "30.7522",
      "volume": "77601",
      "turnover": "2386398.7",
      "trades": "104"
    },
    {
      "date": "2025-06-13",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.70",
      "high": "30.70",
      "low": "30.40",
      "close": "30.50",
      "average": "30.5722",
      "volume": "77128",
      "turnover": "2358000.25",
      "trades": "126"
    },
    {
      "date": "2025-06-16",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.50",
      "high": "30.80",
      "low": "30.40",
      "close": "30.80",
      "average": "30.6137",
      "volume": "66462",
      "turnover": "2034616.8",
      "trades": "126"
    },
    {
      "date": "2025-06-17",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.90",
      "low": "30.70",
      "close": "30.80",
      "average": "30.7621",
      "volume": "47470",
      "turnover": "1460505.6",
      "trades": "97"
    },
    {
      "date": "2025-06-18",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.80",
      "high": "30.80",
      "low": "30.70",
      "close": "30.70",
      "average": "30.7417",
      "volume": "66532",
      "turnover": "2045442.45",
      "trades": "153"
    },
    {
      "date": "2025-06-19",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.80",
      "low": "30.60",
      "close": "30.70",
      "average": "30.7098",
      "volume": "85714",
      "turnover": "2632880.4",
      "trades": "115"
    },
    {
      "date": "2025-06-23",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.70",
      "high": "31.00",
      "low": "30.70",
      "close": "30.80",
      "average": "30.8764",
      "volume": "307501",
      "turnover": "9493792.65",
      "trades": "163"
    },
    {
      "date": "2025-06-24",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.00",
      "low": "30.80",
      "close": "30.90",
      "average": "30.8966",
      "volume": "131463",
      "turnover": "4060873.55",
      "trades": "131"
    },
    {
      "date": "2025-06-25",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.50",
      "low": "30.90",
      "close": "31.00",
      "average": "31.2229",
      "volume": "617614",
      "turnover": "19279692.8",
      "trades": "226"
    },
    {
      "date": "2025-06-26",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.20",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0912",
      "volume": "188337",
      "turnover": "5855552",
      "trades": "139"
    },
    {
      "date": "2025-06-27",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.60",
      "high": "30.70",
      "low": "30.50",
      "close": "30.60",
      "average": "30.6027",
      "volume": "61451",
      "turnover": "1880794.55",
      "trades": "212"
    },
    {
      "date": "2025-06-30",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.70",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6419",
      "volume": "50605",
      "turnover": "1550601.2",
      "trades": "78"
    },
    {
      "date": "2025-07-01",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.80",
      "low": "30.60",
      "close": "30.70",
      "average": "30.7004",
      "volume": "80693",
      "turnover": "2477213.79",
      "trades": "76"
    },
    {
      "date": "2025-07-02",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.10",
      "low": "30.80",
      "close": "30.80",
      "average": "30.9153",
      "volume": "48717",
      "turnover": "1506119.1",
      "trades": "69"
    },
    {
      "date": "2025-07-03",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.20",
      "low": "30.80",
      "close": "30.90",
      "average": "30.9425",
      "volume": "128007",
      "turnover": "3960856.9",
      "trades": "254"
    },
    {
      "date": "2025-07-04",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.80",
      "close": "31.00",
      "average": "30.9161",
      "volume": "56151",
      "turnover": "1735966.2",
      "trades": "152"
    },
    {
      "date": "2025-07-07",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "31.10",
      "average": "30.9932",
      "volume": "123900",
      "turnover": "3840075.1",
      "trades": "144"
    },
    {
      "date": "2025-07-08",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.10",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0118",
      "volume": "44575",
      "turnover": "1382355.4",
      "trades": "120"
    },
    {
      "date": "2025-07-09",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.10",
      "high": "31.10",
      "low": "30.80",
      "close": "30.80",
      "average": "30.9037",
      "volume": "74120",
      "turnover": "2290814",
      "trades": "120"
    },
    {
      "date": "2025-07-10",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.70",
      "high": "31.00",
      "low": "30.70",
      "close": "30.80",
      "average": "30.8489",
      "volume": "34859",
      "turnover": "1075360.8",
      "trades": "83"
    },
    {
      "date": "2025-07-11",
      "bid": "30.90",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.10",
      "low": "30.80",
      "close": "30.90",
      "average": "30.9862",
      "volume": "84193",
      "turnover": "2608818.2",
      "trades": "124"
    },
    {
      "date": "2025-07-14",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.00",
      "high": "31.30",
      "low": "31.00",
      "close": "31.20",
      "average": "31.1606",
      "volume": "50482",
      "turnover": "1573047.8",
      "trades": "92"
    },
    {
      "date": "2025-07-15",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.20",
      "low": "30.50",
      "close": "30.90",
      "average": "30.843",
      "volume": "259909",
      "turnover": "8016369",
      "trades": "250"
    },
    {
      "date": "2025-07-16",
      "bid": "30.90",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "30.90",
      "average": "30.9748",
      "volume": "25794",
      "turnover": "798963.9",
      "trades": "62"
    },
    {
      "date": "2025-07-17",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.10",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0632",
      "volume": "25098",
      "turnover": "779624.7",
      "trades": "75"
    },
    {
      "date": "2025-07-18",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "30.90",
      "close": "31.00",
      "average": "30.968",
      "volume": "64999",
      "turnover": "2012890",
      "trades": "120"
    },
    {
      "date": "2025-07-21",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0774",
      "volume": "14995",
      "turnover": "466006.2",
      "trades": "65"
    },
    {
      "date": "2025-07-22",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.10",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0552",
      "volume": "23974",
      "turnover": "744516.2",
      "trades": "62"
    },
    {
      "date": "2025-07-23",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.20",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0569",
      "volume": "70823",
      "turnover": "2199541",
      "trades": "83"
    },
    {
      "date": "2025-07-24",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.10",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0472",
      "volume": "47978",
      "turnover": "1489581.7",
      "trades": "67"
    },
    {
      "date": "2025-07-25",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.30",
      "low": "31.00",
      "close": "31.30",
      "average": "31.2023",
      "volume": "39816",
      "turnover": "1242351.2",
      "trades": "124"
    },
    {
      "date": "2025-07-28",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.30",
      "high": "31.30",
      "low": "31.10",
      "close": "31.20",
      "average": "31.2005",
      "volume": "63230",
      "turnover": "1972805.9",
      "trades": "141"
    },
    {
      "date": "2025-07-29",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.30",
      "low": "31.10",
      "close": "31.10",
      "average": "31.1763",
      "volume": "55797",
      "turnover": "1739544.8",
      "trades": "108"
    },
    {
      "date": "2025-07-30",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.10",
      "close": "31.10",
      "average": "31.1617",
      "volume": "20725",
      "turnover": "645825.9",
      "trades": "94"
    },
    {
      "date": "2025-07-31",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.10",
      "close": "31.20",
      "average": "31.1584",
      "volume": "31724",
      "turnover": "988470",
      "trades": "74"
    },
    {
      "date": "2025-08-01",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0976",
      "volume": "51532",
      "turnover": "1602521",
      "trades": "94"
    },
    {
      "date": "2025-08-04",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.10",
      "high": "31.90",
      "low": "31.10",
      "close": "31.30",
      "average": "31.2813",
      "volume": "57819",
      "turnover": "1808654.6",
      "trades": "141"
    },
    {
      "date": "2025-08-05",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.80",
      "low": "31.30",
      "close": "31.40",
      "average": "31.5453",
      "volume": "51982",
      "turnover": "1639787.6",
      "trades": "168"
    },
    {
      "date": "2025-08-06",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.455",
      "volume": "32319",
      "turnover": "1016593.3",
      "trades": "90"
    },
    {
      "date": "2025-08-07",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4698",
      "volume": "74724",
      "turnover": "2351552.1",
      "trades": "84"
    },
    {
      "date": "2025-08-08",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4579",
      "volume": "29008",
      "turnover": "912530.3",
      "trades": "80"
    },
    {
      "date": "2025-08-11",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.50",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4614",
      "volume": "29580",
      "turnover": "930628.5",
      "trades": "93"
    },
    {
      "date": "2025-08-12",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6497",
      "volume": "27722",
      "turnover": "877392.9",
      "trades": "78"
    },
    {
      "date": "2025-08-13",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5619",
      "volume": "15013",
      "turnover": "473839",
      "trades": "73"
    },
    {
      "date": "2025-08-14",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.70",
      "low": "31.40",
      "close": "31.60",
      "average": "31.557",
      "volume": "21741",
      "turnover": "686080.4",
      "trades": "69"
    },
    {
      "date": "2025-08-15",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.80",
      "low": "31.40",
      "close": "31.60",
      "average": "31.6884",
      "volume": "45613",
      "turnover": "1445404.5",
      "trades": "76"
    },
    {
      "date": "2025-08-18",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.80",
      "low": "31.50",
      "close": "31.60",
      "average": "31.636",
      "volume": "25459",
      "turnover": "805421.5",
      "trades": "83"
    },
    {
      "date": "2025-08-19",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6149",
      "volume": "23254",
      "turnover": "735173.2",
      "trades": "90"
    },
    {
      "date": "2025-08-20",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5473",
      "volume": "27713",
      "turnover": "874269.9",
      "trades": "86"
    },
    {
      "date": "2025-08-21",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5501",
      "volume": "26067",
      "turnover": "822415.6",
      "trades": "87"
    },
    {
      "date": "2025-08-22",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5319",
      "volume": "78692",
      "turnover": "2481306.29",
      "trades": "159"
    },
    {
      "date": "2025-08-25",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5512",
      "volume": "41774",
      "turnover": "1318021",
      "trades": "138"
    },
    {
      "date": "2025-08-26",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5689",
      "volume": "51095",
      "turnover": "1613010.4",
      "trades": "97"
    },
    {
      "date": "2025-08-27",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5717",
      "volume": "13577",
      "turnover": "428649.3",
      "trades": "60"
    },
    {
      "date": "2025-08-28",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5253",
      "volume": "11968",
      "turnover": "377295",
      "trades": "60"
    },
    {
      "date": "2025-08-29",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5614",
      "volume": "23077",
      "turnover": "728342.9",
      "trades": "68"
    },
    {
      "date": "2025-09-01",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.60",
      "close": "31.60",
      "average": "31.6801",
      "volume": "25710",
      "turnover": "814494.6",
      "trades": "82"
    },
    {
      "date": "2025-09-02",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4907",
      "volume": "43704",
      "turnover": "1376268.6",
      "trades": "121"
    },
    {
      "date": "2025-09-03",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "31.30",
      "close": "31.40",
      "average": "31.4224",
      "volume": "24805",
      "turnover": "779431.9",
      "trades": "122"
    },
    {
      "date": "2025-09-04",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5543",
      "volume": "71247",
      "turnover": "2248150",
      "trades": "88"
    },
    {
      "date": "2025-09-05",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.586",
      "volume": "23265",
      "turnover": "734849.3",
      "trades": "75"
    },
    {
      "date": "2025-09-08",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.60",
      "close": "31.80",
      "average": "31.6861",
      "volume": "13198",
      "turnover": "418193.7",
      "trades": "101"
    },
    {
      "date": "2025-09-09",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.80",
      "low": "31.60",
      "close": "31.60",
      "average": "31.7697",
      "volume": "21468",
      "turnover": "682032.7",
      "trades": "82"
    },
    {
      "date": "2025-09-10",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.80",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6385",
      "volume": "74008",
      "turnover": "2341500.4",
      "trades": "99"
    },
    {
      "date": "2025-09-11",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.6021",
      "volume": "44330",
      "turnover": "1400922.8",
      "trades": "110"
    },
    {
      "date": "2025-09-12",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.30",
      "close": "31.60",
      "average": "31.4623",
      "volume": "75139",
      "turnover": "2364045.1",
      "trades": "151"
    },
    {
      "date": "2025-09-15",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.30",
      "close": "31.40",
      "average": "31.4857",
      "volume": "44222",
      "turnover": "1392362.6",
      "trades": "125"
    },
    {
      "date": "2025-09-16",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5792",
      "volume": "28646",
      "turnover": "904618.1",
      "trades": "78"
    },
    {
      "date": "2025-09-17",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6414",
      "volume": "5722",
      "turnover": "181052",
      "trades": "57"
    },
    {
      "date": "2025-09-18",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.623",
      "volume": "52513",
      "turnover": "1660620.4",
      "trades": "124"
    },
    {
      "date": "2025-09-19",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6173",
      "volume": "24690",
      "turnover": "780631.2",
      "trades": "80"
    },
    {
      "date": "2025-09-22",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.80",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6098",
      "volume": "90251",
      "turnover": "2852812.2",
      "trades": "96"
    },
    {
      "date": "2025-09-23",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5383",
      "volume": "14615",
      "turnover": "460932",
      "trades": "69"
    },
    {
      "date": "2025-09-24",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5845",
      "volume": "18847",
      "turnover": "595272.5",
      "trades": "87"
    },
    {
      "date": "2025-09-25",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6051",
      "volume": "33980",
      "turnover": "1073940.1",
      "trades": "117"
    },
    {
      "date": "2025-09-26",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6927",
      "volume": "20820",
      "turnover": "659842.9",
      "trades": "108"
    },
    {
      "date": "2025-09-29",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.40",
      "low": "31.10",
      "close": "31.30",
      "average": "31.2911",
      "volume": "25279",
      "turnover": "791013.5",
      "trades": "166"
    },
    {
      "date": "2025-09-30",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.40",
      "low": "31.20",
      "close": "31.20",
      "average": "31.2383",
      "volume": "40507",
      "turnover": "1265371.1",
      "trades": "89"
    },
    {
      "date": "2025-10-01",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.30",
      "low": "31.10",
      "close": "31.20",
      "average": "31.1935",
      "volume": "44536",
      "turnover": "1389280.35",
      "trades": "95"
    },
    {
      "date": "2025-10-02",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.30",
      "low": "31.20",
      "close": "31.20",
      "average": "31.221",
      "volume": "11569",
      "turnover": "361195.3",
      "trades": "46"
    },
    {
      "date": "2025-10-03",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.3605",
      "volume": "18828",
      "turnover": "590429.25",
      "trades": "180"
    },
    {
      "date": "2025-10-06",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.50",
      "low": "31.30",
      "close": "31.40",
      "average": "31.3633",
      "volume": "16674",
      "turnover": "522922.15",
      "trades": "134"
    },
    {
      "date": "2025-10-07",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.50",
      "low": "31.30",
      "close": "31.30",
      "average": "31.4522",
      "volume": "40605",
      "turnover": "1277112.75",
      "trades": "76"
    },
    {
      "date": "2025-10-08",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.60",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3965",
      "volume": "50932",
      "turnover": "1599093.5",
      "trades": "111"
    },
    {
      "date": "2025-10-09",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.40",
      "low": "31.20",
      "close": "31.40",
      "average": "31.2895",
      "volume": "10368",
      "turnover": "324415.4",
      "trades": "65"
    },
    {
      "date": "2025-10-10",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4958",
      "volume": "107901",
      "turnover": "3398410.8",
      "trades": "187"
    },
    {
      "date": "2025-10-13",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5729",
      "volume": "14763",
      "turnover": "466092.5",
      "trades": "66"
    },
    {
      "date": "2025-10-14",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5723",
      "volume": "6664",
      "turnover": "210394.6",
      "trades": "44"
    },
    {
      "date": "2025-10-15",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4786",
      "volume": "92721",
      "turnover": "2918776.2",
      "trades": "157"
    },
    {
      "date": "2025-10-16",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.671",
      "volume": "26269",
      "turnover": "831935.65",
      "trades": "69"
    },
    {
      "date": "2025-10-17",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.70",
      "low": "31.40",
      "close": "31.40",
      "average": "31.528",
      "volume": "42313",
      "turnover": "1334147.05",
      "trades": "104"
    },
    {
      "date": "2025-10-20",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.6323",
      "volume": "47854",
      "turnover": "1513681.85",
      "trades": "83"
    },
    {
      "date": "2025-10-21",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6094",
      "volume": "14930",
      "turnover": "471928.2",
      "trades": "55"
    },
    {
      "date": "2025-10-22",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6144",
      "volume": "25792",
      "turnover": "815397.9",
      "trades": "54"
    },
    {
      "date": "2025-10-23",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.70",
      "average": "31.5574",
      "volume": "28431",
      "turnover": "897424.65",
      "trades": "73"
    },
    {
      "date": "2025-10-24",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.70",
      "average": "31.6659",
      "volume": "19710",
      "turnover": "624134",
      "trades": "80"
    },
    {
      "date": "2025-10-27",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6289",
      "volume": "34075",
      "turnover": "1077739.89",
      "trades": "87"
    },
    {
      "date": "2025-10-28",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6369",
      "volume": "11509",
      "turnover": "364123.95",
      "trades": "52"
    },
    {
      "date": "2025-10-29",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6118",
      "volume": "7109",
      "turnover": "224864.6",
      "trades": "47"
    },
    {
      "date": "2025-10-30",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5993",
      "volume": "23203",
      "turnover": "733498.65",
      "trades": "93"
    },
    {
      "date": "2025-10-31",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.70",
      "low": "31.50",
      "close": "31.70",
      "average": "31.5947",
      "volume": "10829",
      "turnover": "342142.6",
      "trades": "44"
    },
    {
      "date": "2025-11-03",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.50",
      "average": "31.6208",
      "volume": "15462",
      "turnover": "488784.2",
      "trades": "73"
    },
    {
      "date": "2025-11-04",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.626",
      "volume": "17060",
      "turnover": "539545.95",
      "trades": "74"
    },
    {
      "date": "2025-11-05",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6172",
      "volume": "17887",
      "turnover": "565537.6",
      "trades": "87"
    },
    {
      "date": "2025-11-06",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5529",
      "volume": "43009",
      "turnover": "1357059",
      "trades": "68"
    },
    {
      "date": "2025-11-07",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.70",
      "average": "31.6608",
      "volume": "4204",
      "turnover": "133098.9",
      "trades": "54"
    },
    {
      "date": "2025-11-10",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.603",
      "volume": "28867",
      "turnover": "912178.1",
      "trades": "96"
    },
    {
      "date": "2025-11-11",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5806",
      "volume": "17845",
      "turnover": "563541.2",
      "trades": "84"
    },
    {
      "date": "2025-11-12",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5412",
      "volume": "18469",
      "turnover": "582534.4",
      "trades": "92"
    },
    {
      "date": "2025-11-13",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5056",
      "volume": "93496",
      "turnover": "2945648.4",
      "trades": "149"
    },
    {
      "date": "2025-11-14",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4921",
      "volume": "37502",
      "turnover": "1181003.55",
      "trades": "87"
    },
    {
      "date": "2025-11-17",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.5302",
      "volume": "41627",
      "turnover": "1312341.5",
      "trades": "87"
    },
    {
      "date": "2025-11-18",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.60",
      "high": "31.60",
      "low": "31.20",
      "close": "31.40",
      "average": "31.3525",
      "volume": "134140",
      "turnover": "4205624.8",
      "trades": "140"
    },
    {
      "date": "2025-11-19",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.40",
      "low": "31.10",
      "close": "31.20",
      "average": "31.2255",
      "volume": "28538",
      "turnover": "891133.2",
      "trades": "121"
    },
    {
      "date": "2025-11-20",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.30",
      "high": "31.30",
      "low": "30.90",
      "close": "30.90",
      "average": "31.0406",
      "volume": "77705",
      "turnover": "2412002.6",
      "trades": "146"
    },
    {
      "date": "2025-11-21",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.10",
      "low": "30.70",
      "close": "31.00",
      "average": "30.9077",
      "volume": "54501",
      "turnover": "1684206.85",
      "trades": "105"
    },
    {
      "date": "2025-11-24",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.20",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0873",
      "volume": "30450",
      "turnover": "946608.9",
      "trades": "109"
    },
    {
      "date": "2025-11-25",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.20",
      "low": "31.00",
      "close": "31.20",
      "average": "31.0757",
      "volume": "31830",
      "turnover": "989138.4",
      "trades": "113"
    },
    {
      "date": "2025-11-26",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.20",
      "low": "30.90",
      "close": "30.90",
      "average": "31.0221",
      "volume": "80744",
      "turnover": "2504851.2",
      "trades": "126"
    },
    {
      "date": "2025-11-27",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.10",
      "low": "30.80",
      "close": "30.90",
      "average": "30.93",
      "volume": "69158",
      "turnover": "2139057",
      "trades": "140"
    },
    {
      "date": "2025-11-28",
      "bid": "31.10",
      "ask": "31.20",
      "open": "30.90",
      "high": "31.20",
      "low": "30.80",
      "close": "31.20",
      "average": "31.0435",
      "volume": "27099",
      "turnover": "841252.65",
      "trades": "91"
    },
    {
      "date": "2025-12-01",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.20",
      "high": "31.20",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0516",
      "volume": "23708",
      "turnover": "736170.4",
      "trades": "99"
    },
    {
      "date": "2025-12-02",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.10",
      "low": "31.00",
      "close": "31.10",
      "average": "31.054",
      "volume": "22016",
      "turnover": "683684",
      "trades": "86"
    },
    {
      "date": "2025-12-03",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0252",
      "volume": "31581",
      "turnover": "979807.75",
      "trades": "149"
    },
    {
      "date": "2025-12-04",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.20",
      "low": "31.00",
      "close": "31.20",
      "average": "31.0539",
      "volume": "17554",
      "turnover": "545119.7",
      "trades": "103"
    },
    {
      "date": "2025-12-05",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.00",
      "close": "31.10",
      "average": "31.1213",
      "volume": "105163",
      "turnover": "3272811.6",
      "trades": "102"
    },
    {
      "date": "2025-12-08",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.10",
      "close": "31.20",
      "average": "31.1463",
      "volume": "20083",
      "turnover": "625511.3",
      "trades": "95"
    },
    {
      "date": "2025-12-09",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.10",
      "close": "31.10",
      "average": "31.1161",
      "volume": "29685",
      "turnover": "923682",
      "trades": "48"
    },
    {
      "date": "2025-12-10",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "31.10",
      "close": "31.20",
      "average": "31.125",
      "volume": "26607",
      "turnover": "828144",
      "trades": "66"
    },
    {
      "date": "2025-12-11",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.10",
      "high": "31.50",
      "low": "31.10",
      "close": "31.30",
      "average": "31.3154",
      "volume": "87216",
      "turnover": "2731205",
      "trades": "87"
    },
    {
      "date": "2025-12-12",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4183",
      "volume": "40632",
      "turnover": "1276587.1",
      "trades": "65"
    },
    {
      "date": "2025-12-15",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.20",
      "average": "31.4077",
      "volume": "67015",
      "turnover": "2104786.7",
      "trades": "96"
    },
    {
      "date": "2025-12-16",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.30",
      "high": "31.30",
      "low": "31.00",
      "close": "31.10",
      "average": "31.1379",
      "volume": "77452",
      "turnover": "2411694.4",
      "trades": "104"
    },
    {
      "date": "2025-12-17",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.20",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.2803",
      "volume": "54723",
      "turnover": "1711752.2",
      "trades": "96"
    },
    {
      "date": "2025-12-18",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.30",
      "average": "31.2681",
      "volume": "25633",
      "turnover": "801492.4",
      "trades": "104"
    },
    {
      "date": "2025-12-19",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.40",
      "low": "31.20",
      "close": "31.30",
      "average": "31.2868",
      "volume": "26745",
      "turnover": "836764.9",
      "trades": "96"
    },
    {
      "date": "2025-12-22",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.40",
      "low": "31.30",
      "close": "31.30",
      "average": "31.3458",
      "volume": "20198",
      "turnover": "633123.3",
      "trades": "119"
    },
    {
      "date": "2025-12-23",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.40",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3266",
      "volume": "32621",
      "turnover": "1021909.65",
      "trades": "132"
    },
    {
      "date": "2025-12-29",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.80",
      "high": "30.90",
      "low": "30.60",
      "close": "30.70",
      "average": "30.772",
      "volume": "48880",
      "turnover": "1504137.6",
      "trades": "260"
    },
    {
      "date": "2025-12-30",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.80",
      "high": "31.00",
      "low": "30.80",
      "close": "30.80",
      "average": "30.912",
      "volume": "37235",
      "turnover": "1151002.6",
      "trades": "133"
    },
    {
      "date": "2026-01-02",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.20",
      "low": "30.80",
      "close": "31.10",
      "average": "31.0645",
      "volume": "23900",
      "turnover": "742434.6",
      "trades": "85"
    },
    {
      "date": "2026-01-05",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.10",
      "high": "31.60",
      "low": "31.10",
      "close": "31.20",
      "average": "31.2767",
      "volume": "32692",
      "turnover": "1022502.7",
      "trades": "74"
    },
    {
      "date": "2026-01-07",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.40",
      "low": "31.20",
      "close": "31.30",
      "average": "31.2597",
      "volume": "76610",
      "turnover": "2394753.35",
      "trades": "246"
    },
    {
      "date": "2026-01-08",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.40",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3173",
      "volume": "12719",
      "turnover": "398344.55",
      "trades": "84"
    },
    {
      "date": "2026-01-09",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.20",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.2917",
      "volume": "134825",
      "turnover": "4218903.2",
      "trades": "125"
    },
    {
      "date": "2026-01-12",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4714",
      "volume": "24895",
      "turnover": "783476.75",
      "trades": "98"
    },
    {
      "date": "2026-01-13",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4621",
      "volume": "7489",
      "turnover": "235619.8",
      "trades": "54"
    },
    {
      "date": "2026-01-14",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.30",
      "close": "31.30",
      "average": "31.4207",
      "volume": "101642",
      "turnover": "3193654",
      "trades": "91"
    },
    {
      "date": "2026-01-15",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4765",
      "volume": "13709",
      "turnover": "431510.9",
      "trades": "51"
    },
    {
      "date": "2026-01-16",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.4733",
      "volume": "39887",
      "turnover": "1255371.7",
      "trades": "77"
    },
    {
      "date": "2026-01-19",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4705",
      "volume": "46881",
      "turnover": "1475399.9",
      "trades": "68"
    },
    {
      "date": "2026-01-20",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4837",
      "volume": "25098",
      "turnover": "790177.3",
      "trades": "46"
    },
    {
      "date": "2026-01-21",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.60",
      "low": "31.10",
      "close": "31.40",
      "average": "31.289",
      "volume": "81472",
      "turnover": "2549107.65",
      "trades": "151"
    },
    {
      "date": "2026-01-22",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.40",
      "high": "31.50",
      "low": "31.10",
      "close": "31.50",
      "average": "31.2594",
      "volume": "37438",
      "turnover": "1170306",
      "trades": "104"
    },
    {
      "date": "2026-01-23",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.60",
      "low": "31.30",
      "close": "31.60",
      "average": "31.4999",
      "volume": "69518",
      "turnover": "2189810.29",
      "trades": "72"
    },
    {
      "date": "2026-01-26",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.495",
      "volume": "12582",
      "turnover": "396322.55",
      "trades": "59"
    },
    {
      "date": "2026-01-27",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.4997",
      "volume": "31067",
      "turnover": "978579",
      "trades": "58"
    },
    {
      "date": "2026-01-28",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.4618",
      "volume": "9064",
      "turnover": "285226.9",
      "trades": "49"
    },
    {
      "date": "2026-01-29",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.5135",
      "volume": "29277",
      "turnover": "922616.1",
      "trades": "44"
    },
    {
      "date": "2026-01-30",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.40",
      "close": "31.60",
      "average": "31.4975",
      "volume": "12590",
      "turnover": "396563.15",
      "trades": "64"
    },
    {
      "date": "2026-02-02",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.70",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5967",
      "volume": "44762",
      "turnover": "1413996.15",
      "trades": "78"
    },
    {
      "date": "2026-02-03",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5798",
      "volume": "12144",
      "turnover": "383652.15",
      "trades": "69"
    },
    {
      "date": "2026-02-04",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5933",
      "volume": "21928",
      "turnover": "692778.2",
      "trades": "113"
    },
    {
      "date": "2026-02-05",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.90",
      "low": "31.60",
      "close": "31.60",
      "average": "31.674",
      "volume": "31040",
      "turnover": "983207.25",
      "trades": "85"
    },
    {
      "date": "2026-02-06",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.70",
      "high": "32.00",
      "low": "31.70",
      "close": "31.80",
      "average": "31.8188",
      "volume": "69711",
      "turnover": "2218123.04",
      "trades": "98"
    },
    {
      "date": "2026-02-09",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.90",
      "high": "32.00",
      "low": "31.60",
      "close": "31.70",
      "average": "31.7934",
      "volume": "32553",
      "turnover": "1034986.6",
      "trades": "87"
    },
    {
      "date": "2026-02-10",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.80",
      "low": "31.60",
      "close": "31.70",
      "average": "31.6958",
      "volume": "28627",
      "turnover": "907389.95",
      "trades": "66"
    },
    {
      "date": "2026-02-11",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.90",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6701",
      "volume": "30088",
      "turnover": "952835.1",
      "trades": "101"
    },
    {
      "date": "2026-02-12",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.80",
      "low": "31.50",
      "close": "31.70",
      "average": "31.5361",
      "volume": "48510",
      "turnover": "1529907",
      "trades": "75"
    },
    {
      "date": "2026-02-13",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.80",
      "low": "31.40",
      "close": "31.70",
      "average": "31.5838",
      "volume": "36487",
      "turnover": "1152388.6",
      "trades": "91"
    },
    {
      "date": "2026-02-16",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.60",
      "close": "31.80",
      "average": "31.7297",
      "volume": "28538",
      "turnover": "905531.65",
      "trades": "84"
    },
    {
      "date": "2026-02-17",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.60",
      "close": "31.80",
      "average": "31.7756",
      "volume": "25720",
      "turnover": "817268.6",
      "trades": "79"
    },
    {
      "date": "2026-02-18",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.00",
      "low": "31.60",
      "close": "31.80",
      "average": "31.8933",
      "volume": "91124",
      "turnover": "2906307.3",
      "trades": "81"
    },
    {
      "date": "2026-02-19",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.9605",
      "volume": "49559",
      "turnover": "1583729.3",
      "trades": "80"
    },
    {
      "date": "2026-02-20",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9613",
      "volume": "31025",
      "turnover": "991469.25",
      "trades": "86"
    },
    {
      "date": "2026-02-23",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "31.90",
      "close": "32.00",
      "average": "32.0303",
      "volume": "107272",
      "turnover": "3436013.5",
      "trades": "127"
    },
    {
      "date": "2026-02-24",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.10",
      "low": "31.80",
      "close": "31.80",
      "average": "31.9262",
      "volume": "17408",
      "turnover": "555811.3",
      "trades": "83"
    },
    {
      "date": "2026-02-25",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.8807",
      "volume": "50892",
      "turnover": "1622638.6",
      "trades": "102"
    },
    {
      "date": "2026-02-26",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.8798",
      "volume": "23468",
      "turnover": "748255.55",
      "trades": "87"
    },
    {
      "date": "2026-02-27",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.9165",
      "volume": "41273",
      "turnover": "1317233.25",
      "trades": "89"
    },
    {
      "date": "2026-03-02",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.8789",
      "volume": "29828",
      "turnover": "951108.6",
      "trades": "109"
    },
    {
      "date": "2026-03-03",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.90",
      "high": "31.90",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6917",
      "volume": "47570",
      "turnover": "1507824.45",
      "trades": "126"
    },
    {
      "date": "2026-03-04",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.50",
      "close": "31.70",
      "average": "31.7021",
      "volume": "24562",
      "turnover": "778816.45",
      "trades": "85"
    },
    {
      "date": "2026-03-05",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.90",
      "low": "31.60",
      "close": "31.60",
      "average": "31.7316",
      "volume": "26220",
      "turnover": "832136.8",
      "trades": "90"
    },
    {
      "date": "2026-03-06",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.90",
      "low": "31.60",
      "close": "31.60",
      "average": "31.716",
      "volume": "11032",
      "turnover": "349907.1",
      "trades": "55"
    },
    {
      "date": "2026-03-09",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4731",
      "volume": "42781",
      "turnover": "1346001.7",
      "trades": "105"
    },
    {
      "date": "2026-03-10",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.50",
      "high": "31.80",
      "low": "31.50",
      "close": "31.80",
      "average": "31.6894",
      "volume": "16130",
      "turnover": "511150.8",
      "trades": "79"
    },
    {
      "date": "2026-03-11",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.80",
      "high": "31.90",
      "low": "31.60",
      "close": "31.70",
      "average": "31.7137",
      "volume": "7613",
      "turnover": "241438.4",
      "trades": "50"
    },
    {
      "date": "2026-03-12",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.80",
      "high": "31.90",
      "low": "31.70",
      "close": "31.90",
      "average": "31.8117",
      "volume": "21545",
      "turnover": "685378.3",
      "trades": "63"
    },
    {
      "date": "2026-03-13",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.80",
      "high": "31.90",
      "low": "31.60",
      "close": "31.90",
      "average": "31.7191",
      "volume": "32090",
      "turnover": "1017887.1",
      "trades": "66"
    },
    {
      "date": "2026-03-16",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.80",
      "high": "31.90",
      "low": "31.70",
      "close": "31.90",
      "average": "31.7898",
      "volume": "27791",
      "turnover": "883471.4",
      "trades": "83"
    },
    {
      "date": "2026-03-17",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.90",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.889",
      "volume": "23743",
      "turnover": "757141",
      "trades": "72"
    },
    {
      "date": "2026-03-18",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.80",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.8562",
      "volume": "32625",
      "turnover": "1039307.6",
      "trades": "65"
    },
    {
      "date": "2026-03-19",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.90",
      "low": "31.70",
      "close": "31.70",
      "average": "31.8167",
      "volume": "29214",
      "turnover": "929491.55",
      "trades": "82"
    },
    {
      "date": "2026-03-20",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.90",
      "low": "31.50",
      "close": "31.50",
      "average": "31.7045",
      "volume": "37919",
      "turnover": "1202204.8",
      "trades": "103"
    },
    {
      "date": "2026-03-23",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.70",
      "low": "30.90",
      "close": "31.40",
      "average": "31.2593",
      "volume": "104596",
      "turnover": "3269561.95",
      "trades": "202"
    },
    {
      "date": "2026-03-24",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.40",
      "low": "31.10",
      "close": "31.10",
      "average": "31.2219",
      "volume": "42274",
      "turnover": "1319839.3",
      "trades": "126"
    },
    {
      "date": "2026-03-25",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.30",
      "high": "31.30",
      "low": "31.00",
      "close": "31.00",
      "average": "31.1486",
      "volume": "43373",
      "turnover": "1351006.5",
      "trades": "144"
    },
    {
      "date": "2026-03-26",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "31.00",
      "average": "30.9665",
      "volume": "62455",
      "turnover": "1933996",
      "trades": "150"
    },
    {
      "date": "2026-03-27",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.10",
      "low": "30.90",
      "close": "30.90",
      "average": "30.9763",
      "volume": "64224",
      "turnover": "1989502.55",
      "trades": "145"
    },
    {
      "date": "2026-03-30",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.80",
      "low": "30.40",
      "close": "30.40",
      "average": "30.501",
      "volume": "50604",
      "turnover": "1543465.05",
      "trades": "195"
    },
    {
      "date": "2026-03-31",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.50",
      "low": "30.30",
      "close": "30.50",
      "average": "30.4288",
      "volume": "78677",
      "turnover": "2394017.9",
      "trades": "199"
    },
    {
      "date": "2026-04-01",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.80",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6478",
      "volume": "67864",
      "turnover": "2079906.75",
      "trades": "174"
    },
    {
      "date": "2026-04-02",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.50",
      "high": "30.70",
      "low": "30.40",
      "close": "30.60",
      "average": "30.6424",
      "volume": "129825",
      "turnover": "3978112.9",
      "trades": "135"
    },
    {
      "date": "2026-04-07",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.75",
      "high": "30.80",
      "low": "30.65",
      "close": "30.70",
      "average": "30.7435",
      "volume": "175991",
      "turnover": "5410380.77",
      "trades": "389"
    },
    {
      "date": "2026-04-08",
      "bid": "30.95",
      "ask": "31.00",
      "open": "30.95",
      "high": "31.05",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0031",
      "volume": "58478",
      "turnover": "1812997.7",
      "trades": "133"
    },
    {
      "date": "2026-04-09",
      "bid": "31.05",
      "ask": "31.10",
      "open": "31.05",
      "high": "31.10",
      "low": "31.00",
      "close": "31.10",
      "average": "31.0555",
      "volume": "34127",
      "turnover": "1059829.64",
      "trades": "80"
    },
    {
      "date": "2026-04-10",
      "bid": "30.95",
      "ask": "31.00",
      "open": "31.05",
      "high": "31.10",
      "low": "30.95",
      "close": "30.95",
      "average": "31.0125",
      "volume": "77132",
      "turnover": "2392049.02",
      "trades": "225"
    },
    {
      "date": "2026-04-13",
      "bid": "30.70",
      "ask": "30.75",
      "open": "31.00",
      "high": "31.00",
      "low": "30.55",
      "close": "30.70",
      "average": "30.773",
      "volume": "161268",
      "turnover": "4962624.08",
      "trades": "314"
    },
    {
      "date": "2026-04-14",
      "bid": "30.80",
      "ask": "30.85",
      "open": "30.70",
      "high": "30.90",
      "low": "30.70",
      "close": "30.85",
      "average": "30.8028",
      "volume": "57756",
      "turnover": "1779206.57",
      "trades": "117"
    },
    {
      "date": "2026-04-15",
      "bid": "30.90",
      "ask": "30.95",
      "open": "30.85",
      "high": "30.95",
      "low": "30.80",
      "close": "30.90",
      "average": "30.90",
      "volume": "33279",
      "turnover": "1028321.73",
      "trades": "129"
    },
    {
      "date": "2026-04-16",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.95",
      "high": "31.05",
      "low": "30.90",
      "close": "30.95",
      "average": "30.9778",
      "volume": "33869",
      "turnover": "1049278.62",
      "trades": "111"
    },
    {
      "date": "2026-04-17",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.20",
      "low": "31.00",
      "close": "31.15",
      "average": "31.0982",
      "volume": "37499",
      "turnover": "1166147.83",
      "trades": "110"
    },
    {
      "date": "2026-04-20",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.15",
      "low": "31.00",
      "close": "31.10",
      "average": "31.037",
      "volume": "55572",
      "turnover": "1724883.74",
      "trades": "113"
    },
    {
      "date": "2026-04-21",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.20",
      "high": "31.30",
      "low": "31.10",
      "close": "31.20",
      "average": "31.2177",
      "volume": "45312",
      "turnover": "1414540.65",
      "trades": "87"
    },
    {
      "date": "2026-04-22",
      "bid": "31.30",
      "ask": "31.35",
      "open": "31.20",
      "high": "31.50",
      "low": "31.20",
      "close": "31.35",
      "average": "31.3987",
      "volume": "35102",
      "turnover": "1102158.53",
      "trades": "85"
    },
    {
      "date": "2026-04-23",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.35",
      "high": "31.40",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3004",
      "volume": "16392",
      "turnover": "513092.57",
      "trades": "56"
    },
    {
      "date": "2026-04-24",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.25",
      "high": "31.30",
      "low": "31.15",
      "close": "31.15",
      "average": "31.1928",
      "volume": "45469",
      "turnover": "1418329.75",
      "trades": "127"
    },
    {
      "date": "2026-04-27",
      "bid": "31.00",
      "ask": "31.05",
      "open": "31.20",
      "high": "31.20",
      "low": "31.00",
      "close": "31.05",
      "average": "31.1013",
      "volume": "78032",
      "turnover": "2426894.65",
      "trades": "175"
    },
    {
      "date": "2026-04-28",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.05",
      "high": "31.10",
      "low": "31.00",
      "close": "31.05",
      "average": "31.0504",
      "volume": "126633",
      "turnover": "3931995.67",
      "trades": "189"
    },
    {
      "date": "2026-04-29",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.30",
      "low": "31.10",
      "close": "31.10",
      "average": "31.1829",
      "volume": "48925",
      "turnover": "1525690.64",
      "trades": "87"
    },
    {
      "date": "2026-04-30",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.10",
      "high": "31.15",
      "low": "31.05",
      "close": "31.15",
      "average": "31.1297",
      "volume": "10721",
      "turnover": "333741.4",
      "trades": "43"
    },
    {
      "date": "2026-05-04",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.15",
      "low": "31.00",
      "close": "31.15",
      "average": "31.0915",
      "volume": "18346",
      "turnover": "570399.31",
      "trades": "97"
    },
    {
      "date": "2026-05-05",
      "bid": "31.25",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.30",
      "low": "31.10",
      "close": "31.25",
      "average": "31.1874",
      "volume": "21525",
      "turnover": "671312.05",
      "trades": "67"
    },
    {
      "date": "2026-05-06",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.45",
      "high": "31.45",
      "low": "31.10",
      "close": "31.20",
      "average": "31.2104",
      "volume": "109334",
      "turnover": "3412260.45",
      "trades": "178"
    },
    {
      "date": "2026-05-07",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.20",
      "high": "31.20",
      "low": "31.05",
      "close": "31.10",
      "average": "31.1299",
      "volume": "110080",
      "turnover": "3426721.15",
      "trades": "129"
    },
    {
      "date": "2026-05-08",
      "bid": "31.05",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.20",
      "low": "31.05",
      "close": "31.10",
      "average": "31.1251",
      "volume": "53127",
      "turnover": "1653585.73",
      "trades": "109"
    },
    {
      "date": "2026-05-11",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.35",
      "low": "31.05",
      "close": "31.20",
      "average": "31.1809",
      "volume": "57057",
      "turnover": "1779092.61",
      "trades": "171"
    },
    {
      "date": "2026-05-12",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.25",
      "low": "31.15",
      "close": "31.20",
      "average": "31.2161",
      "volume": "129068",
      "turnover": "4028721.5",
      "trades": "154"
    },
    {
      "date": "2026-05-13",
      "bid": "31.15",
      "ask": "31.25",
      "open": "31.20",
      "high": "31.30",
      "low": "31.20",
      "close": "31.20",
      "average": "31.2177",
      "volume": "169076",
      "turnover": "5278177.25",
      "trades": "87"
    },
    {
      "date": "2026-05-15",
      "bid": "31.30",
      "ask": "31.35",
      "open": "31.25",
      "high": "31.40",
      "low": "31.20",
      "close": "31.20",
      "average": "31.3273",
      "volume": "22417",
      "turnover": "702300.08",
      "trades": "145"
    },
    {
      "date": "2026-05-18",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.25",
      "high": "31.30",
      "low": "31.15",
      "close": "31.20",
      "average": "31.2332",
      "volume": "50156",
      "turnover": "1566529.65",
      "trades": "123"
    },
    {
      "date": "2026-05-19",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.25",
      "high": "31.35",
      "low": "31.15",
      "close": "31.20",
      "average": "31.2383",
      "volume": "60992",
      "turnover": "1905292.35",
      "trades": "134"
    },
    {
      "date": "2026-05-20",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.25",
      "high": "31.25",
      "low": "31.05",
      "close": "31.10",
      "average": "31.135",
      "volume": "72227",
      "turnover": "2248400.75",
      "trades": "129"
    },
    {
      "date": "2026-05-21",
      "bid": "31.10",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.20",
      "low": "31.00",
      "close": "31.10",
      "average": "31.065",
      "volume": "73527",
      "turnover": "2284249.48",
      "trades": "143"
    },
    {
      "date": "2026-05-22",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.15",
      "high": "31.25",
      "low": "31.15",
      "close": "31.25",
      "average": "31.2147",
      "volume": "26988",
      "turnover": "842422.35",
      "trades": "53"
    },
    {
      "date": "2026-05-25",
      "bid": "31.40",
      "ask": "31.45",
      "open": "31.25",
      "high": "31.60",
      "low": "31.25",
      "close": "31.40",
      "average": "31.4329",
      "volume": "83676",
      "turnover": "2630355.24",
      "trades": "171"
    },
    {
      "date": "2026-05-26",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "31.35",
      "close": "31.50",
      "average": "31.4498",
      "volume": "33677",
      "turnover": "1059136.2",
      "trades": "105"
    },
    {
      "date": "2026-05-27",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.55",
      "low": "31.45",
      "close": "31.45",
      "average": "31.5058",
      "volume": "33727",
      "turnover": "1062594.85",
      "trades": "105"
    },
    {
      "date": "2026-05-28",
      "bid": "31.45",
      "ask": "31.55",
      "open": "31.50",
      "high": "31.55",
      "low": "31.45",
      "close": "31.45",
      "average": "31.5252",
      "volume": "28300",
      "turnover": "892162.25",
      "trades": "75"
    },
    {
      "date": "2026-05-29",
      "bid": "31.55",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.60",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5617",
      "volume": "10336",
      "turnover": "326218.27",
      "trades": "82"
    },
    {
      "date": "2026-06-01",
      "bid": "31.50",
      "ask": "31.55",
      "open": "31.55",
      "high": "31.65",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5482",
      "volume": "48934",
      "turnover": "1543798.9",
      "trades": "117"
    },
    {
      "date": "2026-06-02",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.65",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5623",
      "volume": "34844",
      "turnover": "1099757.5",
      "trades": "81"
    },
    {
      "date": "2026-06-03",
      "bid": "31.60",
      "ask": "31.65",
      "open": "31.55",
      "high": "31.70",
      "low": "31.55",
      "close": "31.60",
      "average": "31.6391",
      "volume": "28058",
      "turnover": "887733.49",
      "trades": "96"
    },
    {
      "date": "2026-06-04",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.50",
      "close": "31.60",
      "average": "31.5461",
      "volume": "29771",
      "turnover": "939168.55",
      "trades": "99"
    },
    {
      "date": "2026-06-05",
      "bid": "31.60",
      "ask": "31.65",
      "open": "31.55",
      "high": "31.70",
      "low": "31.50",
      "close": "31.65",
      "average": "31.5928",
      "volume": "15310",
      "turnover": "483685.4",
      "trades": "64"
    },
    {
      "date": "2026-06-08",
      "bid": "31.55",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.75",
      "low": "31.55",
      "close": "31.55",
      "average": "31.62",
      "volume": "36192",
      "turnover": "1144372.12",
      "trades": "119"
    },
    {
      "date": "2026-06-09",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.70",
      "high": "31.70",
      "low": "31.50",
      "close": "31.55",
      "average": "31.6074",
      "volume": "30409",
      "turnover": "961150.39",
      "trades": "97"
    },
    {
      "date": "2026-06-10",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.55",
      "high": "30.65",
      "low": "30.35",
      "close": "30.45",
      "average": "30.4766",
      "volume": "2566157",
      "turnover": "78201569.94",
      "trades": "1956"
    },
    {
      "date": "2026-06-11",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.45",
      "high": "30.45",
      "low": "30.25",
      "close": "30.30",
      "average": "30.3431",
      "volume": "796050",
      "turnover": "24154589.7",
      "trades": "615"
    },
    {
      "date": "2026-06-12",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.35",
      "high": "30.50",
      "low": "30.30",
      "close": "30.40",
      "average": "30.3854",
      "volume": "455702",
      "turnover": "13845718.95",
      "trades": "384"
    },
    {
      "date": "2026-06-15",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.45",
      "high": "30.55",
      "low": "30.30",
      "close": "30.35",
      "average": "30.4004",
      "volume": "351930",
      "turnover": "10698548.91",
      "trades": "446"
    },
    {
      "date": "2026-06-16",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.35",
      "high": "30.40",
      "low": "30.25",
      "close": "30.35",
      "average": "30.3277",
      "volume": "135857",
      "turnover": "4120444.5",
      "trades": "229"
    },
    {
      "date": "2026-06-17",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.35",
      "low": "30.20",
      "close": "30.25",
      "average": "30.2594",
      "volume": "364161",
      "turnover": "11019151.39",
      "trades": "506"
    },
    {
      "date": "2026-06-18",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.30",
      "high": "30.40",
      "low": "30.25",
      "close": "30.35",
      "average": "30.3157",
      "volume": "114707",
      "turnover": "3477501.41",
      "trades": "252"
    },
    {
      "date": "2026-06-22",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.40",
      "high": "30.45",
      "low": "30.25",
      "close": "30.35",
      "average": "30.3673",
      "volume": "114679",
      "turnover": "3482819.62",
      "trades": "224"
    },
    {
      "date": "2026-06-23",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.25",
      "high": "30.35",
      "low": "30.25",
      "close": "30.35",
      "average": "30.2952",
      "volume": "129729",
      "turnover": "3930227.82",
      "trades": "202"
    },
    {
      "date": "2026-06-24",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.30",
      "high": "30.40",
      "low": "30.30",
      "close": "30.40",
      "average": "30.361",
      "volume": "140579",
      "turnover": "4268141.05",
      "trades": "139"
    },
    {
      "date": "2026-06-25",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.35",
      "high": "30.45",
      "low": "30.35",
      "close": "30.45",
      "average": "30.4156",
      "volume": "270938",
      "turnover": "8240747.3",
      "trades": "196"
    },
    {
      "date": "2026-06-26",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.45",
      "high": "30.50",
      "low": "30.40",
      "close": "30.45",
      "average": "30.4512",
      "volume": "259570",
      "turnover": "7904427.27",
      "trades": "231"
    },
    {
      "date": "2026-06-29",
      "bid": "30.05",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.20",
      "low": "30.05",
      "close": "30.10",
      "average": "30.129",
      "volume": "162035",
      "turnover": "4881563.66",
      "trades": "283"
    },
    {
      "date": "2026-06-30",
      "bid": "30.10",
      "ask": "30.15",
      "open": "30.10",
      "high": "30.15",
      "low": "30.05",
      "close": "30.15",
      "average": "30.1002",
      "volume": "103592",
      "turnover": "3118258",
      "trades": "135"
    },
    {
      "date": "2026-07-01",
      "bid": "30.10",
      "ask": "30.15",
      "open": "30.10",
      "high": "30.20",
      "low": "30.10",
      "close": "30.15",
      "average": "30.1193",
      "volume": "63743",
      "turnover": "1919926.18",
      "trades": "139"
    },
    {
      "date": "2026-07-02",
      "bid": "30.10",
      "ask": "30.15",
      "open": "30.15",
      "high": "30.20",
      "low": "30.10",
      "close": "30.10",
      "average": "30.1461",
      "volume": "66975",
      "turnover": "2019096.15",
      "trades": "143"
    },
    {
      "date": "2026-07-03",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.10",
      "high": "30.35",
      "low": "30.10",
      "close": "30.20",
      "average": "30.2449",
      "volume": "154457",
      "turnover": "4671224.41",
      "trades": "382"
    },
    {
      "date": "2026-07-06",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.30",
      "low": "30.15",
      "close": "30.25",
      "average": "30.2334",
      "volume": "168103",
      "turnover": "5082327.2",
      "trades": "269"
    },
    {
      "date": "2026-07-07",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.25",
      "high": "30.45",
      "low": "30.25",
      "close": "30.35",
      "average": "30.3098",
      "volume": "120911",
      "turnover": "3664792.05",
      "trades": "148"
    },
    {
      "date": "2026-07-08",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.45",
      "low": "30.30",
      "close": "30.45",
      "average": "30.3563",
      "volume": "77707",
      "turnover": "2358892.77",
      "trades": "144"
    },
    {
      "date": "2026-07-09",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.45",
      "high": "30.50",
      "low": "30.35",
      "close": "30.50",
      "average": "30.4457",
      "volume": "40265",
      "turnover": "1225919.39",
      "trades": "98"
    },
    {
      "date": "2026-07-10",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.50",
      "high": "30.60",
      "low": "30.45",
      "close": "30.55",
      "average": "30.5359",
      "volume": "89092",
      "turnover": "2720491.16",
      "trades": "177"
    },
    {
      "date": "2026-07-13",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.55",
      "high": "30.60",
      "low": "30.40",
      "close": "30.50",
      "average": "30.4982",
      "volume": "83017",
      "turnover": "2531915.52",
      "trades": "140"
    },
    {
      "date": "2026-07-14",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.55",
      "high": "30.55",
      "low": "30.30",
      "close": "30.35",
      "average": "30.4272",
      "volume": "213942",
      "turnover": "6509645.97",
      "trades": "225"
    },
    {
      "date": "2026-07-15",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.50",
      "low": "30.30",
      "close": "30.40",
      "average": "30.4292",
      "volume": "190662",
      "turnover": "5801834.35",
      "trades": "163"
    },
    {
      "date": "2026-07-16",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.50",
      "low": "30.40",
      "close": "30.40",
      "average": "30.4432",
      "volume": "66819",
      "turnover": "2034189.89",
      "trades": "137"
    },
    {
      "date": "2026-07-17",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.45",
      "low": "30.30",
      "close": "30.35",
      "average": "30.383",
      "volume": "43796",
      "turnover": "1330641.13",
      "trades": "127"
    },
    {
      "date": "2026-07-20",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.30",
      "high": "30.40",
      "low": "30.30",
      "close": "30.40",
      "average": "30.34",
      "volume": "61380",
      "turnover": "1862308.03",
      "trades": "126"
    },
    {
      "date": "2026-07-21",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.40",
      "high": "30.45",
      "low": "30.35",
      "close": "30.40",
      "average": "30.4284",
      "volume": "45038",
      "turnover": "1370431.42",
      "trades": "119"
    },
    {
      "date": "2026-07-22",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.40",
      "high": "30.45",
      "low": "30.35",
      "close": "30.45",
      "average": "30.3997",
      "volume": "71122",
      "turnover": "2162201.21",
      "trades": "100"
    },
    {
      "date": "2026-07-23",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.45",
      "low": "30.35",
      "close": "30.35",
      "average": "30.382",
      "volume": "53723",
      "turnover": "1632247.75",
      "trades": "134"
    },
    {
      "date": "2026-07-24",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.35",
      "high": "30.40",
      "low": "30.25",
      "close": "30.30",
      "average": "30.3339",
      "volume": "94349",
      "turnover": "2861984.35",
      "trades": "215"
    },
    {
      "date": "2026-07-27",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.40",
      "high": "30.45",
      "low": "30.35",
      "close": "30.35",
      "average": "30.4053",
      "volume": "143961",
      "turnover": "4376810.71",
      "trades": "236"
    },
    {
      "date": "2026-07-28",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.45",
      "high": "30.55",
      "low": "30.35",
      "close": "30.50",
      "average": "30.4873",
      "volume": "135378",
      "turnover": "4127990.87",
      "trades": "188"
    },
    {
      "date": "2026-07-29",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.60",
      "low": "30.35",
      "close": "30.45",
      "average": "30.4765",
      "volume": "174494",
      "turnover": "5317988.88",
      "trades": "188"
    },
    {
      "date": "2026-07-30",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.45",
      "high": "30.55",
      "low": "30.40",
      "close": "30.50",
      "average": "30.4905",
      "volume": "118024",
      "turnover": "3598625.68",
      "trades": "138"
    },
    {
      "date": "2026-07-31",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.55",
      "low": "30.40",
      "close": "30.50",
      "average": "30.4818",
      "volume": "117264",
      "turnover": "3574417.45",
      "trades": "116"
    },
    {
      "date": "2026-08-03",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.50",
      "high": "30.55",
      "low": "30.40",
      "close": "30.40",
      "average": "30.4403",
      "volume": "128238",
      "turnover": "3904508.8",
      "trades": "181"
    },
    {
      "date": "2026-08-04",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.45",
      "high": "30.55",
      "low": "30.45",
      "close": "30.50",
      "average": "30.4966",
      "volume": "86830",
      "turnover": "2648305.02",
      "trades": "128"
    },
    {
      "date": "2026-08-05",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.55",
      "high": "30.55",
      "low": "30.45",
      "close": "30.45",
      "average": "30.4989",
      "volume": "65876",
      "turnover": "2009643.42",
      "trades": "158"
    }
  ]
}