{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX337/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/enro?id=TX337",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX337",
    "asset_class": "SHARES",
    "isin": "SE0029300995",
    "symbol": "ENRO",
    "company": "Eniro Group",
    "market": null,
    "last_sale_price": "SEK 29.945",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "60.90",
      "ask": "62.40",
      "open": "58.75",
      "high": "67.50",
      "low": "57.9999",
      "close": "62.40",
      "average": "61.575",
      "volume": "16359.58",
      "turnover": "1007333.17",
      "trades": "251"
    },
    {
      "date": "2021-08-10",
      "bid": "60.50",
      "ask": "62.00",
      "open": "62.40",
      "high": "64.50",
      "low": "59.05",
      "close": "60.25",
      "average": "63.16",
      "volume": "17381.54",
      "turnover": "1097811.92",
      "trades": "203"
    },
    {
      "date": "2021-08-11",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.25",
      "high": "62.45",
      "low": "59.50",
      "close": "61.20",
      "average": "60.61",
      "volume": "2970.22",
      "turnover": "180021.92",
      "trades": "139"
    },
    {
      "date": "2021-08-12",
      "bid": "59.15",
      "ask": "59.80",
      "open": "61.20",
      "high": "61.75",
      "low": "59.00",
      "close": "59.80",
      "average": "59.52",
      "volume": "2945.38",
      "turnover": "175303.36",
      "trades": "101"
    },
    {
      "date": "2021-08-13",
      "bid": "59.60",
      "ask": "59.65",
      "open": "59.80",
      "high": "61.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.555",
      "volume": "4349.08",
      "turnover": "259016.27",
      "trades": "90"
    },
    {
      "date": "2021-08-16",
      "bid": "58.50",
      "ask": "58.75",
      "open": "60.00",
      "high": "60.00",
      "low": "58.50",
      "close": "58.50",
      "average": "58.745",
      "volume": "1240.86",
      "turnover": "72894.85",
      "trades": "61"
    },
    {
      "date": "2021-08-17",
      "bid": "58.15",
      "ask": "58.50",
      "open": "58.50",
      "high": "59.00",
      "low": "57.9999",
      "close": "58.10",
      "average": "58.215",
      "volume": "2231.58",
      "turnover": "129907.57",
      "trades": "65"
    },
    {
      "date": "2021-08-18",
      "bid": "57.85",
      "ask": "58.50",
      "open": "58.05",
      "high": "58.50",
      "low": "57.75",
      "close": "57.85",
      "average": "58.045",
      "volume": "2779.96",
      "turnover": "161363.94",
      "trades": "62"
    },
    {
      "date": "2021-08-19",
      "bid": "57.4999",
      "ask": "57.9999",
      "open": "57.85",
      "high": "59.35",
      "low": "57.4999",
      "close": "57.4999",
      "average": "57.65",
      "volume": "1114.48",
      "turnover": "64250.43",
      "trades": "41"
    },
    {
      "date": "2021-08-20",
      "bid": "56.15",
      "ask": "57.40",
      "open": "57.4999",
      "high": "57.4999",
      "low": "55.00",
      "close": "57.4999",
      "average": "55.99",
      "volume": "2029.46",
      "turnover": "113631.38",
      "trades": "66"
    },
    {
      "date": "2021-08-23",
      "bid": "57.55",
      "ask": "58.25",
      "open": "57.4999",
      "high": "58.55",
      "low": "57.4999",
      "close": "57.4999",
      "average": "57.615",
      "volume": "1927.46",
      "turnover": "111052.56",
      "trades": "53"
    },
    {
      "date": "2021-08-24",
      "bid": "55.00",
      "ask": "55.50",
      "open": "57.4999",
      "high": "57.55",
      "low": "54.50",
      "close": "55.00",
      "average": "55.045",
      "volume": "10698.28",
      "turnover": "588874.42",
      "trades": "109"
    },
    {
      "date": "2021-08-25",
      "bid": "54.30",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.90",
      "low": "53.50",
      "close": "55.00",
      "average": "54.4849",
      "volume": "4066.84",
      "turnover": "221576.31",
      "trades": "98"
    },
    {
      "date": "2021-08-26",
      "bid": "52.75",
      "ask": "53.55",
      "open": "55.00",
      "high": "55.00",
      "low": "52.60",
      "close": "53.55",
      "average": "53.795",
      "volume": "4610.2",
      "turnover": "248010.33",
      "trades": "82"
    },
    {
      "date": "2021-08-27",
      "bid": "52.10",
      "ask": "52.50",
      "open": "53.40",
      "high": "54.55",
      "low": "51.05",
      "close": "52.50",
      "average": "52.945",
      "volume": "3064.96",
      "turnover": "162268.19",
      "trades": "93"
    },
    {
      "date": "2021-08-30",
      "bid": "53.60",
      "ask": "55.00",
      "open": "52.50",
      "high": "56.00",
      "low": "52.50",
      "close": "53.55",
      "average": "54.745",
      "volume": "3084.74",
      "turnover": "168879.16",
      "trades": "98"
    },
    {
      "date": "2021-08-31",
      "bid": "58.40",
      "ask": "59.50",
      "open": "53.55",
      "high": "60.00",
      "low": "51.9499",
      "close": "59.50",
      "average": "56.72",
      "volume": "12964.28",
      "turnover": "735322.51",
      "trades": "185"
    },
    {
      "date": "2021-09-01",
      "bid": "61.70",
      "ask": "61.90",
      "open": "59.45",
      "high": "63.7499",
      "low": "56.05",
      "close": "62.25",
      "average": "62.01",
      "volume": "18453.34",
      "turnover": "1144310.22",
      "trades": "232"
    },
    {
      "date": "2021-09-02",
      "bid": "65.00",
      "ask": "66.45",
      "open": "62.25",
      "high": "66.50",
      "low": "62.05",
      "close": "66.00",
      "average": "63.87",
      "volume": "14121.8",
      "turnover": "901944.53",
      "trades": "254"
    },
    {
      "date": "2021-09-03",
      "bid": "67.50",
      "ask": "67.75",
      "open": "65.50",
      "high": "69.45",
      "low": "65.50",
      "close": "67.75",
      "average": "67.1849",
      "volume": "16518.88",
      "turnover": "1109860.81",
      "trades": "247"
    },
    {
      "date": "2021-09-06",
      "bid": "69.00",
      "ask": "69.25",
      "open": "67.75",
      "high": "69.80",
      "low": "67.50",
      "close": "69.00",
      "average": "68.985",
      "volume": "13027.74",
      "turnover": "898716.52",
      "trades": "148"
    },
    {
      "date": "2021-09-07",
      "bid": "69.00",
      "ask": "70.00",
      "open": "69.00",
      "high": "71.50",
      "low": "66.00",
      "close": "70.3999",
      "average": "69.43",
      "volume": "15372.22",
      "turnover": "1067292.09",
      "trades": "180"
    },
    {
      "date": "2021-09-08",
      "bid": "65.00",
      "ask": "66.05",
      "open": "70.3999",
      "high": "70.3999",
      "low": "65.50",
      "close": "66.05",
      "average": "67.12",
      "volume": "5054.8",
      "turnover": "339278.9",
      "trades": "121"
    },
    {
      "date": "2021-09-09",
      "bid": "62.00",
      "ask": "63.30",
      "open": "66.05",
      "high": "66.05",
      "low": "60.65",
      "close": "62.00",
      "average": "62.315",
      "volume": "8403.68",
      "turnover": "523663.19",
      "trades": "165"
    },
    {
      "date": "2021-09-10",
      "bid": "57.65",
      "ask": "59.75",
      "open": "62.00",
      "high": "63.10",
      "low": "55.30",
      "close": "60.65",
      "average": "59.85",
      "volume": "6273.08",
      "turnover": "375435.29",
      "trades": "86"
    },
    {
      "date": "2021-09-13",
      "bid": "60.30",
      "ask": "61.45",
      "open": "60.65",
      "high": "62.95",
      "low": "57.60",
      "close": "61.45",
      "average": "60.815",
      "volume": "3350.6",
      "turnover": "203772.02",
      "trades": "93"
    },
    {
      "date": "2021-09-14",
      "bid": "60.10",
      "ask": "64.00",
      "open": "61.45",
      "high": "64.50",
      "low": "58.30",
      "close": "64.00",
      "average": "60.89",
      "volume": "3101.02",
      "turnover": "188828.54",
      "trades": "52"
    },
    {
      "date": "2021-09-15",
      "bid": "61.50",
      "ask": "62.50",
      "open": "64.00",
      "high": "64.35",
      "low": "60.00",
      "close": "62.50",
      "average": "61.06",
      "volume": "3291.46",
      "turnover": "200974.14",
      "trades": "74"
    },
    {
      "date": "2021-09-16",
      "bid": "63.50",
      "ask": "63.7499",
      "open": "62.00",
      "high": "64.50",
      "low": "60.80",
      "close": "63.7499",
      "average": "63.825",
      "volume": "2577.64",
      "turnover": "164512.3",
      "trades": "68"
    },
    {
      "date": "2021-09-17",
      "bid": "65.00",
      "ask": "65.1499",
      "open": "63.7499",
      "high": "65.20",
      "low": "62.55",
      "close": "65.20",
      "average": "64.27",
      "volume": "6148.92",
      "turnover": "395195.71",
      "trades": "75"
    },
    {
      "date": "2021-09-20",
      "bid": "63.60",
      "ask": "64.50",
      "open": "65.20",
      "high": "65.20",
      "low": "62.55",
      "close": "63.60",
      "average": "64.10",
      "volume": "3734.98",
      "turnover": "239420.59",
      "trades": "83"
    },
    {
      "date": "2021-09-21",
      "bid": "61.60",
      "ask": "62.85",
      "open": "63.60",
      "high": "64.90",
      "low": "61.60",
      "close": "62.85",
      "average": "63.31",
      "volume": "6521.58",
      "turnover": "412885.19",
      "trades": "52"
    },
    {
      "date": "2021-09-22",
      "bid": "62.50",
      "ask": "62.80",
      "open": "62.85",
      "high": "62.85",
      "low": "60.50",
      "close": "62.50",
      "average": "61.49",
      "volume": "1864.82",
      "turnover": "114664.68",
      "trades": "42"
    },
    {
      "date": "2021-09-23",
      "bid": "61.65",
      "ask": "61.75",
      "open": "62.50",
      "high": "62.60",
      "low": "61.25",
      "close": "61.65",
      "average": "61.855",
      "volume": "1170.72",
      "turnover": "72415.39",
      "trades": "46"
    },
    {
      "date": "2021-09-24",
      "bid": "61.70",
      "ask": "62.20",
      "open": "61.65",
      "high": "63.40",
      "low": "61.00",
      "close": "62.20",
      "average": "62.275",
      "volume": "1542.62",
      "turnover": "96064.53",
      "trades": "48"
    },
    {
      "date": "2021-09-27",
      "bid": "62.00",
      "ask": "63.50",
      "open": "62.20",
      "high": "65.95",
      "low": "61.00",
      "close": "63.50",
      "average": "63.42",
      "volume": "3629.64",
      "turnover": "230183.63",
      "trades": "108"
    },
    {
      "date": "2021-09-28",
      "bid": "62.60",
      "ask": "64.00",
      "open": "63.50",
      "high": "65.50",
      "low": "61.00",
      "close": "64.00",
      "average": "63.77",
      "volume": "4474.52",
      "turnover": "285347.07",
      "trades": "102"
    },
    {
      "date": "2021-09-29",
      "bid": "62.10",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.50",
      "low": "61.55",
      "close": "63.50",
      "average": "63.43",
      "volume": "3183.28",
      "turnover": "201919.53",
      "trades": "78"
    },
    {
      "date": "2021-09-30",
      "bid": "62.30",
      "ask": "63.40",
      "open": "63.50",
      "high": "63.50",
      "low": "61.15",
      "close": "62.30",
      "average": "62.01",
      "volume": "4174.3",
      "turnover": "258839.97",
      "trades": "64"
    },
    {
      "date": "2021-10-01",
      "bid": "61.50",
      "ask": "62.15",
      "open": "62.30",
      "high": "63.1499",
      "low": "60.00",
      "close": "61.50",
      "average": "60.915",
      "volume": "3732.26",
      "turnover": "227344.29",
      "trades": "59"
    },
    {
      "date": "2021-10-04",
      "bid": "72.75",
      "ask": "76.50",
      "open": "62.00",
      "high": "83.20",
      "low": "61.50",
      "close": "75.40",
      "average": "73.31",
      "volume": "82581.42",
      "turnover": "6054119.41",
      "trades": "1157"
    },
    {
      "date": "2021-10-05",
      "bid": "72.05",
      "ask": "73.70",
      "open": "75.35",
      "high": "76.10",
      "low": "69.00",
      "close": "72.05",
      "average": "72.355",
      "volume": "28247.3",
      "turnover": "2043815",
      "trades": "499"
    },
    {
      "date": "2021-10-06",
      "bid": "71.25",
      "ask": "72.50",
      "open": "72.05",
      "high": "77.00",
      "low": "70.25",
      "close": "72.50",
      "average": "73.69",
      "volume": "23157.1",
      "turnover": "1706421.85",
      "trades": "352"
    },
    {
      "date": "2021-10-07",
      "bid": "68.55",
      "ask": "69.25",
      "open": "72.50",
      "high": "73.00",
      "low": "66.05",
      "close": "70.00",
      "average": "69.415",
      "volume": "14351.86",
      "turnover": "996256.69",
      "trades": "215"
    },
    {
      "date": "2021-10-08",
      "bid": "65.50",
      "ask": "67.15",
      "open": "70.00",
      "high": "70.00",
      "low": "65.00",
      "close": "68.50",
      "average": "66.57",
      "volume": "10899.28",
      "turnover": "725563.1",
      "trades": "150"
    },
    {
      "date": "2021-10-11",
      "bid": "68.80",
      "ask": "69.95",
      "open": "67.50",
      "high": "70.00",
      "low": "66.50",
      "close": "70.00",
      "average": "68.745",
      "volume": "3620.14",
      "turnover": "248858.13",
      "trades": "101"
    },
    {
      "date": "2021-10-12",
      "bid": "69.00",
      "ask": "69.05",
      "open": "70.00",
      "high": "73.50",
      "low": "67.05",
      "close": "69.00",
      "average": "69.955",
      "volume": "6117.14",
      "turnover": "427918.11",
      "trades": "130"
    },
    {
      "date": "2021-10-13",
      "bid": "71.50",
      "ask": "72.30",
      "open": "69.00",
      "high": "73.45",
      "low": "67.50",
      "close": "71.50",
      "average": "71.125",
      "volume": "9420.72",
      "turnover": "670057.82",
      "trades": "130"
    },
    {
      "date": "2021-10-14",
      "bid": "73.05",
      "ask": "73.30",
      "open": "71.50",
      "high": "73.65",
      "low": "69.75",
      "close": "73.05",
      "average": "72.48",
      "volume": "10926.96",
      "turnover": "791985.73",
      "trades": "128"
    },
    {
      "date": "2021-10-15",
      "bid": "81.15",
      "ask": "82.50",
      "open": "73.50",
      "high": "83.50",
      "low": "73.05",
      "close": "82.50",
      "average": "79.515",
      "volume": "47899.54",
      "turnover": "3808729.58",
      "trades": "547"
    },
    {
      "date": "2021-10-18",
      "bid": "81.00",
      "ask": "81.65",
      "open": "82.50",
      "high": "89.00",
      "low": "79.25",
      "close": "82.00",
      "average": "83.3049",
      "volume": "28245.12",
      "turnover": "2352905.91",
      "trades": "467"
    },
    {
      "date": "2021-10-19",
      "bid": "79.60",
      "ask": "80.50",
      "open": "82.00",
      "high": "82.50",
      "low": "78.50",
      "close": "80.45",
      "average": "79.825",
      "volume": "12938.02",
      "turnover": "1032804.95",
      "trades": "215"
    },
    {
      "date": "2021-10-20",
      "bid": "85.35",
      "ask": "86.45",
      "open": "80.45",
      "high": "87.45",
      "low": "79.00",
      "close": "86.50",
      "average": "84.625",
      "volume": "22039.32",
      "turnover": "1865105.23",
      "trades": "383"
    },
    {
      "date": "2021-10-21",
      "bid": "82.50",
      "ask": "83.00",
      "open": "87.50",
      "high": "92.35",
      "low": "80.00",
      "close": "82.00",
      "average": "85.45",
      "volume": "72074.54",
      "turnover": "6158679.61",
      "trades": "876"
    },
    {
      "date": "2021-10-22",
      "bid": "72.05",
      "ask": "75.40",
      "open": "74.50",
      "high": "80.95",
      "low": "66.30",
      "close": "75.00",
      "average": "73.165",
      "volume": "80071.12",
      "turnover": "5858296.84",
      "trades": "997"
    },
    {
      "date": "2021-10-25",
      "bid": "68.75",
      "ask": "69.00",
      "open": "78.00",
      "high": "78.50",
      "low": "68.30",
      "close": "68.30",
      "average": "69.895",
      "volume": "22889.18",
      "turnover": "1599803.75",
      "trades": "327"
    },
    {
      "date": "2021-10-26",
      "bid": "63.80",
      "ask": "64.1499",
      "open": "69.00",
      "high": "71.30",
      "low": "62.6499",
      "close": "65.70",
      "average": "67.475",
      "volume": "24749.46",
      "turnover": "1669927.02",
      "trades": "283"
    },
    {
      "date": "2021-10-27",
      "bid": "59.65",
      "ask": "60.05",
      "open": "65.1499",
      "high": "65.1499",
      "low": "58.50",
      "close": "60.05",
      "average": "59.93",
      "volume": "54081.38",
      "turnover": "3241119.76",
      "trades": "415"
    },
    {
      "date": "2021-10-28",
      "bid": "56.4999",
      "ask": "57.20",
      "open": "60.05",
      "high": "61.50",
      "low": "55.65",
      "close": "55.65",
      "average": "59.04",
      "volume": "17751.48",
      "turnover": "1048052.76",
      "trades": "222"
    },
    {
      "date": "2021-10-29",
      "bid": "63.95",
      "ask": "65.95",
      "open": "55.80",
      "high": "67.50",
      "low": "55.80",
      "close": "65.90",
      "average": "60.145",
      "volume": "55329.48",
      "turnover": "3327818.19",
      "trades": "672"
    },
    {
      "date": "2021-11-01",
      "bid": "61.50",
      "ask": "62.90",
      "open": "65.90",
      "high": "66.00",
      "low": "59.00",
      "close": "63.00",
      "average": "61.80",
      "volume": "20198",
      "turnover": "1248217.33",
      "trades": "439"
    },
    {
      "date": "2021-11-02",
      "bid": "62.25",
      "ask": "63.50",
      "open": "63.00",
      "high": "64.00",
      "low": "61.00",
      "close": "63.50",
      "average": "62.615",
      "volume": "4226.28",
      "turnover": "264625.13",
      "trades": "133"
    },
    {
      "date": "2021-11-03",
      "bid": "60.75",
      "ask": "60.85",
      "open": "63.50",
      "high": "64.10",
      "low": "59.10",
      "close": "59.10",
      "average": "61.715",
      "volume": "6532.48",
      "turnover": "403142.31",
      "trades": "107"
    },
    {
      "date": "2021-11-04",
      "bid": "60.40",
      "ask": "61.05",
      "open": "59.10",
      "high": "63.00",
      "low": "59.00",
      "close": "59.30",
      "average": "59.83",
      "volume": "18254.2",
      "turnover": "1092179.08",
      "trades": "219"
    },
    {
      "date": "2021-11-05",
      "bid": "58.85",
      "ask": "59.35",
      "open": "64.50",
      "high": "72.20",
      "low": "57.65",
      "close": "57.65",
      "average": "62.875",
      "volume": "87977.06",
      "turnover": "5531704.11",
      "trades": "781"
    },
    {
      "date": "2021-11-08",
      "bid": "57.4999",
      "ask": "59.00",
      "open": "57.70",
      "high": "60.00",
      "low": "56.4999",
      "close": "56.4999",
      "average": "57.495",
      "volume": "27489.68",
      "turnover": "1580519.82",
      "trades": "368"
    },
    {
      "date": "2021-11-09",
      "bid": "56.4999",
      "ask": "57.60",
      "open": "56.4999",
      "high": "59.45",
      "low": "56.4999",
      "close": "56.4999",
      "average": "57.355",
      "volume": "8811.92",
      "turnover": "505399.56",
      "trades": "169"
    },
    {
      "date": "2021-11-10",
      "bid": "57.4999",
      "ask": "57.9999",
      "open": "57.95",
      "high": "59.00",
      "low": "56.65",
      "close": "57.4999",
      "average": "57.52",
      "volume": "4142.52",
      "turnover": "238269.01",
      "trades": "103"
    },
    {
      "date": "2021-11-11",
      "bid": "57.40",
      "ask": "57.9999",
      "open": "57.4999",
      "high": "58.75",
      "low": "57.30",
      "close": "57.9999",
      "average": "57.93",
      "volume": "10136.48",
      "turnover": "587204.47",
      "trades": "141"
    },
    {
      "date": "2021-11-12",
      "bid": "56.4999",
      "ask": "57.45",
      "open": "57.9999",
      "high": "59.50",
      "low": "56.00",
      "close": "56.4999",
      "average": "57.54",
      "volume": "10629.94",
      "turnover": "611629.6",
      "trades": "186"
    },
    {
      "date": "2021-11-15",
      "bid": "56.10",
      "ask": "56.75",
      "open": "55.00",
      "high": "57.95",
      "low": "53.50",
      "close": "56.10",
      "average": "55.715",
      "volume": "13275.6",
      "turnover": "739675.75",
      "trades": "200"
    },
    {
      "date": "2021-11-16",
      "bid": "55.50",
      "ask": "56.55",
      "open": "55.00",
      "high": "56.8999",
      "low": "53.60",
      "close": "55.50",
      "average": "55.795",
      "volume": "5989.4",
      "turnover": "334182.93",
      "trades": "98"
    },
    {
      "date": "2021-11-17",
      "bid": "56.00",
      "ask": "56.25",
      "open": "55.50",
      "high": "56.35",
      "low": "54.10",
      "close": "56.00",
      "average": "55.265",
      "volume": "5561.36",
      "turnover": "307349.67",
      "trades": "119"
    },
    {
      "date": "2021-11-18",
      "bid": "55.00",
      "ask": "55.50",
      "open": "56.00",
      "high": "56.45",
      "low": "54.80",
      "close": "55.50",
      "average": "55.465",
      "volume": "4864.96",
      "turnover": "269836.58",
      "trades": "125"
    },
    {
      "date": "2021-11-19",
      "bid": "55.65",
      "ask": "56.80",
      "open": "55.50",
      "high": "57.70",
      "low": "53.50",
      "close": "56.85",
      "average": "55.415",
      "volume": "13361.02",
      "turnover": "740428.5",
      "trades": "164"
    },
    {
      "date": "2021-11-22",
      "bid": "55.50",
      "ask": "56.3999",
      "open": "56.85",
      "high": "56.8999",
      "low": "54.25",
      "close": "54.25",
      "average": "55.82",
      "volume": "4963.02",
      "turnover": "277024.51",
      "trades": "116"
    },
    {
      "date": "2021-11-23",
      "bid": "54.25",
      "ask": "55.00",
      "open": "54.25",
      "high": "55.95",
      "low": "53.50",
      "close": "53.60",
      "average": "54.16",
      "volume": "8670.5",
      "turnover": "469606.74",
      "trades": "110"
    },
    {
      "date": "2021-11-24",
      "bid": "54.35",
      "ask": "54.70",
      "open": "53.60",
      "high": "55.20",
      "low": "53.50",
      "close": "53.70",
      "average": "53.94",
      "volume": "3290.8",
      "turnover": "177507",
      "trades": "75"
    },
    {
      "date": "2021-11-25",
      "bid": "54.15",
      "ask": "54.75",
      "open": "53.70",
      "high": "55.50",
      "low": "53.50",
      "close": "53.50",
      "average": "54.03",
      "volume": "1936.26",
      "turnover": "104613.71",
      "trades": "69"
    },
    {
      "date": "2021-11-26",
      "bid": "53.00",
      "ask": "53.10",
      "open": "53.50",
      "high": "54.15",
      "low": "51.20",
      "close": "52.60",
      "average": "53.045",
      "volume": "4380.3",
      "turnover": "232358.24",
      "trades": "90"
    },
    {
      "date": "2021-11-29",
      "bid": "53.35",
      "ask": "54.40",
      "open": "52.60",
      "high": "55.50",
      "low": "50.55",
      "close": "53.35",
      "average": "53.555",
      "volume": "4304.78",
      "turnover": "230536.8",
      "trades": "94"
    },
    {
      "date": "2021-11-30",
      "bid": "54.50",
      "ask": "55.50",
      "open": "53.35",
      "high": "56.4999",
      "low": "53.35",
      "close": "54.50",
      "average": "55.57",
      "volume": "7463.94",
      "turnover": "414764.43",
      "trades": "197"
    },
    {
      "date": "2021-12-01",
      "bid": "53.95",
      "ask": "54.75",
      "open": "54.50",
      "high": "55.45",
      "low": "52.50",
      "close": "52.50",
      "average": "53.95",
      "volume": "2311.7",
      "turnover": "124716.91",
      "trades": "84"
    },
    {
      "date": "2021-12-02",
      "bid": "51.50",
      "ask": "52.55",
      "open": "54.25",
      "high": "55.50",
      "low": "51.30",
      "close": "51.40",
      "average": "53.15",
      "volume": "6386.22",
      "turnover": "339442.09",
      "trades": "133"
    },
    {
      "date": "2021-12-03",
      "bid": "53.00",
      "ask": "53.90",
      "open": "52.00",
      "high": "53.95",
      "low": "51.40",
      "close": "53.00",
      "average": "52.63",
      "volume": "2442.14",
      "turnover": "128534.93",
      "trades": "79"
    },
    {
      "date": "2021-12-06",
      "bid": "51.80",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.00",
      "low": "49.975",
      "close": "53.30",
      "average": "51.04",
      "volume": "8897.2",
      "turnover": "454095.57",
      "trades": "132"
    },
    {
      "date": "2021-12-07",
      "bid": "51.60",
      "ask": "51.9499",
      "open": "53.30",
      "high": "53.50",
      "low": "51.60",
      "close": "51.60",
      "average": "52.305",
      "volume": "8390.38",
      "turnover": "438869.6",
      "trades": "108"
    },
    {
      "date": "2021-12-08",
      "bid": "52.00",
      "ask": "52.95",
      "open": "51.60",
      "high": "53.00",
      "low": "50.00",
      "close": "52.00",
      "average": "50.895",
      "volume": "7202.38",
      "turnover": "366578.2",
      "trades": "84"
    },
    {
      "date": "2021-12-09",
      "bid": "51.50",
      "ask": "52.85",
      "open": "52.00",
      "high": "52.85",
      "low": "51.00",
      "close": "51.55",
      "average": "51.37",
      "volume": "1187.92",
      "turnover": "61022.03",
      "trades": "51"
    },
    {
      "date": "2021-12-10",
      "bid": "52.30",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.05",
      "low": "51.50",
      "close": "52.30",
      "average": "52.855",
      "volume": "1815",
      "turnover": "95930.16",
      "trades": "61"
    },
    {
      "date": "2021-12-13",
      "bid": "50.8499",
      "ask": "51.55",
      "open": "53.00",
      "high": "53.00",
      "low": "50.00",
      "close": "51.15",
      "average": "51.805",
      "volume": "2641.7",
      "turnover": "136854.06",
      "trades": "83"
    },
    {
      "date": "2021-12-14",
      "bid": "50.00",
      "ask": "50.50",
      "open": "51.15",
      "high": "51.15",
      "low": "50.00",
      "close": "50.00",
      "average": "50.3349",
      "volume": "4446.62",
      "turnover": "223811.78",
      "trades": "76"
    },
    {
      "date": "2021-12-15",
      "bid": "50.00",
      "ask": "50.9499",
      "open": "51.00",
      "high": "52.50",
      "low": "50.00",
      "close": "50.9499",
      "average": "51.125",
      "volume": "3976.82",
      "turnover": "203315.43",
      "trades": "111"
    },
    {
      "date": "2021-12-16",
      "bid": "50.00",
      "ask": "51.00",
      "open": "50.50",
      "high": "51.60",
      "low": "50.00",
      "close": "50.00",
      "average": "50.26",
      "volume": "3590.12",
      "turnover": "180439.09",
      "trades": "59"
    },
    {
      "date": "2021-12-17",
      "bid": "53.00",
      "ask": "53.20",
      "open": "50.00",
      "high": "53.40",
      "low": "50.00",
      "close": "53.20",
      "average": "51.805",
      "volume": "5363.58",
      "turnover": "277859.43",
      "trades": "88"
    },
    {
      "date": "2021-12-20",
      "bid": "52.50",
      "ask": "53.30",
      "open": "53.25",
      "high": "53.50",
      "low": "50.3499",
      "close": "52.50",
      "average": "52.94",
      "volume": "2054.06",
      "turnover": "108737.82",
      "trades": "105"
    },
    {
      "date": "2021-12-21",
      "bid": "51.00",
      "ask": "51.4499",
      "open": "52.50",
      "high": "52.50",
      "low": "49.45",
      "close": "51.00",
      "average": "50.635",
      "volume": "10081.22",
      "turnover": "510458.87",
      "trades": "137"
    },
    {
      "date": "2021-12-22",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.00",
      "high": "51.50",
      "low": "50.00",
      "close": "50.70",
      "average": "50.955",
      "volume": "3754.46",
      "turnover": "191309.89",
      "trades": "96"
    },
    {
      "date": "2021-12-23",
      "bid": "50.55",
      "ask": "51.00",
      "open": "50.70",
      "high": "51.15",
      "low": "50.40",
      "close": "50.55",
      "average": "50.915",
      "volume": "2563.28",
      "turnover": "130510.59",
      "trades": "76"
    },
    {
      "date": "2021-12-27",
      "bid": "50.60",
      "ask": "50.7499",
      "open": "51.4499",
      "high": "53.50",
      "low": "50.60",
      "close": "50.7499",
      "average": "51.905",
      "volume": "9740.36",
      "turnover": "505553.74",
      "trades": "179"
    },
    {
      "date": "2021-12-28",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.6499",
      "high": "51.3499",
      "low": "50.00",
      "close": "50.40",
      "average": "50.405",
      "volume": "6279.96",
      "turnover": "316544.21",
      "trades": "98"
    },
    {
      "date": "2021-12-29",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.05",
      "high": "51.2499",
      "low": "50.00",
      "close": "50.8499",
      "average": "50.295",
      "volume": "6411.08",
      "turnover": "322449.28",
      "trades": "97"
    },
    {
      "date": "2021-12-30",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.40",
      "low": "50.00",
      "close": "51.00",
      "average": "50.2249",
      "volume": "8742.88",
      "turnover": "439104.93",
      "trades": "130"
    },
    {
      "date": "2022-01-03",
      "bid": "51.30",
      "ask": "51.65",
      "open": "51.05",
      "high": "51.9499",
      "low": "50.10",
      "close": "51.10",
      "average": "51.095",
      "volume": "3121.7",
      "turnover": "159496.93",
      "trades": "112"
    },
    {
      "date": "2022-01-04",
      "bid": "52.90",
      "ask": "52.95",
      "open": "51.3499",
      "high": "53.85",
      "low": "50.50",
      "close": "52.90",
      "average": "51.44",
      "volume": "8723.64",
      "turnover": "448759.64",
      "trades": "124"
    },
    {
      "date": "2022-01-05",
      "bid": "51.30",
      "ask": "52.65",
      "open": "52.90",
      "high": "53.50",
      "low": "51.15",
      "close": "52.60",
      "average": "52.495",
      "volume": "2675.04",
      "turnover": "140426.98",
      "trades": "52"
    },
    {
      "date": "2022-01-07",
      "bid": "51.30",
      "ask": "51.90",
      "open": "52.60",
      "high": "52.60",
      "low": "51.30",
      "close": "51.30",
      "average": "51.64",
      "volume": "955.4",
      "turnover": "49337.29",
      "trades": "47"
    },
    {
      "date": "2022-01-10",
      "bid": "51.00",
      "ask": "52.3499",
      "open": "51.30",
      "high": "55.00",
      "low": "51.30",
      "close": "51.30",
      "average": "53.415",
      "volume": "6565.6",
      "turnover": "350706.92",
      "trades": "155"
    },
    {
      "date": "2022-01-11",
      "bid": "51.60",
      "ask": "52.70",
      "open": "51.30",
      "high": "52.70",
      "low": "51.00",
      "close": "52.70",
      "average": "51.275",
      "volume": "2812.9",
      "turnover": "144225.49",
      "trades": "69"
    },
    {
      "date": "2022-01-12",
      "bid": "51.80",
      "ask": "51.8499",
      "open": "52.70",
      "high": "52.70",
      "low": "50.55",
      "close": "51.8499",
      "average": "51.78",
      "volume": "1227.7",
      "turnover": "63570.31",
      "trades": "54"
    },
    {
      "date": "2022-01-13",
      "bid": "51.80",
      "ask": "52.40",
      "open": "51.8499",
      "high": "52.40",
      "low": "51.65",
      "close": "51.80",
      "average": "51.91",
      "volume": "2862.02",
      "turnover": "148573.15",
      "trades": "48"
    },
    {
      "date": "2022-01-14",
      "bid": "52.60",
      "ask": "52.90",
      "open": "51.80",
      "high": "52.95",
      "low": "51.80",
      "close": "52.90",
      "average": "52.14",
      "volume": "4307.16",
      "turnover": "224585.91",
      "trades": "83"
    },
    {
      "date": "2022-01-17",
      "bid": "51.8499",
      "ask": "52.70",
      "open": "52.60",
      "high": "52.90",
      "low": "51.55",
      "close": "52.00",
      "average": "52.465",
      "volume": "711.7",
      "turnover": "37340.23",
      "trades": "42"
    },
    {
      "date": "2022-01-18",
      "bid": "52.00",
      "ask": "52.60",
      "open": "51.50",
      "high": "52.70",
      "low": "51.50",
      "close": "52.60",
      "average": "52.185",
      "volume": "3599.52",
      "turnover": "187837.97",
      "trades": "77"
    },
    {
      "date": "2022-01-19",
      "bid": "50.00",
      "ask": "50.05",
      "open": "52.50",
      "high": "52.50",
      "low": "49.25",
      "close": "50.05",
      "average": "50.6549",
      "volume": "4770.34",
      "turnover": "241649.88",
      "trades": "94"
    },
    {
      "date": "2022-01-20",
      "bid": "51.00",
      "ask": "51.3499",
      "open": "50.05",
      "high": "51.9499",
      "low": "49.975",
      "close": "50.00",
      "average": "50.42",
      "volume": "3831.14",
      "turnover": "193170.73",
      "trades": "103"
    },
    {
      "date": "2022-01-21",
      "bid": "49.525",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.55",
      "low": "49.30",
      "close": "49.55",
      "average": "49.8649",
      "volume": "3647.32",
      "turnover": "181874.4",
      "trades": "98"
    },
    {
      "date": "2022-01-24",
      "bid": "50.10",
      "ask": "51.50",
      "open": "49.55",
      "high": "51.90",
      "low": "49.25",
      "close": "51.50",
      "average": "50.7149",
      "volume": "14955.72",
      "turnover": "758502.83",
      "trades": "240"
    },
    {
      "date": "2022-01-25",
      "bid": "52.90",
      "ask": "54.00",
      "open": "51.50",
      "high": "54.35",
      "low": "50.20",
      "close": "52.80",
      "average": "53.15",
      "volume": "7247.28",
      "turnover": "385189.85",
      "trades": "153"
    },
    {
      "date": "2022-01-26",
      "bid": "54.15",
      "ask": "54.40",
      "open": "52.80",
      "high": "54.75",
      "low": "52.80",
      "close": "54.40",
      "average": "54.23",
      "volume": "3443.04",
      "turnover": "186722.53",
      "trades": "76"
    },
    {
      "date": "2022-01-27",
      "bid": "56.4999",
      "ask": "57.4999",
      "open": "54.40",
      "high": "57.4999",
      "low": "52.60",
      "close": "57.4999",
      "average": "55.61",
      "volume": "14563.3",
      "turnover": "809891.67",
      "trades": "159"
    },
    {
      "date": "2022-01-28",
      "bid": "56.4999",
      "ask": "58.50",
      "open": "57.65",
      "high": "59.05",
      "low": "55.20",
      "close": "58.50",
      "average": "58.145",
      "volume": "17205.9",
      "turnover": "1000456.51",
      "trades": "184"
    },
    {
      "date": "2022-01-31",
      "bid": "56.60",
      "ask": "57.65",
      "open": "58.50",
      "high": "58.80",
      "low": "56.30",
      "close": "57.65",
      "average": "57.78",
      "volume": "9315",
      "turnover": "538201.02",
      "trades": "143"
    },
    {
      "date": "2022-02-01",
      "bid": "57.40",
      "ask": "57.4999",
      "open": "59.00",
      "high": "59.00",
      "low": "56.80",
      "close": "57.4999",
      "average": "57.86",
      "volume": "3081.88",
      "turnover": "178310.05",
      "trades": "97"
    },
    {
      "date": "2022-02-02",
      "bid": "56.4999",
      "ask": "56.95",
      "open": "57.4999",
      "high": "57.9999",
      "low": "56.00",
      "close": "56.4999",
      "average": "56.85",
      "volume": "4701.44",
      "turnover": "267282.83",
      "trades": "140"
    },
    {
      "date": "2022-02-03",
      "bid": "56.9999",
      "ask": "57.80",
      "open": "56.4999",
      "high": "58.50",
      "low": "56.45",
      "close": "57.80",
      "average": "57.40",
      "volume": "7454.2",
      "turnover": "427853.31",
      "trades": "138"
    },
    {
      "date": "2022-02-04",
      "bid": "56.4999",
      "ask": "57.45",
      "open": "57.95",
      "high": "57.9999",
      "low": "56.4999",
      "close": "57.45",
      "average": "57.7099",
      "volume": "6491.48",
      "turnover": "374610.81",
      "trades": "63"
    },
    {
      "date": "2022-02-07",
      "bid": "55.70",
      "ask": "56.60",
      "open": "57.4999",
      "high": "57.4999",
      "low": "55.55",
      "close": "56.75",
      "average": "56.425",
      "volume": "7057.76",
      "turnover": "398231.46",
      "trades": "95"
    },
    {
      "date": "2022-02-08",
      "bid": "55.00",
      "ask": "56.85",
      "open": "56.75",
      "high": "56.85",
      "low": "52.50",
      "close": "56.85",
      "average": "54.45",
      "volume": "8219.48",
      "turnover": "447551.35",
      "trades": "117"
    },
    {
      "date": "2022-02-09",
      "bid": "56.85",
      "ask": "57.4999",
      "open": "55.75",
      "high": "57.4999",
      "low": "55.00",
      "close": "57.4999",
      "average": "56.455",
      "volume": "3606.66",
      "turnover": "203616.78",
      "trades": "79"
    },
    {
      "date": "2022-02-10",
      "bid": "55.50",
      "ask": "56.75",
      "open": "57.4999",
      "high": "57.4999",
      "low": "55.50",
      "close": "56.85",
      "average": "56.255",
      "volume": "1443.26",
      "turnover": "81193.92",
      "trades": "50"
    },
    {
      "date": "2022-02-11",
      "bid": "55.50",
      "ask": "56.3999",
      "open": "56.85",
      "high": "56.85",
      "low": "54.75",
      "close": "56.4999",
      "average": "55.575",
      "volume": "8683.16",
      "turnover": "482554.3",
      "trades": "96"
    },
    {
      "date": "2022-02-14",
      "bid": "53.75",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.00",
      "low": "50.80",
      "close": "53.75",
      "average": "53.28",
      "volume": "9114.32",
      "turnover": "485618.68",
      "trades": "124"
    },
    {
      "date": "2022-02-15",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.00",
      "high": "57.9999",
      "low": "50.50",
      "close": "53.20",
      "average": "54.22",
      "volume": "12009.52",
      "turnover": "651160.12",
      "trades": "203"
    },
    {
      "date": "2022-02-16",
      "bid": "52.3499",
      "ask": "53.00",
      "open": "54.30",
      "high": "54.70",
      "low": "52.55",
      "close": "53.00",
      "average": "52.92",
      "volume": "1608.88",
      "turnover": "85142.07",
      "trades": "57"
    },
    {
      "date": "2022-02-17",
      "bid": "49.00",
      "ask": "49.50",
      "open": "53.00",
      "high": "53.55",
      "low": "49.425",
      "close": "49.425",
      "average": "50.485",
      "volume": "9201.64",
      "turnover": "464557.81",
      "trades": "111"
    },
    {
      "date": "2022-02-18",
      "bid": "47.50",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.15",
      "close": "50.00",
      "average": "48.12",
      "volume": "11284.1",
      "turnover": "542976.69",
      "trades": "108"
    },
    {
      "date": "2022-02-21",
      "bid": "48.55",
      "ask": "50.20",
      "open": "50.80",
      "high": "54.20",
      "low": "48.50",
      "close": "50.20",
      "average": "50.46",
      "volume": "8350.78",
      "turnover": "421360.48",
      "trades": "198"
    },
    {
      "date": "2022-02-22",
      "bid": "48.00",
      "ask": "49.30",
      "open": "49.25",
      "high": "50.4499",
      "low": "44.20",
      "close": "48.05",
      "average": "47.845",
      "volume": "6609.8",
      "turnover": "316254.69",
      "trades": "118"
    },
    {
      "date": "2022-02-23",
      "bid": "47.15",
      "ask": "47.30",
      "open": "49.00",
      "high": "49.00",
      "low": "47.175",
      "close": "47.30",
      "average": "47.985",
      "volume": "2079.56",
      "turnover": "99791.5",
      "trades": "60"
    },
    {
      "date": "2022-02-24",
      "bid": "43.525",
      "ask": "44.00",
      "open": "47.30",
      "high": "49.05",
      "low": "42.85",
      "close": "44.00",
      "average": "44.17",
      "volume": "4224.44",
      "turnover": "186595.92",
      "trades": "134"
    },
    {
      "date": "2022-02-25",
      "bid": "43.75",
      "ask": "45.025",
      "open": "44.00",
      "high": "46.50",
      "low": "43.60",
      "close": "43.75",
      "average": "44.74",
      "volume": "3748.66",
      "turnover": "167713.81",
      "trades": "63"
    },
    {
      "date": "2022-02-28",
      "bid": "44.05",
      "ask": "45.75",
      "open": "45.00",
      "high": "45.95",
      "low": "44.05",
      "close": "45.00",
      "average": "45.255",
      "volume": "3228.12",
      "turnover": "146087.75",
      "trades": "95"
    },
    {
      "date": "2022-03-01",
      "bid": "42.95",
      "ask": "43.80",
      "open": "45.00",
      "high": "45.00",
      "low": "42.90",
      "close": "42.90",
      "average": "43.385",
      "volume": "4503.12",
      "turnover": "195377",
      "trades": "76"
    },
    {
      "date": "2022-03-02",
      "bid": "41.125",
      "ask": "41.55",
      "open": "42.90",
      "high": "43.225",
      "low": "40.50",
      "close": "41.525",
      "average": "41.805",
      "volume": "3498.88",
      "turnover": "146271.38",
      "trades": "70"
    },
    {
      "date": "2022-03-03",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.575",
      "high": "43.00",
      "low": "41.00",
      "close": "41.00",
      "average": "42.445",
      "volume": "5717.08",
      "turnover": "242653.2",
      "trades": "61"
    },
    {
      "date": "2022-03-04",
      "bid": "38.55",
      "ask": "41.00",
      "open": "41.00",
      "high": "42.475",
      "low": "39.05",
      "close": "41.00",
      "average": "40.525",
      "volume": "4465.66",
      "turnover": "180976.02",
      "trades": "51"
    },
    {
      "date": "2022-03-07",
      "bid": "41.50",
      "ask": "42.50",
      "open": "41.00",
      "high": "42.875",
      "low": "39.025",
      "close": "42.50",
      "average": "41.8399",
      "volume": "2633.7",
      "turnover": "110191.6",
      "trades": "57"
    },
    {
      "date": "2022-03-08",
      "bid": "39.925",
      "ask": "40.00",
      "open": "42.40",
      "high": "42.40",
      "low": "39.00",
      "close": "40.00",
      "average": "40.035",
      "volume": "6464.48",
      "turnover": "258807.63",
      "trades": "125"
    },
    {
      "date": "2022-03-09",
      "bid": "40.00",
      "ask": "40.8499",
      "open": "40.00",
      "high": "41.50",
      "low": "39.0749",
      "close": "40.8499",
      "average": "39.93",
      "volume": "5345.38",
      "turnover": "213431.83",
      "trades": "78"
    },
    {
      "date": "2022-03-10",
      "bid": "39.10",
      "ask": "39.50",
      "open": "40.8499",
      "high": "41.00",
      "low": "39.00",
      "close": "39.50",
      "average": "39.945",
      "volume": "2741.54",
      "turnover": "109506.58",
      "trades": "62"
    },
    {
      "date": "2022-03-11",
      "bid": "39.50",
      "ask": "42.50",
      "open": "39.975",
      "high": "42.50",
      "low": "38.05",
      "close": "42.50",
      "average": "39.64",
      "volume": "3499.92",
      "turnover": "138735.59",
      "trades": "62"
    },
    {
      "date": "2022-03-14",
      "bid": "40.00",
      "ask": "40.45",
      "open": "41.75",
      "high": "41.975",
      "low": "39.975",
      "close": "40.00",
      "average": "40.755",
      "volume": "3121.9",
      "turnover": "127235.14",
      "trades": "65"
    },
    {
      "date": "2022-03-15",
      "bid": "40.00",
      "ask": "40.425",
      "open": "41.00",
      "high": "41.4499",
      "low": "38.175",
      "close": "40.40",
      "average": "40.01",
      "volume": "6137",
      "turnover": "245541.26",
      "trades": "63"
    },
    {
      "date": "2022-03-16",
      "bid": "41.00",
      "ask": "41.4499",
      "open": "40.40",
      "high": "41.4499",
      "low": "38.00",
      "close": "41.4499",
      "average": "39.6299",
      "volume": "11009.34",
      "turnover": "436292.34",
      "trades": "120"
    },
    {
      "date": "2022-03-17",
      "bid": "40.75",
      "ask": "41.4499",
      "open": "41.40",
      "high": "41.4499",
      "low": "40.30",
      "close": "41.4499",
      "average": "41.375",
      "volume": "2741.58",
      "turnover": "113430.9",
      "trades": "40"
    },
    {
      "date": "2022-03-18",
      "bid": "40.15",
      "ask": "40.80",
      "open": "41.4499",
      "high": "41.475",
      "low": "39.60",
      "close": "40.80",
      "average": "40.61",
      "volume": "3442.5",
      "turnover": "139801.29",
      "trades": "53"
    },
    {
      "date": "2022-03-21",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.80",
      "high": "40.975",
      "low": "40.00",
      "close": "40.975",
      "average": "40.215",
      "volume": "832.46",
      "turnover": "33477.76",
      "trades": "20"
    },
    {
      "date": "2022-03-22",
      "bid": "40.05",
      "ask": "40.25",
      "open": "40.025",
      "high": "41.1999",
      "low": "40.025",
      "close": "40.05",
      "average": "40.33",
      "volume": "1768.68",
      "turnover": "71332.92",
      "trades": "47"
    },
    {
      "date": "2022-03-23",
      "bid": "39.70",
      "ask": "40.50",
      "open": "40.45",
      "high": "40.80",
      "low": "39.625",
      "close": "39.625",
      "average": "40.205",
      "volume": "1320.52",
      "turnover": "53093.82",
      "trades": "37"
    },
    {
      "date": "2022-03-24",
      "bid": "40.50",
      "ask": "41.00",
      "open": "39.625",
      "high": "41.00",
      "low": "39.625",
      "close": "41.00",
      "average": "40.87",
      "volume": "968.94",
      "turnover": "39599.19",
      "trades": "31"
    },
    {
      "date": "2022-03-25",
      "bid": "40.775",
      "ask": "40.825",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "40.775",
      "average": "40.22",
      "volume": "1975.48",
      "turnover": "79449.48",
      "trades": "42"
    },
    {
      "date": "2022-03-28",
      "bid": "39.55",
      "ask": "40.475",
      "open": "40.775",
      "high": "41.30",
      "low": "39.50",
      "close": "39.50",
      "average": "40.455",
      "volume": "3634.96",
      "turnover": "147051.47",
      "trades": "66"
    },
    {
      "date": "2022-03-29",
      "bid": "39.75",
      "ask": "39.95",
      "open": "39.525",
      "high": "40.50",
      "low": "39.525",
      "close": "39.95",
      "average": "40.155",
      "volume": "2067.84",
      "turnover": "83033.4",
      "trades": "43"
    },
    {
      "date": "2022-03-30",
      "bid": "39.80",
      "ask": "40.45",
      "open": "39.975",
      "high": "40.425",
      "low": "39.50",
      "close": "39.525",
      "average": "39.675",
      "volume": "3091.24",
      "turnover": "122637.31",
      "trades": "46"
    },
    {
      "date": "2022-03-31",
      "bid": "38.5749",
      "ask": "40.00",
      "open": "39.55",
      "high": "40.425",
      "low": "38.125",
      "close": "40.00",
      "average": "39.115",
      "volume": "2958.4",
      "turnover": "115719.89",
      "trades": "53"
    },
    {
      "date": "2022-04-01",
      "bid": "39.85",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.15",
      "low": "38.70",
      "close": "40.10",
      "average": "39.785",
      "volume": "779.92",
      "turnover": "31030.03",
      "trades": "39"
    },
    {
      "date": "2022-04-04",
      "bid": "40.40",
      "ask": "40.45",
      "open": "40.35",
      "high": "40.45",
      "low": "38.80",
      "close": "40.40",
      "average": "40.23",
      "volume": "1763",
      "turnover": "70923.4",
      "trades": "49"
    },
    {
      "date": "2022-04-05",
      "bid": "40.30",
      "ask": "41.15",
      "open": "40.50",
      "high": "41.50",
      "low": "40.35",
      "close": "41.15",
      "average": "40.995",
      "volume": "1779.2",
      "turnover": "72935.73",
      "trades": "47"
    },
    {
      "date": "2022-04-06",
      "bid": "40.75",
      "ask": "41.00",
      "open": "41.15",
      "high": "41.50",
      "low": "40.35",
      "close": "40.75",
      "average": "41.08",
      "volume": "3872.38",
      "turnover": "159085.38",
      "trades": "34"
    },
    {
      "date": "2022-04-07",
      "bid": "39.20",
      "ask": "39.55",
      "open": "40.30",
      "high": "41.4499",
      "low": "39.00",
      "close": "39.55",
      "average": "39.62",
      "volume": "3421.16",
      "turnover": "135551.23",
      "trades": "66"
    },
    {
      "date": "2022-04-08",
      "bid": "39.25",
      "ask": "40.50",
      "open": "40.45",
      "high": "40.45",
      "low": "38.95",
      "close": "40.35",
      "average": "39.14",
      "volume": "2736.86",
      "turnover": "107125.84",
      "trades": "43"
    },
    {
      "date": "2022-04-11",
      "bid": "39.55",
      "ask": "40.40",
      "open": "40.35",
      "high": "40.45",
      "low": "38.60",
      "close": "39.55",
      "average": "40.075",
      "volume": "371.5",
      "turnover": "14888.38",
      "trades": "26"
    },
    {
      "date": "2022-04-12",
      "bid": "39.00",
      "ask": "40.00",
      "open": "40.45",
      "high": "40.45",
      "low": "38.95",
      "close": "39.00",
      "average": "39.805",
      "volume": "1514.34",
      "turnover": "60280.3",
      "trades": "45"
    },
    {
      "date": "2022-04-13",
      "bid": "39.25",
      "ask": "40.40",
      "open": "39.00",
      "high": "40.45",
      "low": "39.00",
      "close": "40.40",
      "average": "39.225",
      "volume": "810.18",
      "turnover": "31778.1",
      "trades": "22"
    },
    {
      "date": "2022-04-14",
      "bid": "39.75",
      "ask": "40.10",
      "open": "40.15",
      "high": "40.15",
      "low": "39.55",
      "close": "40.15",
      "average": "39.92",
      "volume": "741.94",
      "turnover": "29618.23",
      "trades": "9"
    },
    {
      "date": "2022-04-19",
      "bid": "38.65",
      "ask": "40.9499",
      "open": "40.15",
      "high": "41.00",
      "low": "38.00",
      "close": "39.50",
      "average": "39.365",
      "volume": "2678.56",
      "turnover": "105436.01",
      "trades": "40"
    },
    {
      "date": "2022-04-20",
      "bid": "40.00",
      "ask": "40.50",
      "open": "38.60",
      "high": "40.9499",
      "low": "38.50",
      "close": "40.00",
      "average": "40.275",
      "volume": "1286.58",
      "turnover": "51814.25",
      "trades": "23"
    },
    {
      "date": "2022-04-21",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.50",
      "high": "39.50",
      "low": "38.55",
      "close": "39.00",
      "average": "39.215",
      "volume": "2533.28",
      "turnover": "99341.69",
      "trades": "46"
    },
    {
      "date": "2022-04-22",
      "bid": "38.75",
      "ask": "39.45",
      "open": "39.00",
      "high": "40.9499",
      "low": "38.65",
      "close": "38.80",
      "average": "39.235",
      "volume": "602.86",
      "turnover": "23654.39",
      "trades": "25"
    },
    {
      "date": "2022-04-25",
      "bid": "40.50",
      "ask": "41.50",
      "open": "38.80",
      "high": "49.20",
      "low": "38.80",
      "close": "41.00",
      "average": "42.0049",
      "volume": "16992.64",
      "turnover": "713809.33",
      "trades": "261"
    },
    {
      "date": "2022-04-26",
      "bid": "41.30",
      "ask": "42.4499",
      "open": "41.30",
      "high": "45.20",
      "low": "41.00",
      "close": "41.50",
      "average": "42.38",
      "volume": "10091.22",
      "turnover": "427679.16",
      "trades": "135"
    },
    {
      "date": "2022-04-27",
      "bid": "42.00",
      "ask": "43.35",
      "open": "42.00",
      "high": "43.50",
      "low": "39.55",
      "close": "43.35",
      "average": "42.01",
      "volume": "7305.72",
      "turnover": "306921.38",
      "trades": "98"
    },
    {
      "date": "2022-04-28",
      "bid": "40.00",
      "ask": "42.15",
      "open": "43.35",
      "high": "43.35",
      "low": "39.60",
      "close": "42.50",
      "average": "41.305",
      "volume": "6098.46",
      "turnover": "251885.33",
      "trades": "106"
    },
    {
      "date": "2022-04-29",
      "bid": "39.55",
      "ask": "39.75",
      "open": "42.50",
      "high": "43.50",
      "low": "39.55",
      "close": "39.55",
      "average": "40.91",
      "volume": "9035.82",
      "turnover": "369641.27",
      "trades": "135"
    },
    {
      "date": "2022-05-02",
      "bid": "37.15",
      "ask": "39.50",
      "open": "39.55",
      "high": "41.75",
      "low": "36.00",
      "close": "39.50",
      "average": "39.125",
      "volume": "6249.56",
      "turnover": "244510.71",
      "trades": "66"
    },
    {
      "date": "2022-05-03",
      "bid": "38.00",
      "ask": "40.45",
      "open": "39.50",
      "high": "40.9499",
      "low": "37.60",
      "close": "40.50",
      "average": "38.71",
      "volume": "3611.04",
      "turnover": "139783.99",
      "trades": "60"
    },
    {
      "date": "2022-05-04",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.00",
      "low": "40.45",
      "close": "40.60",
      "average": "40.605",
      "volume": "2119.6",
      "turnover": "86062.04",
      "trades": "35"
    },
    {
      "date": "2022-05-05",
      "bid": "39.40",
      "ask": "40.40",
      "open": "39.50",
      "high": "40.60",
      "low": "39.45",
      "close": "40.45",
      "average": "40.315",
      "volume": "712.68",
      "turnover": "28730.06",
      "trades": "23"
    },
    {
      "date": "2022-05-06",
      "bid": "37.10",
      "ask": "38.75",
      "open": "40.00",
      "high": "40.45",
      "low": "35.50",
      "close": "35.50",
      "average": "38.035",
      "volume": "3133.8",
      "turnover": "119191.54",
      "trades": "47"
    },
    {
      "date": "2022-05-09",
      "bid": "38.00",
      "ask": "39.00",
      "open": "36.00",
      "high": "39.90",
      "low": "36.00",
      "close": "39.00",
      "average": "38.515",
      "volume": "3969.56",
      "turnover": "152883.39",
      "trades": "137"
    },
    {
      "date": "2022-05-10",
      "bid": "38.80",
      "ask": "38.95",
      "open": "39.00",
      "high": "39.00",
      "low": "36.30",
      "close": "38.95",
      "average": "37.5749",
      "volume": "2757.72",
      "turnover": "103617.64",
      "trades": "74"
    },
    {
      "date": "2022-05-11",
      "bid": "40.15",
      "ask": "40.45",
      "open": "38.80",
      "high": "41.00",
      "low": "38.75",
      "close": "40.50",
      "average": "40.055",
      "volume": "2791.36",
      "turnover": "111813.68",
      "trades": "56"
    },
    {
      "date": "2022-05-12",
      "bid": "38.90",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "37.00",
      "close": "40.00",
      "average": "38.55",
      "volume": "2594.7",
      "turnover": "100031.26",
      "trades": "55"
    },
    {
      "date": "2022-05-13",
      "bid": "39.45",
      "ask": "41.3499",
      "open": "40.00",
      "high": "41.4499",
      "low": "37.50",
      "close": "39.00",
      "average": "39.555",
      "volume": "4874.3",
      "turnover": "192811.42",
      "trades": "60"
    },
    {
      "date": "2022-05-16",
      "bid": "38.65",
      "ask": "39.95",
      "open": "39.00",
      "high": "41.4499",
      "low": "37.50",
      "close": "39.95",
      "average": "39.11",
      "volume": "5104.32",
      "turnover": "199634.92",
      "trades": "71"
    },
    {
      "date": "2022-05-17",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.95",
      "high": "39.95",
      "low": "37.75",
      "close": "39.50",
      "average": "38.925",
      "volume": "1939.74",
      "turnover": "75504.64",
      "trades": "49"
    },
    {
      "date": "2022-05-18",
      "bid": "38.85",
      "ask": "39.10",
      "open": "39.50",
      "high": "39.50",
      "low": "38.10",
      "close": "38.90",
      "average": "39.055",
      "volume": "1641.82",
      "turnover": "64117.93",
      "trades": "47"
    },
    {
      "date": "2022-05-19",
      "bid": "39.50",
      "ask": "40.50",
      "open": "38.85",
      "high": "40.50",
      "low": "38.50",
      "close": "40.50",
      "average": "39.215",
      "volume": "1868.82",
      "turnover": "73285.14",
      "trades": "26"
    },
    {
      "date": "2022-05-20",
      "bid": "41.00",
      "ask": "42.25",
      "open": "40.50",
      "high": "42.25",
      "low": "39.60",
      "close": "42.25",
      "average": "41.215",
      "volume": "2514.32",
      "turnover": "103626.84",
      "trades": "67"
    },
    {
      "date": "2022-05-23",
      "bid": "42.50",
      "ask": "45.00",
      "open": "42.25",
      "high": "47.9499",
      "low": "42.25",
      "close": "44.40",
      "average": "44.555",
      "volume": "5881.54",
      "turnover": "262043.7",
      "trades": "102"
    },
    {
      "date": "2022-05-24",
      "bid": "40.25",
      "ask": "41.65",
      "open": "42.30",
      "high": "44.35",
      "low": "40.25",
      "close": "42.00",
      "average": "41.965",
      "volume": "6896.6",
      "turnover": "289426.87",
      "trades": "74"
    },
    {
      "date": "2022-05-25",
      "bid": "42.00",
      "ask": "44.00",
      "open": "42.00",
      "high": "44.00",
      "low": "40.75",
      "close": "44.00",
      "average": "42.605",
      "volume": "1942.88",
      "turnover": "82780.03",
      "trades": "40"
    },
    {
      "date": "2022-05-27",
      "bid": "43.30",
      "ask": "43.85",
      "open": "44.00",
      "high": "44.45",
      "low": "41.50",
      "close": "43.85",
      "average": "43.10",
      "volume": "3929.06",
      "turnover": "169349.82",
      "trades": "86"
    },
    {
      "date": "2022-05-30",
      "bid": "42.05",
      "ask": "42.1999",
      "open": "43.85",
      "high": "43.85",
      "low": "42.05",
      "close": "42.1999",
      "average": "42.22",
      "volume": "660.66",
      "turnover": "27891.86",
      "trades": "40"
    },
    {
      "date": "2022-05-31",
      "bid": "39.00",
      "ask": "40.30",
      "open": "42.30",
      "high": "42.50",
      "low": "38.65",
      "close": "39.00",
      "average": "39.975",
      "volume": "9555.86",
      "turnover": "381995.32",
      "trades": "97"
    },
    {
      "date": "2022-06-01",
      "bid": "36.65",
      "ask": "37.45",
      "open": "39.00",
      "high": "42.4499",
      "low": "36.65",
      "close": "37.50",
      "average": "38.545",
      "volume": "10388.36",
      "turnover": "400401.12",
      "trades": "162"
    },
    {
      "date": "2022-06-02",
      "bid": "35.50",
      "ask": "36.00",
      "open": "37.60",
      "high": "39.55",
      "low": "35.00",
      "close": "36.00",
      "average": "36.41",
      "volume": "39950.54",
      "turnover": "1454501.92",
      "trades": "184"
    },
    {
      "date": "2022-06-03",
      "bid": "33.70",
      "ask": "35.00",
      "open": "37.00",
      "high": "37.50",
      "low": "33.50",
      "close": "34.50",
      "average": "35.42",
      "volume": "12773.24",
      "turnover": "452447.35",
      "trades": "134"
    },
    {
      "date": "2022-06-07",
      "bid": "36.25",
      "ask": "36.75",
      "open": "35.00",
      "high": "37.40",
      "low": "35.00",
      "close": "36.55",
      "average": "35.9499",
      "volume": "3210.44",
      "turnover": "115419.27",
      "trades": "73"
    },
    {
      "date": "2022-06-08",
      "bid": "35.50",
      "ask": "36.35",
      "open": "36.50",
      "high": "36.50",
      "low": "35.05",
      "close": "36.00",
      "average": "36.025",
      "volume": "1637.92",
      "turnover": "59008.47",
      "trades": "44"
    },
    {
      "date": "2022-06-09",
      "bid": "38.25",
      "ask": "41.00",
      "open": "36.00",
      "high": "41.00",
      "low": "35.55",
      "close": "41.00",
      "average": "37.07",
      "volume": "4868.72",
      "turnover": "180472.86",
      "trades": "74"
    },
    {
      "date": "2022-06-10",
      "bid": "38.25",
      "ask": "39.15",
      "open": "40.50",
      "high": "40.50",
      "low": "38.05",
      "close": "38.25",
      "average": "38.8799",
      "volume": "2197.32",
      "turnover": "85430.92",
      "trades": "75"
    },
    {
      "date": "2022-06-13",
      "bid": "38.00",
      "ask": "39.15",
      "open": "38.15",
      "high": "40.45",
      "low": "38.00",
      "close": "39.40",
      "average": "39.0749",
      "volume": "1879.92",
      "turnover": "73458.06",
      "trades": "45"
    },
    {
      "date": "2022-06-14",
      "bid": "40.20",
      "ask": "41.00",
      "open": "39.40",
      "high": "44.00",
      "low": "38.55",
      "close": "41.00",
      "average": "41.79",
      "volume": "13127.38",
      "turnover": "548603.69",
      "trades": "187"
    },
    {
      "date": "2022-06-15",
      "bid": "43.00",
      "ask": "43.50",
      "open": "40.90",
      "high": "43.95",
      "low": "40.15",
      "close": "43.50",
      "average": "42.48",
      "volume": "10497.4",
      "turnover": "445942.56",
      "trades": "116"
    },
    {
      "date": "2022-06-16",
      "bid": "38.15",
      "ask": "40.20",
      "open": "43.50",
      "high": "43.95",
      "low": "38.50",
      "close": "38.50",
      "average": "40.925",
      "volume": "4614.14",
      "turnover": "188832.78",
      "trades": "67"
    },
    {
      "date": "2022-06-17",
      "bid": "38.75",
      "ask": "40.15",
      "open": "39.00",
      "high": "41.9499",
      "low": "38.75",
      "close": "38.75",
      "average": "39.775",
      "volume": "3019.62",
      "turnover": "120112.67",
      "trades": "60"
    },
    {
      "date": "2022-06-20",
      "bid": "38.25",
      "ask": "38.90",
      "open": "38.75",
      "high": "39.15",
      "low": "37.50",
      "close": "38.25",
      "average": "38.07",
      "volume": "1633.96",
      "turnover": "62202.72",
      "trades": "43"
    },
    {
      "date": "2022-06-21",
      "bid": "37.00",
      "ask": "37.65",
      "open": "38.25",
      "high": "38.25",
      "low": "37.15",
      "close": "37.15",
      "average": "37.505",
      "volume": "4231.98",
      "turnover": "158719.01",
      "trades": "29"
    },
    {
      "date": "2022-06-22",
      "bid": "35.00",
      "ask": "36.00",
      "open": "37.15",
      "high": "38.45",
      "low": "33.15",
      "close": "35.00",
      "average": "35.25",
      "volume": "2246.84",
      "turnover": "79198.95",
      "trades": "53"
    },
    {
      "date": "2022-06-23",
      "bid": "34.80",
      "ask": "36.85",
      "open": "35.00",
      "high": "36.95",
      "low": "34.00",
      "close": "34.80",
      "average": "35.445",
      "volume": "1722.86",
      "turnover": "61063.04",
      "trades": "32"
    },
    {
      "date": "2022-06-27",
      "bid": "35.50",
      "ask": "37.00",
      "open": "34.80",
      "high": "37.00",
      "low": "34.5999",
      "close": "37.00",
      "average": "35.44",
      "volume": "1032.02",
      "turnover": "36574.5",
      "trades": "54"
    },
    {
      "date": "2022-06-28",
      "bid": "35.80",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "34.65",
      "close": "36.85",
      "average": "35.695",
      "volume": "218.04",
      "turnover": "7783.39",
      "trades": "17"
    },
    {
      "date": "2022-06-29",
      "bid": "35.40",
      "ask": "35.90",
      "open": "36.85",
      "high": "36.85",
      "low": "35.80",
      "close": "35.80",
      "average": "35.93",
      "volume": "579.88",
      "turnover": "20833.96",
      "trades": "16"
    },
    {
      "date": "2022-06-30",
      "bid": "37.50",
      "ask": "37.80",
      "open": "35.90",
      "high": "38.80",
      "low": "35.50",
      "close": "37.80",
      "average": "36.6149",
      "volume": "1401.06",
      "turnover": "51296.88",
      "trades": "52"
    },
    {
      "date": "2022-07-01",
      "bid": "37.50",
      "ask": "38.95",
      "open": "37.80",
      "high": "39.70",
      "low": "37.50",
      "close": "37.50",
      "average": "38.2699",
      "volume": "1447.92",
      "turnover": "55410.61",
      "trades": "38"
    },
    {
      "date": "2022-07-04",
      "bid": "35.00",
      "ask": "36.95",
      "open": "40.6999",
      "high": "41.00",
      "low": "35.00",
      "close": "36.95",
      "average": "38.34",
      "volume": "2203.22",
      "turnover": "84468.94",
      "trades": "54"
    },
    {
      "date": "2022-07-05",
      "bid": "35.25",
      "ask": "36.55",
      "open": "35.05",
      "high": "36.95",
      "low": "35.05",
      "close": "35.25",
      "average": "35.9499",
      "volume": "863.56",
      "turnover": "31046.05",
      "trades": "29"
    },
    {
      "date": "2022-07-06",
      "bid": "36.05",
      "ask": "37.50",
      "open": "35.25",
      "high": "40.9499",
      "low": "35.25",
      "close": "36.05",
      "average": "37.125",
      "volume": "2145.58",
      "turnover": "79649.53",
      "trades": "83"
    },
    {
      "date": "2022-07-07",
      "bid": "36.40",
      "ask": "37.50",
      "open": "36.05",
      "high": "38.70",
      "low": "36.05",
      "close": "37.85",
      "average": "37.525",
      "volume": "1519.64",
      "turnover": "57025.65",
      "trades": "29"
    },
    {
      "date": "2022-07-08",
      "bid": "36.40",
      "ask": "37.45",
      "open": "36.40",
      "high": "37.80",
      "low": "35.65",
      "close": "37.45",
      "average": "36.705",
      "volume": "1446.14",
      "turnover": "53082.83",
      "trades": "45"
    },
    {
      "date": "2022-07-11",
      "bid": "36.25",
      "ask": "37.00",
      "open": "37.45",
      "high": "37.45",
      "low": "36.25",
      "close": "36.95",
      "average": "36.40",
      "volume": "102.2",
      "turnover": "3719.89",
      "trades": "17"
    },
    {
      "date": "2022-07-12",
      "bid": "38.00",
      "ask": "38.35",
      "open": "36.95",
      "high": "38.45",
      "low": "35.60",
      "close": "38.35",
      "average": "36.245",
      "volume": "2376.34",
      "turnover": "86131.68",
      "trades": "46"
    },
    {
      "date": "2022-07-13",
      "bid": "37.75",
      "ask": "38.75",
      "open": "38.20",
      "high": "39.20",
      "low": "37.30",
      "close": "38.75",
      "average": "38.66",
      "volume": "2182.9",
      "turnover": "84391.08",
      "trades": "40"
    },
    {
      "date": "2022-07-14",
      "bid": "43.00",
      "ask": "44.50",
      "open": "39.25",
      "high": "44.50",
      "low": "36.00",
      "close": "44.50",
      "average": "38.9349",
      "volume": "28917.52",
      "turnover": "1125845.21",
      "trades": "226"
    },
    {
      "date": "2022-07-15",
      "bid": "40.00",
      "ask": "41.40",
      "open": "44.50",
      "high": "44.50",
      "low": "40.00",
      "close": "41.40",
      "average": "41.49",
      "volume": "6478.8",
      "turnover": "268800.51",
      "trades": "142"
    },
    {
      "date": "2022-07-18",
      "bid": "39.00",
      "ask": "40.00",
      "open": "41.40",
      "high": "41.40",
      "low": "38.75",
      "close": "40.00",
      "average": "39.545",
      "volume": "2272.2",
      "turnover": "89857.22",
      "trades": "59"
    },
    {
      "date": "2022-07-19",
      "bid": "38.35",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.15",
      "close": "40.00",
      "average": "38.91",
      "volume": "677.08",
      "turnover": "26345.88",
      "trades": "34"
    },
    {
      "date": "2022-07-20",
      "bid": "38.80",
      "ask": "40.00",
      "open": "40.00",
      "high": "42.4499",
      "low": "38.20",
      "close": "40.00",
      "average": "39.955",
      "volume": "2708.62",
      "turnover": "108217.69",
      "trades": "49"
    },
    {
      "date": "2022-07-21",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.50",
      "high": "41.30",
      "low": "38.40",
      "close": "38.50",
      "average": "38.625",
      "volume": "2630.58",
      "turnover": "101600.7",
      "trades": "39"
    },
    {
      "date": "2022-07-22",
      "bid": "37.55",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.95",
      "low": "37.15",
      "close": "38.00",
      "average": "37.9749",
      "volume": "8743.62",
      "turnover": "332060.17",
      "trades": "68"
    },
    {
      "date": "2022-07-25",
      "bid": "38.30",
      "ask": "39.90",
      "open": "38.70",
      "high": "40.00",
      "low": "37.50",
      "close": "39.90",
      "average": "38.755",
      "volume": "1539.2",
      "turnover": "59653.06",
      "trades": "46"
    },
    {
      "date": "2022-07-26",
      "bid": "38.80",
      "ask": "38.95",
      "open": "40.00",
      "high": "40.9499",
      "low": "37.65",
      "close": "38.95",
      "average": "38.9349",
      "volume": "3010.4",
      "turnover": "117215.1",
      "trades": "78"
    },
    {
      "date": "2022-07-27",
      "bid": "38.50",
      "ask": "39.85",
      "open": "38.00",
      "high": "40.45",
      "low": "38.00",
      "close": "38.50",
      "average": "39.235",
      "volume": "862.3",
      "turnover": "33831.25",
      "trades": "40"
    },
    {
      "date": "2022-07-28",
      "bid": "38.55",
      "ask": "39.95",
      "open": "38.70",
      "high": "40.00",
      "low": "38.55",
      "close": "38.60",
      "average": "39.53",
      "volume": "569.2",
      "turnover": "22501.2",
      "trades": "20"
    },
    {
      "date": "2022-07-29",
      "bid": "39.00",
      "ask": "40.00",
      "open": "41.00",
      "high": "41.00",
      "low": "39.05",
      "close": "39.15",
      "average": "39.92",
      "volume": "1109.7",
      "turnover": "44300.9",
      "trades": "46"
    },
    {
      "date": "2022-08-01",
      "bid": "38.85",
      "ask": "39.70",
      "open": "39.15",
      "high": "40.50",
      "low": "38.85",
      "close": "39.70",
      "average": "39.485",
      "volume": "1613.06",
      "turnover": "63692.36",
      "trades": "62"
    },
    {
      "date": "2022-08-02",
      "bid": "38.75",
      "ask": "39.35",
      "open": "38.85",
      "high": "39.35",
      "low": "38.85",
      "close": "39.35",
      "average": "39.105",
      "volume": "404.4",
      "turnover": "15814.14",
      "trades": "17"
    },
    {
      "date": "2022-08-03",
      "bid": "38.90",
      "ask": "39.50",
      "open": "39.35",
      "high": "40.50",
      "low": "38.60",
      "close": "40.40",
      "average": "39.645",
      "volume": "1536.46",
      "turnover": "60913.42",
      "trades": "39"
    },
    {
      "date": "2022-08-04",
      "bid": "39.25",
      "ask": "40.35",
      "open": "40.00",
      "high": "40.50",
      "low": "39.25",
      "close": "40.45",
      "average": "39.92",
      "volume": "917.54",
      "turnover": "36626.65",
      "trades": "37"
    },
    {
      "date": "2022-08-05",
      "bid": "39.95",
      "ask": "41.50",
      "open": "40.45",
      "high": "42.00",
      "low": "39.15",
      "close": "40.00",
      "average": "40.585",
      "volume": "4088.06",
      "turnover": "165910.87",
      "trades": "83"
    },
    {
      "date": "2022-08-08",
      "bid": "40.05",
      "ask": "41.9499",
      "open": "40.00",
      "high": "42.1999",
      "low": "39.55",
      "close": "41.9499",
      "average": "40.82",
      "volume": "5592.9",
      "turnover": "228293.18",
      "trades": "105"
    },
    {
      "date": "2022-08-09",
      "bid": "39.00",
      "ask": "39.95",
      "open": "41.9499",
      "high": "41.9499",
      "low": "38.50",
      "close": "40.00",
      "average": "39.72",
      "volume": "7152.74",
      "turnover": "284121.49",
      "trades": "125"
    },
    {
      "date": "2022-08-10",
      "bid": "38.25",
      "ask": "38.50",
      "open": "40.00",
      "high": "40.50",
      "low": "38.25",
      "close": "38.50",
      "average": "38.91",
      "volume": "7935.88",
      "turnover": "308804.58",
      "trades": "93"
    },
    {
      "date": "2022-08-11",
      "bid": "38.75",
      "ask": "39.40",
      "open": "38.50",
      "high": "39.50",
      "low": "38.25",
      "close": "38.75",
      "average": "38.7149",
      "volume": "509.56",
      "turnover": "19728.14",
      "trades": "38"
    },
    {
      "date": "2022-08-12",
      "bid": "37.75",
      "ask": "38.55",
      "open": "38.75",
      "high": "38.85",
      "low": "37.75",
      "close": "37.80",
      "average": "38.08",
      "volume": "1941",
      "turnover": "73913.96",
      "trades": "43"
    },
    {
      "date": "2022-08-15",
      "bid": "37.25",
      "ask": "38.05",
      "open": "37.80",
      "high": "38.35",
      "low": "37.05",
      "close": "37.25",
      "average": "37.61",
      "volume": "2150.12",
      "turnover": "80861.79",
      "trades": "62"
    },
    {
      "date": "2022-08-16",
      "bid": "36.60",
      "ask": "38.20",
      "open": "38.05",
      "high": "38.20",
      "low": "36.10",
      "close": "36.40",
      "average": "37.09",
      "volume": "3104.82",
      "turnover": "115153.69",
      "trades": "53"
    },
    {
      "date": "2022-08-17",
      "bid": "36.90",
      "ask": "37.50",
      "open": "36.30",
      "high": "37.75",
      "low": "36.30",
      "close": "37.45",
      "average": "37.25",
      "volume": "2441",
      "turnover": "90924.58",
      "trades": "41"
    },
    {
      "date": "2022-08-18",
      "bid": "38.70",
      "ask": "39.95",
      "open": "37.45",
      "high": "40.50",
      "low": "36.35",
      "close": "39.95",
      "average": "38.975",
      "volume": "2732.62",
      "turnover": "106499.3",
      "trades": "80"
    },
    {
      "date": "2022-08-19",
      "bid": "38.75",
      "ask": "40.00",
      "open": "39.90",
      "high": "40.50",
      "low": "38.25",
      "close": "38.80",
      "average": "39.3249",
      "volume": "7117.06",
      "turnover": "279872.56",
      "trades": "96"
    },
    {
      "date": "2022-08-22",
      "bid": "38.30",
      "ask": "39.40",
      "open": "38.80",
      "high": "40.50",
      "low": "38.30",
      "close": "39.30",
      "average": "39.205",
      "volume": "5311.52",
      "turnover": "208236.92",
      "trades": "88"
    },
    {
      "date": "2022-08-23",
      "bid": "38.35",
      "ask": "38.50",
      "open": "39.30",
      "high": "40.30",
      "low": "38.25",
      "close": "38.50",
      "average": "39.215",
      "volume": "4026.26",
      "turnover": "157885.14",
      "trades": "81"
    },
    {
      "date": "2022-08-24",
      "bid": "37.05",
      "ask": "38.25",
      "open": "38.50",
      "high": "39.70",
      "low": "36.50",
      "close": "38.25",
      "average": "37.43",
      "volume": "6807.9",
      "turnover": "254826.57",
      "trades": "125"
    },
    {
      "date": "2022-08-25",
      "bid": "36.55",
      "ask": "37.20",
      "open": "38.90",
      "high": "38.90",
      "low": "36.50",
      "close": "37.15",
      "average": "37.075",
      "volume": "9894.02",
      "turnover": "366821.5",
      "trades": "115"
    },
    {
      "date": "2022-08-26",
      "bid": "36.55",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "36.30",
      "close": "38.00",
      "average": "37.09",
      "volume": "4547.04",
      "turnover": "168647.19",
      "trades": "81"
    },
    {
      "date": "2022-08-29",
      "bid": "36.90",
      "ask": "38.75",
      "open": "38.00",
      "high": "39.50",
      "low": "36.75",
      "close": "38.35",
      "average": "37.81",
      "volume": "7562.48",
      "turnover": "285936.79",
      "trades": "88"
    },
    {
      "date": "2022-08-30",
      "bid": "38.35",
      "ask": "38.95",
      "open": "38.35",
      "high": "38.95",
      "low": "37.05",
      "close": "38.95",
      "average": "37.7249",
      "volume": "1830.08",
      "turnover": "69039.19",
      "trades": "37"
    },
    {
      "date": "2022-08-31",
      "bid": "37.75",
      "ask": "38.45",
      "open": "38.95",
      "high": "38.95",
      "low": "37.60",
      "close": "38.25",
      "average": "38.06",
      "volume": "1876.08",
      "turnover": "71402.53",
      "trades": "42"
    },
    {
      "date": "2022-09-01",
      "bid": "37.30",
      "ask": "38.35",
      "open": "38.50",
      "high": "38.50",
      "low": "37.35",
      "close": "37.90",
      "average": "37.7149",
      "volume": "2169.88",
      "turnover": "81835.23",
      "trades": "37"
    },
    {
      "date": "2022-09-02",
      "bid": "37.05",
      "ask": "38.45",
      "open": "38.40",
      "high": "38.45",
      "low": "36.80",
      "close": "38.45",
      "average": "37.765",
      "volume": "558.3",
      "turnover": "21084.81",
      "trades": "20"
    },
    {
      "date": "2022-09-05",
      "bid": "37.60",
      "ask": "39.50",
      "open": "38.00",
      "high": "39.95",
      "low": "36.90",
      "close": "39.50",
      "average": "38.735",
      "volume": "2776.28",
      "turnover": "107532.7",
      "trades": "56"
    },
    {
      "date": "2022-09-06",
      "bid": "37.10",
      "ask": "39.85",
      "open": "39.50",
      "high": "39.85",
      "low": "37.85",
      "close": "39.85",
      "average": "38.7699",
      "volume": "3073.32",
      "turnover": "119160.24",
      "trades": "52"
    },
    {
      "date": "2022-09-07",
      "bid": "37.95",
      "ask": "39.40",
      "open": "39.85",
      "high": "39.85",
      "low": "37.05",
      "close": "39.40",
      "average": "38.39",
      "volume": "1792.9",
      "turnover": "68828.04",
      "trades": "28"
    },
    {
      "date": "2022-09-08",
      "bid": "38.00",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.40",
      "low": "37.30",
      "close": "38.50",
      "average": "38.22",
      "volume": "1748.46",
      "turnover": "66828.41",
      "trades": "31"
    },
    {
      "date": "2022-09-09",
      "bid": "36.90",
      "ask": "37.00",
      "open": "38.50",
      "high": "39.00",
      "low": "37.00",
      "close": "38.60",
      "average": "37.855",
      "volume": "1870.76",
      "turnover": "70815.64",
      "trades": "37"
    },
    {
      "date": "2022-09-12",
      "bid": "37.45",
      "ask": "38.40",
      "open": "36.80",
      "high": "38.50",
      "low": "36.80",
      "close": "38.50",
      "average": "37.745",
      "volume": "1582.94",
      "turnover": "59748.23",
      "trades": "23"
    },
    {
      "date": "2022-09-13",
      "bid": "37.55",
      "ask": "38.35",
      "open": "37.50",
      "high": "38.45",
      "low": "37.30",
      "close": "38.35",
      "average": "37.795",
      "volume": "746.76",
      "turnover": "28223.63",
      "trades": "20"
    },
    {
      "date": "2022-09-14",
      "bid": "36.80",
      "ask": "38.80",
      "open": "37.55",
      "high": "38.95",
      "low": "37.00",
      "close": "38.85",
      "average": "38.045",
      "volume": "4892.74",
      "turnover": "186155.16",
      "trades": "51"
    },
    {
      "date": "2022-09-15",
      "bid": "36.75",
      "ask": "37.45",
      "open": "37.50",
      "high": "38.80",
      "low": "36.05",
      "close": "37.90",
      "average": "36.695",
      "volume": "9896.32",
      "turnover": "363131.74",
      "trades": "80"
    },
    {
      "date": "2022-09-16",
      "bid": "37.10",
      "ask": "38.00",
      "open": "36.25",
      "high": "38.35",
      "low": "36.25",
      "close": "38.00",
      "average": "37.4199",
      "volume": "1440.38",
      "turnover": "53895.61",
      "trades": "33"
    },
    {
      "date": "2022-09-19",
      "bid": "36.05",
      "ask": "37.45",
      "open": "37.00",
      "high": "38.50",
      "low": "36.05",
      "close": "37.45",
      "average": "37.225",
      "volume": "1339.26",
      "turnover": "49852.35",
      "trades": "32"
    },
    {
      "date": "2022-09-20",
      "bid": "35.1999",
      "ask": "35.9499",
      "open": "36.00",
      "high": "38.00",
      "low": "35.0999",
      "close": "35.9499",
      "average": "36.025",
      "volume": "1285.34",
      "turnover": "46305.48",
      "trades": "31"
    },
    {
      "date": "2022-09-21",
      "bid": "35.6999",
      "ask": "38.10",
      "open": "35.00",
      "high": "38.40",
      "low": "34.65",
      "close": "38.05",
      "average": "35.89",
      "volume": "2364.04",
      "turnover": "84850.42",
      "trades": "29"
    },
    {
      "date": "2022-09-22",
      "bid": "36.50",
      "ask": "37.75",
      "open": "38.00",
      "high": "38.25",
      "low": "35.40",
      "close": "37.75",
      "average": "36.76",
      "volume": "7879.46",
      "turnover": "289662.44",
      "trades": "36"
    },
    {
      "date": "2022-09-23",
      "bid": "35.55",
      "ask": "35.60",
      "open": "35.50",
      "high": "37.70",
      "low": "35.0999",
      "close": "35.60",
      "average": "36.32",
      "volume": "1464.56",
      "turnover": "53189.64",
      "trades": "22"
    },
    {
      "date": "2022-09-26",
      "bid": "36.15",
      "ask": "37.40",
      "open": "35.60",
      "high": "38.45",
      "low": "35.50",
      "close": "38.00",
      "average": "37.225",
      "volume": "700.56",
      "turnover": "26078.51",
      "trades": "20"
    },
    {
      "date": "2022-09-27",
      "bid": "36.10",
      "ask": "37.95",
      "open": "38.00",
      "high": "38.00",
      "low": "35.55",
      "close": "37.95",
      "average": "36.975",
      "volume": "1830.62",
      "turnover": "67683.71",
      "trades": "39"
    },
    {
      "date": "2022-09-28",
      "bid": "36.05",
      "ask": "37.45",
      "open": "37.50",
      "high": "37.50",
      "low": "35.55",
      "close": "37.45",
      "average": "36.47",
      "volume": "634.88",
      "turnover": "23155.3",
      "trades": "19"
    },
    {
      "date": "2022-09-29",
      "bid": "34.25",
      "ask": "36.75",
      "open": "37.50",
      "high": "37.50",
      "low": "34.30",
      "close": "36.80",
      "average": "35.345",
      "volume": "2553.82",
      "turnover": "90266.47",
      "trades": "55"
    },
    {
      "date": "2022-09-30",
      "bid": "35.75",
      "ask": "37.50",
      "open": "36.80",
      "high": "37.95",
      "low": "34.6999",
      "close": "37.50",
      "average": "35.90",
      "volume": "2478.54",
      "turnover": "88978.23",
      "trades": "40"
    },
    {
      "date": "2022-10-03",
      "bid": "36.05",
      "ask": "37.25",
      "open": "37.50",
      "high": "37.50",
      "low": "36.05",
      "close": "36.05",
      "average": "37.435",
      "volume": "318.88",
      "turnover": "11937.75",
      "trades": "16"
    },
    {
      "date": "2022-10-04",
      "bid": "36.00",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.50",
      "low": "35.9499",
      "close": "37.50",
      "average": "37.025",
      "volume": "872.7",
      "turnover": "32311.65",
      "trades": "24"
    },
    {
      "date": "2022-10-05",
      "bid": "35.90",
      "ask": "37.45",
      "open": "37.50",
      "high": "37.50",
      "low": "35.60",
      "close": "37.50",
      "average": "36.315",
      "volume": "3192.26",
      "turnover": "115927.36",
      "trades": "37"
    },
    {
      "date": "2022-10-06",
      "bid": "35.50",
      "ask": "36.50",
      "open": "35.9499",
      "high": "37.50",
      "low": "35.1999",
      "close": "36.80",
      "average": "36.285",
      "volume": "2170.9",
      "turnover": "78770.39",
      "trades": "25"
    },
    {
      "date": "2022-10-07",
      "bid": "37.00",
      "ask": "38.00",
      "open": "37.45",
      "high": "39.50",
      "low": "36.75",
      "close": "38.15",
      "average": "37.545",
      "volume": "7878.3",
      "turnover": "295787.63",
      "trades": "85"
    },
    {
      "date": "2022-10-10",
      "bid": "38.15",
      "ask": "39.05",
      "open": "38.15",
      "high": "40.40",
      "low": "37.50",
      "close": "40.00",
      "average": "38.94",
      "volume": "7476.92",
      "turnover": "291161.61",
      "trades": "96"
    },
    {
      "date": "2022-10-11",
      "bid": "38.75",
      "ask": "40.20",
      "open": "39.95",
      "high": "40.25",
      "low": "37.20",
      "close": "40.25",
      "average": "39.22",
      "volume": "3982.24",
      "turnover": "156179.92",
      "trades": "50"
    },
    {
      "date": "2022-10-12",
      "bid": "39.00",
      "ask": "40.25",
      "open": "40.20",
      "high": "40.25",
      "low": "38.70",
      "close": "40.25",
      "average": "39.835",
      "volume": "787.38",
      "turnover": "31364.69",
      "trades": "25"
    },
    {
      "date": "2022-10-13",
      "bid": "38.50",
      "ask": "39.40",
      "open": "39.85",
      "high": "40.20",
      "low": "38.00",
      "close": "39.45",
      "average": "38.79",
      "volume": "2160.74",
      "turnover": "83819.78",
      "trades": "58"
    },
    {
      "date": "2022-10-14",
      "bid": "39.00",
      "ask": "41.50",
      "open": "38.70",
      "high": "41.50",
      "low": "38.55",
      "close": "41.50",
      "average": "39.66",
      "volume": "9429.44",
      "turnover": "373978.78",
      "trades": "58"
    },
    {
      "date": "2022-10-17",
      "bid": "39.00",
      "ask": "40.00",
      "open": "41.50",
      "high": "41.50",
      "low": "39.00",
      "close": "40.00",
      "average": "39.505",
      "volume": "7393.08",
      "turnover": "292072.53",
      "trades": "57"
    },
    {
      "date": "2022-10-18",
      "bid": "39.10",
      "ask": "39.95",
      "open": "40.00",
      "high": "41.3499",
      "low": "39.05",
      "close": "40.00",
      "average": "39.83",
      "volume": "1576.78",
      "turnover": "62800.6",
      "trades": "39"
    },
    {
      "date": "2022-10-19",
      "bid": "37.20",
      "ask": "38.50",
      "open": "39.15",
      "high": "39.15",
      "low": "37.20",
      "close": "38.50",
      "average": "38.335",
      "volume": "3800.58",
      "turnover": "145689.22",
      "trades": "42"
    },
    {
      "date": "2022-10-20",
      "bid": "38.60",
      "ask": "39.50",
      "open": "38.50",
      "high": "41.30",
      "low": "38.00",
      "close": "39.50",
      "average": "38.695",
      "volume": "3394.1",
      "turnover": "131342.78",
      "trades": "48"
    },
    {
      "date": "2022-10-21",
      "bid": "38.05",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.00",
      "low": "37.30",
      "close": "39.65",
      "average": "38.945",
      "volume": "2530.78",
      "turnover": "98565.03",
      "trades": "54"
    },
    {
      "date": "2022-10-24",
      "bid": "39.95",
      "ask": "42.00",
      "open": "40.00",
      "high": "42.00",
      "low": "38.30",
      "close": "42.00",
      "average": "40.755",
      "volume": "6566.9",
      "turnover": "267619.79",
      "trades": "63"
    },
    {
      "date": "2022-10-25",
      "bid": "42.00",
      "ask": "44.00",
      "open": "41.9499",
      "high": "44.00",
      "low": "40.8499",
      "close": "44.00",
      "average": "42.35",
      "volume": "6194.48",
      "turnover": "262348.36",
      "trades": "89"
    },
    {
      "date": "2022-10-26",
      "bid": "40.35",
      "ask": "44.40",
      "open": "42.00",
      "high": "49.00",
      "low": "40.25",
      "close": "44.40",
      "average": "43.49",
      "volume": "51641.28",
      "turnover": "2245918.9",
      "trades": "270"
    },
    {
      "date": "2022-10-27",
      "bid": "43.25",
      "ask": "45.50",
      "open": "44.40",
      "high": "49.95",
      "low": "42.60",
      "close": "45.50",
      "average": "45.60",
      "volume": "4426.54",
      "turnover": "201840.8",
      "trades": "84"
    },
    {
      "date": "2022-10-28",
      "bid": "44.00",
      "ask": "45.00",
      "open": "45.50",
      "high": "47.00",
      "low": "43.70",
      "close": "45.00",
      "average": "45.36",
      "volume": "2616.1",
      "turnover": "118665.39",
      "trades": "62"
    },
    {
      "date": "2022-10-31",
      "bid": "41.6999",
      "ask": "43.90",
      "open": "45.00",
      "high": "46.45",
      "low": "40.30",
      "close": "43.90",
      "average": "44.23",
      "volume": "2589.7",
      "turnover": "114547.74",
      "trades": "63"
    },
    {
      "date": "2022-11-01",
      "bid": "43.00",
      "ask": "43.65",
      "open": "43.90",
      "high": "45.70",
      "low": "42.10",
      "close": "43.65",
      "average": "43.38",
      "volume": "3033.56",
      "turnover": "131599.12",
      "trades": "73"
    },
    {
      "date": "2022-11-02",
      "bid": "43.00",
      "ask": "43.45",
      "open": "43.65",
      "high": "43.65",
      "low": "41.85",
      "close": "43.45",
      "average": "42.78",
      "volume": "3146.08",
      "turnover": "134591.87",
      "trades": "47"
    },
    {
      "date": "2022-11-03",
      "bid": "43.75",
      "ask": "44.40",
      "open": "43.70",
      "high": "46.20",
      "low": "41.65",
      "close": "44.45",
      "average": "43.98",
      "volume": "4181.5",
      "turnover": "183901.91",
      "trades": "73"
    },
    {
      "date": "2022-11-04",
      "bid": "42.80",
      "ask": "43.00",
      "open": "44.95",
      "high": "45.00",
      "low": "42.75",
      "close": "43.00",
      "average": "44.125",
      "volume": "760.62",
      "turnover": "33561.77",
      "trades": "27"
    },
    {
      "date": "2022-11-07",
      "bid": "43.25",
      "ask": "43.75",
      "open": "44.50",
      "high": "45.60",
      "low": "43.00",
      "close": "43.75",
      "average": "44.43",
      "volume": "1360.82",
      "turnover": "60464.39",
      "trades": "69"
    },
    {
      "date": "2022-11-08",
      "bid": "42.10",
      "ask": "43.45",
      "open": "43.75",
      "high": "44.90",
      "low": "40.60",
      "close": "43.50",
      "average": "42.67",
      "volume": "4525.7",
      "turnover": "193118.83",
      "trades": "89"
    },
    {
      "date": "2022-11-09",
      "bid": "42.50",
      "ask": "43.15",
      "open": "41.90",
      "high": "44.50",
      "low": "41.90",
      "close": "43.15",
      "average": "43.33",
      "volume": "545.56",
      "turnover": "23639.55",
      "trades": "29"
    },
    {
      "date": "2022-11-10",
      "bid": "43.30",
      "ask": "44.45",
      "open": "43.15",
      "high": "44.95",
      "low": "43.15",
      "close": "44.50",
      "average": "43.645",
      "volume": "2732.66",
      "turnover": "119267.6",
      "trades": "51"
    },
    {
      "date": "2022-11-11",
      "bid": "43.50",
      "ask": "43.95",
      "open": "44.50",
      "high": "44.50",
      "low": "43.10",
      "close": "44.00",
      "average": "43.94",
      "volume": "4749.92",
      "turnover": "208704.45",
      "trades": "86"
    },
    {
      "date": "2022-11-14",
      "bid": "42.85",
      "ask": "43.95",
      "open": "44.90",
      "high": "46.45",
      "low": "41.90",
      "close": "44.00",
      "average": "43.565",
      "volume": "23883.06",
      "turnover": "1040496.49",
      "trades": "153"
    },
    {
      "date": "2022-11-15",
      "bid": "43.20",
      "ask": "44.35",
      "open": "44.00",
      "high": "44.95",
      "low": "42.25",
      "close": "44.40",
      "average": "42.92",
      "volume": "977.42",
      "turnover": "41949.52",
      "trades": "42"
    },
    {
      "date": "2022-11-16",
      "bid": "42.80",
      "ask": "44.00",
      "open": "44.40",
      "high": "44.60",
      "low": "42.40",
      "close": "43.85",
      "average": "43.25",
      "volume": "4411.9",
      "turnover": "190820.35",
      "trades": "63"
    },
    {
      "date": "2022-11-17",
      "bid": "43.50",
      "ask": "44.90",
      "open": "44.50",
      "high": "45.00",
      "low": "42.75",
      "close": "44.90",
      "average": "43.695",
      "volume": "2361.24",
      "turnover": "103175.23",
      "trades": "44"
    },
    {
      "date": "2022-11-18",
      "bid": "43.80",
      "ask": "45.45",
      "open": "44.90",
      "high": "45.45",
      "low": "43.60",
      "close": "45.45",
      "average": "44.585",
      "volume": "1820.62",
      "turnover": "81171.71",
      "trades": "35"
    },
    {
      "date": "2022-11-21",
      "bid": "43.55",
      "ask": "44.15",
      "open": "45.45",
      "high": "45.45",
      "low": "42.75",
      "close": "43.60",
      "average": "43.575",
      "volume": "2150.16",
      "turnover": "93693.68",
      "trades": "32"
    },
    {
      "date": "2022-11-22",
      "bid": "42.6999",
      "ask": "43.30",
      "open": "46.10",
      "high": "46.10",
      "low": "42.55",
      "close": "42.6999",
      "average": "43.145",
      "volume": "533.7",
      "turnover": "23026.38",
      "trades": "31"
    },
    {
      "date": "2022-11-23",
      "bid": "44.00",
      "ask": "45.00",
      "open": "42.50",
      "high": "45.20",
      "low": "42.50",
      "close": "44.00",
      "average": "43.29",
      "volume": "1280.86",
      "turnover": "55450.89",
      "trades": "24"
    },
    {
      "date": "2022-11-24",
      "bid": "43.05",
      "ask": "44.95",
      "open": "45.00",
      "high": "45.20",
      "low": "43.05",
      "close": "44.95",
      "average": "43.98",
      "volume": "1497.54",
      "turnover": "65862.48",
      "trades": "33"
    },
    {
      "date": "2022-11-25",
      "bid": "43.70",
      "ask": "44.80",
      "open": "45.95",
      "high": "45.95",
      "low": "43.75",
      "close": "44.80",
      "average": "44.32",
      "volume": "999.22",
      "turnover": "44283.14",
      "trades": "25"
    },
    {
      "date": "2022-11-28",
      "bid": "44.70",
      "ask": "44.85",
      "open": "44.95",
      "high": "45.20",
      "low": "44.30",
      "close": "45.20",
      "average": "44.69",
      "volume": "389.98",
      "turnover": "17427.81",
      "trades": "20"
    },
    {
      "date": "2022-11-29",
      "bid": "43.40",
      "ask": "44.35",
      "open": "44.90",
      "high": "44.90",
      "low": "43.35",
      "close": "44.35",
      "average": "44.18",
      "volume": "671.14",
      "turnover": "29650.81",
      "trades": "32"
    },
    {
      "date": "2022-11-30",
      "bid": "42.75",
      "ask": "43.10",
      "open": "44.15",
      "high": "44.90",
      "low": "43.05",
      "close": "43.10",
      "average": "43.35",
      "volume": "1626.1",
      "turnover": "70491.41",
      "trades": "56"
    },
    {
      "date": "2022-12-01",
      "bid": "43.00",
      "ask": "43.50",
      "open": "44.30",
      "high": "44.30",
      "low": "42.60",
      "close": "43.55",
      "average": "43.33",
      "volume": "1413.7",
      "turnover": "61253.24",
      "trades": "39"
    },
    {
      "date": "2022-12-02",
      "bid": "42.50",
      "ask": "44.45",
      "open": "44.25",
      "high": "44.45",
      "low": "41.80",
      "close": "44.45",
      "average": "42.89",
      "volume": "2183.7",
      "turnover": "93654.1",
      "trades": "86"
    },
    {
      "date": "2022-12-05",
      "bid": "43.50",
      "ask": "44.40",
      "open": "44.15",
      "high": "44.40",
      "low": "43.25",
      "close": "43.35",
      "average": "43.70",
      "volume": "902.94",
      "turnover": "39459.01",
      "trades": "43"
    },
    {
      "date": "2022-12-06",
      "bid": "43.35",
      "ask": "44.95",
      "open": "43.35",
      "high": "44.95",
      "low": "42.15",
      "close": "44.90",
      "average": "44.4749",
      "volume": "4837.32",
      "turnover": "215144.56",
      "trades": "53"
    },
    {
      "date": "2022-12-07",
      "bid": "43.80",
      "ask": "44.95",
      "open": "45.00",
      "high": "45.00",
      "low": "43.00",
      "close": "44.95",
      "average": "43.88",
      "volume": "4850.2",
      "turnover": "212819.26",
      "trades": "84"
    },
    {
      "date": "2022-12-08",
      "bid": "44.35",
      "ask": "45.10",
      "open": "44.95",
      "high": "47.50",
      "low": "44.35",
      "close": "45.10",
      "average": "45.54",
      "volume": "6493.4",
      "turnover": "295717.27",
      "trades": "123"
    },
    {
      "date": "2022-12-09",
      "bid": "43.50",
      "ask": "44.25",
      "open": "44.30",
      "high": "44.60",
      "low": "43.50",
      "close": "44.20",
      "average": "43.61",
      "volume": "3485.34",
      "turnover": "151999.44",
      "trades": "62"
    },
    {
      "date": "2022-12-12",
      "bid": "42.75",
      "ask": "43.50",
      "open": "44.95",
      "high": "44.95",
      "low": "42.75",
      "close": "43.50",
      "average": "43.9649",
      "volume": "336.4",
      "turnover": "14789.34",
      "trades": "36"
    },
    {
      "date": "2022-12-13",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.50",
      "low": "40.00",
      "close": "43.00",
      "average": "41.56",
      "volume": "4632.46",
      "turnover": "192532.6",
      "trades": "68"
    },
    {
      "date": "2022-12-14",
      "bid": "41.75",
      "ask": "42.50",
      "open": "42.50",
      "high": "42.90",
      "low": "41.65",
      "close": "42.50",
      "average": "42.045",
      "volume": "731.18",
      "turnover": "30740.85",
      "trades": "27"
    },
    {
      "date": "2022-12-15",
      "bid": "41.00",
      "ask": "41.80",
      "open": "42.00",
      "high": "44.45",
      "low": "41.00",
      "close": "41.25",
      "average": "42.51",
      "volume": "1586.04",
      "turnover": "67421.46",
      "trades": "55"
    },
    {
      "date": "2022-12-16",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.25",
      "high": "42.95",
      "low": "41.25",
      "close": "41.25",
      "average": "42.3099",
      "volume": "1396.62",
      "turnover": "59088.5",
      "trades": "34"
    },
    {
      "date": "2022-12-19",
      "bid": "39.60",
      "ask": "41.0999",
      "open": "40.60",
      "high": "42.95",
      "low": "39.40",
      "close": "41.0999",
      "average": "40.37",
      "volume": "2340.04",
      "turnover": "94471.87",
      "trades": "78"
    },
    {
      "date": "2022-12-20",
      "bid": "38.25",
      "ask": "38.70",
      "open": "39.60",
      "high": "40.9499",
      "low": "38.50",
      "close": "38.65",
      "average": "38.9349",
      "volume": "3417.92",
      "turnover": "133082.51",
      "trades": "42"
    },
    {
      "date": "2022-12-21",
      "bid": "37.35",
      "ask": "37.65",
      "open": "39.45",
      "high": "39.45",
      "low": "37.50",
      "close": "37.55",
      "average": "37.78",
      "volume": "1990.62",
      "turnover": "75209.36",
      "trades": "54"
    },
    {
      "date": "2022-12-22",
      "bid": "35.0999",
      "ask": "36.95",
      "open": "37.55",
      "high": "37.55",
      "low": "36.00",
      "close": "36.95",
      "average": "36.515",
      "volume": "4321.88",
      "turnover": "157812.29",
      "trades": "58"
    },
    {
      "date": "2022-12-23",
      "bid": "36.05",
      "ask": "36.50",
      "open": "36.95",
      "high": "37.65",
      "low": "36.50",
      "close": "36.50",
      "average": "37.08",
      "volume": "1112.02",
      "turnover": "41234.9",
      "trades": "29"
    },
    {
      "date": "2022-12-27",
      "bid": "37.15",
      "ask": "37.45",
      "open": "35.50",
      "high": "37.60",
      "low": "34.5999",
      "close": "37.25",
      "average": "35.735",
      "volume": "4067.8",
      "turnover": "145365.53",
      "trades": "98"
    },
    {
      "date": "2022-12-28",
      "bid": "37.80",
      "ask": "38.45",
      "open": "37.25",
      "high": "37.80",
      "low": "35.0999",
      "close": "37.80",
      "average": "36.35",
      "volume": "5490.36",
      "turnover": "199573.26",
      "trades": "77"
    },
    {
      "date": "2022-12-29",
      "bid": "37.00",
      "ask": "38.35",
      "open": "36.30",
      "high": "38.50",
      "low": "35.50",
      "close": "38.35",
      "average": "36.69",
      "volume": "4851.4",
      "turnover": "178000.08",
      "trades": "46"
    },
    {
      "date": "2022-12-30",
      "bid": "36.60",
      "ask": "37.90",
      "open": "36.10",
      "high": "38.35",
      "low": "36.10",
      "close": "38.00",
      "average": "37.39",
      "volume": "2737.5",
      "turnover": "102355.53",
      "trades": "64"
    },
    {
      "date": "2023-01-02",
      "bid": "37.05",
      "ask": "38.30",
      "open": "36.50",
      "high": "38.90",
      "low": "36.15",
      "close": "38.85",
      "average": "37.70",
      "volume": "5007.5",
      "turnover": "188791.68",
      "trades": "69"
    },
    {
      "date": "2023-01-03",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.55",
      "high": "39.50",
      "low": "38.25",
      "close": "38.50",
      "average": "38.5749",
      "volume": "2507.28",
      "turnover": "96721.15",
      "trades": "52"
    },
    {
      "date": "2023-01-04",
      "bid": "37.30",
      "ask": "37.80",
      "open": "37.50",
      "high": "39.35",
      "low": "36.60",
      "close": "37.60",
      "average": "37.455",
      "volume": "2903.08",
      "turnover": "108741.95",
      "trades": "52"
    },
    {
      "date": "2023-01-05",
      "bid": "36.60",
      "ask": "37.30",
      "open": "37.05",
      "high": "37.50",
      "low": "36.75",
      "close": "37.25",
      "average": "37.065",
      "volume": "1002.72",
      "turnover": "37165.8",
      "trades": "24"
    },
    {
      "date": "2023-01-09",
      "bid": "37.40",
      "ask": "37.95",
      "open": "36.25",
      "high": "38.00",
      "low": "35.90",
      "close": "38.00",
      "average": "36.625",
      "volume": "3517.36",
      "turnover": "128826",
      "trades": "60"
    },
    {
      "date": "2023-01-10",
      "bid": "37.40",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.40",
      "close": "38.00",
      "average": "37.74",
      "volume": "406.38",
      "turnover": "15336.98",
      "trades": "20"
    },
    {
      "date": "2023-01-11",
      "bid": "36.55",
      "ask": "37.50",
      "open": "35.85",
      "high": "37.95",
      "low": "35.85",
      "close": "37.50",
      "average": "36.425",
      "volume": "1373.34",
      "turnover": "50026.47",
      "trades": "34"
    },
    {
      "date": "2023-01-12",
      "bid": "37.10",
      "ask": "38.50",
      "open": "37.50",
      "high": "39.00",
      "low": "35.85",
      "close": "39.00",
      "average": "37.645",
      "volume": "1973.52",
      "turnover": "74291.39",
      "trades": "59"
    },
    {
      "date": "2023-01-13",
      "bid": "37.05",
      "ask": "38.25",
      "open": "35.90",
      "high": "39.00",
      "low": "35.90",
      "close": "38.80",
      "average": "37.995",
      "volume": "4345.04",
      "turnover": "165095.39",
      "trades": "73"
    },
    {
      "date": "2023-01-16",
      "bid": "37.15",
      "ask": "38.00",
      "open": "38.80",
      "high": "38.80",
      "low": "37.05",
      "close": "38.00",
      "average": "37.39",
      "volume": "4513.18",
      "turnover": "168739.7",
      "trades": "59"
    },
    {
      "date": "2023-01-17",
      "bid": "37.45",
      "ask": "38.00",
      "open": "37.95",
      "high": "38.50",
      "low": "36.25",
      "close": "38.00",
      "average": "37.63",
      "volume": "2483.34",
      "turnover": "93449.34",
      "trades": "38"
    },
    {
      "date": "2023-01-18",
      "bid": "37.05",
      "ask": "38.50",
      "open": "36.55",
      "high": "39.40",
      "low": "36.55",
      "close": "38.50",
      "average": "37.915",
      "volume": "1792.04",
      "turnover": "67945.51",
      "trades": "39"
    },
    {
      "date": "2023-01-19",
      "bid": "37.25",
      "ask": "37.50",
      "open": "38.50",
      "high": "38.50",
      "low": "37.50",
      "close": "37.50",
      "average": "37.595",
      "volume": "577.2",
      "turnover": "21699.63",
      "trades": "21"
    },
    {
      "date": "2023-01-20",
      "bid": "35.85",
      "ask": "36.85",
      "open": "37.50",
      "high": "37.50",
      "low": "35.75",
      "close": "36.85",
      "average": "36.1449",
      "volume": "2593.68",
      "turnover": "93753.77",
      "trades": "42"
    },
    {
      "date": "2023-01-23",
      "bid": "34.15",
      "ask": "34.6999",
      "open": "36.85",
      "high": "36.85",
      "low": "33.75",
      "close": "34.55",
      "average": "34.77",
      "volume": "15564.56",
      "turnover": "541148.89",
      "trades": "192"
    },
    {
      "date": "2023-01-24",
      "bid": "33.30",
      "ask": "34.50",
      "open": "35.50",
      "high": "35.50",
      "low": "33.00",
      "close": "34.50",
      "average": "34.025",
      "volume": "15615.72",
      "turnover": "531360.33",
      "trades": "392"
    },
    {
      "date": "2023-01-25",
      "bid": "30.15",
      "ask": "33.20",
      "open": "34.55",
      "high": "34.5999",
      "low": "32.50",
      "close": "32.50",
      "average": "33.35",
      "volume": "11636.36",
      "turnover": "388086.93",
      "trades": "205"
    },
    {
      "date": "2023-01-26",
      "bid": "32.20",
      "ask": "32.70",
      "open": "32.50",
      "high": "34.05",
      "low": "31.35",
      "close": "32.70",
      "average": "32.815",
      "volume": "10105.66",
      "turnover": "331641.55",
      "trades": "137"
    },
    {
      "date": "2023-01-27",
      "bid": "32.80",
      "ask": "34.00",
      "open": "32.70",
      "high": "34.00",
      "low": "32.00",
      "close": "33.95",
      "average": "32.855",
      "volume": "5327.82",
      "turnover": "175045.24",
      "trades": "89"
    },
    {
      "date": "2023-01-30",
      "bid": "33.50",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.95",
      "average": "33.445",
      "volume": "5282.48",
      "turnover": "176662.72",
      "trades": "118"
    },
    {
      "date": "2023-01-31",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.50",
      "low": "33.35",
      "close": "34.00",
      "average": "34.16",
      "volume": "24137.8",
      "turnover": "824489.2",
      "trades": "123"
    },
    {
      "date": "2023-02-01",
      "bid": "33.30",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.4499",
      "low": "32.60",
      "close": "33.90",
      "average": "33.03",
      "volume": "8583.28",
      "turnover": "283511.31",
      "trades": "75"
    },
    {
      "date": "2023-02-02",
      "bid": "32.40",
      "ask": "32.85",
      "open": "34.15",
      "high": "34.15",
      "low": "32.35",
      "close": "32.85",
      "average": "32.745",
      "volume": "12114.94",
      "turnover": "396724.49",
      "trades": "107"
    },
    {
      "date": "2023-02-03",
      "bid": "32.00",
      "ask": "32.35",
      "open": "32.80",
      "high": "33.50",
      "low": "31.50",
      "close": "32.35",
      "average": "32.32",
      "volume": "13093.22",
      "turnover": "423196.5",
      "trades": "142"
    },
    {
      "date": "2023-02-06",
      "bid": "32.00",
      "ask": "32.65",
      "open": "32.35",
      "high": "32.75",
      "low": "31.40",
      "close": "32.75",
      "average": "32.05",
      "volume": "3772.9",
      "turnover": "120912.62",
      "trades": "80"
    },
    {
      "date": "2023-02-07",
      "bid": "31.90",
      "ask": "32.80",
      "open": "32.75",
      "high": "33.20",
      "low": "31.55",
      "close": "32.50",
      "average": "32.095",
      "volume": "4857.4",
      "turnover": "155898.63",
      "trades": "91"
    },
    {
      "date": "2023-02-08",
      "bid": "32.25",
      "ask": "32.75",
      "open": "32.50",
      "high": "33.20",
      "low": "31.50",
      "close": "33.05",
      "average": "32.535",
      "volume": "3988.76",
      "turnover": "129780.5",
      "trades": "47"
    },
    {
      "date": "2023-02-09",
      "bid": "33.80",
      "ask": "34.30",
      "open": "33.05",
      "high": "34.6999",
      "low": "32.35",
      "close": "34.35",
      "average": "33.70",
      "volume": "7150",
      "turnover": "240958.08",
      "trades": "96"
    },
    {
      "date": "2023-02-10",
      "bid": "33.25",
      "ask": "34.25",
      "open": "34.5999",
      "high": "34.9499",
      "low": "33.25",
      "close": "34.25",
      "average": "34.00",
      "volume": "7913.68",
      "turnover": "269077.02",
      "trades": "71"
    },
    {
      "date": "2023-02-13",
      "bid": "32.25",
      "ask": "32.45",
      "open": "34.00",
      "high": "34.20",
      "low": "30.20",
      "close": "32.50",
      "average": "32.5749",
      "volume": "35711.2",
      "turnover": "1163363.21",
      "trades": "196"
    },
    {
      "date": "2023-02-14",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.50",
      "high": "33.00",
      "low": "31.35",
      "close": "33.00",
      "average": "32.225",
      "volume": "27979.4",
      "turnover": "901691.89",
      "trades": "124"
    },
    {
      "date": "2023-02-15",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.95",
      "high": "32.95",
      "low": "32.00",
      "close": "32.30",
      "average": "32.21",
      "volume": "11535.76",
      "turnover": "371538.1",
      "trades": "56"
    },
    {
      "date": "2023-02-16",
      "bid": "31.95",
      "ask": "32.40",
      "open": "32.30",
      "high": "32.40",
      "low": "31.60",
      "close": "32.35",
      "average": "32.08",
      "volume": "3917.2",
      "turnover": "125666.59",
      "trades": "57"
    },
    {
      "date": "2023-02-17",
      "bid": "31.80",
      "ask": "32.05",
      "open": "32.35",
      "high": "32.50",
      "low": "30.75",
      "close": "32.05",
      "average": "32.04",
      "volume": "4488.14",
      "turnover": "143797.73",
      "trades": "57"
    },
    {
      "date": "2023-02-20",
      "bid": "32.35",
      "ask": "32.50",
      "open": "32.40",
      "high": "32.50",
      "low": "31.50",
      "close": "32.45",
      "average": "32.12",
      "volume": "5213.72",
      "turnover": "167452.99",
      "trades": "49"
    },
    {
      "date": "2023-02-21",
      "bid": "33.25",
      "ask": "34.35",
      "open": "32.40",
      "high": "34.40",
      "low": "31.85",
      "close": "34.35",
      "average": "33.05",
      "volume": "10210.86",
      "turnover": "337481.87",
      "trades": "65"
    },
    {
      "date": "2023-02-22",
      "bid": "36.80",
      "ask": "37.50",
      "open": "34.50",
      "high": "38.85",
      "low": "34.05",
      "close": "37.35",
      "average": "36.355",
      "volume": "35484.48",
      "turnover": "1290080.62",
      "trades": "217"
    },
    {
      "date": "2023-02-23",
      "bid": "35.65",
      "ask": "36.50",
      "open": "37.35",
      "high": "38.05",
      "low": "34.8499",
      "close": "36.50",
      "average": "36.49",
      "volume": "16842.26",
      "turnover": "614596.89",
      "trades": "124"
    },
    {
      "date": "2023-02-24",
      "bid": "34.4499",
      "ask": "35.05",
      "open": "36.50",
      "high": "36.50",
      "low": "34.40",
      "close": "35.05",
      "average": "34.82",
      "volume": "26361.48",
      "turnover": "917847.85",
      "trades": "102"
    },
    {
      "date": "2023-02-27",
      "bid": "34.35",
      "ask": "34.65",
      "open": "35.05",
      "high": "36.40",
      "low": "34.50",
      "close": "34.50",
      "average": "35.085",
      "volume": "13117.02",
      "turnover": "460222.19",
      "trades": "95"
    },
    {
      "date": "2023-02-28",
      "bid": "33.65",
      "ask": "34.6999",
      "open": "36.00",
      "high": "36.60",
      "low": "33.35",
      "close": "34.6999",
      "average": "35.075",
      "volume": "22644.56",
      "turnover": "794275.29",
      "trades": "219"
    },
    {
      "date": "2023-03-01",
      "bid": "33.15",
      "ask": "33.90",
      "open": "34.6999",
      "high": "34.6999",
      "low": "32.80",
      "close": "34.20",
      "average": "33.655",
      "volume": "20849.34",
      "turnover": "701733.68",
      "trades": "118"
    },
    {
      "date": "2023-03-02",
      "bid": "34.40",
      "ask": "35.9499",
      "open": "34.6999",
      "high": "36.15",
      "low": "33.80",
      "close": "35.75",
      "average": "34.79",
      "volume": "26443.7",
      "turnover": "919915.62",
      "trades": "152"
    },
    {
      "date": "2023-03-03",
      "bid": "35.75",
      "ask": "36.95",
      "open": "35.75",
      "high": "37.00",
      "low": "35.05",
      "close": "37.00",
      "average": "36.0049",
      "volume": "24383",
      "turnover": "877964.5",
      "trades": "179"
    },
    {
      "date": "2023-03-06",
      "bid": "35.80",
      "ask": "36.75",
      "open": "37.00",
      "high": "37.00",
      "low": "35.25",
      "close": "36.75",
      "average": "36.215",
      "volume": "11940.14",
      "turnover": "432418.16",
      "trades": "101"
    },
    {
      "date": "2023-03-07",
      "bid": "36.75",
      "ask": "37.45",
      "open": "36.95",
      "high": "38.50",
      "low": "35.55",
      "close": "37.45",
      "average": "37.085",
      "volume": "14667.94",
      "turnover": "543983.6",
      "trades": "125"
    },
    {
      "date": "2023-03-08",
      "bid": "36.25",
      "ask": "37.45",
      "open": "36.50",
      "high": "37.50",
      "low": "35.85",
      "close": "37.45",
      "average": "36.375",
      "volume": "17773.62",
      "turnover": "646532.31",
      "trades": "121"
    },
    {
      "date": "2023-03-09",
      "bid": "36.60",
      "ask": "37.30",
      "open": "37.40",
      "high": "37.40",
      "low": "35.85",
      "close": "37.30",
      "average": "36.30",
      "volume": "8201.04",
      "turnover": "297701.4",
      "trades": "75"
    },
    {
      "date": "2023-03-10",
      "bid": "36.00",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "35.50",
      "close": "36.80",
      "average": "36.6149",
      "volume": "20163.28",
      "turnover": "738312.73",
      "trades": "116"
    },
    {
      "date": "2023-03-13",
      "bid": "36.00",
      "ask": "36.85",
      "open": "37.25",
      "high": "37.25",
      "low": "35.00",
      "close": "36.85",
      "average": "35.615",
      "volume": "13579.86",
      "turnover": "483649.41",
      "trades": "115"
    },
    {
      "date": "2023-03-14",
      "bid": "35.80",
      "ask": "36.85",
      "open": "37.00",
      "high": "37.00",
      "low": "35.55",
      "close": "36.85",
      "average": "36.33",
      "volume": "11567.14",
      "turnover": "420211.59",
      "trades": "69"
    },
    {
      "date": "2023-03-15",
      "bid": "35.50",
      "ask": "37.00",
      "open": "36.85",
      "high": "37.00",
      "low": "35.00",
      "close": "37.00",
      "average": "35.56",
      "volume": "11798",
      "turnover": "419551.16",
      "trades": "74"
    },
    {
      "date": "2023-03-16",
      "bid": "35.50",
      "ask": "36.50",
      "open": "37.00",
      "high": "37.00",
      "low": "35.00",
      "close": "36.25",
      "average": "35.74",
      "volume": "9180.78",
      "turnover": "328133.78",
      "trades": "87"
    },
    {
      "date": "2023-03-17",
      "bid": "35.55",
      "ask": "36.00",
      "open": "34.55",
      "high": "36.75",
      "low": "34.55",
      "close": "36.65",
      "average": "36.11",
      "volume": "4935.24",
      "turnover": "178199.82",
      "trades": "48"
    },
    {
      "date": "2023-03-20",
      "bid": "35.50",
      "ask": "35.9499",
      "open": "35.9499",
      "high": "36.70",
      "low": "34.9499",
      "close": "35.9499",
      "average": "35.705",
      "volume": "31489.46",
      "turnover": "1124265.23",
      "trades": "276"
    },
    {
      "date": "2023-03-21",
      "bid": "35.15",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.9499",
      "low": "34.9499",
      "close": "35.9499",
      "average": "35.195",
      "volume": "12714.24",
      "turnover": "447500.21",
      "trades": "68"
    },
    {
      "date": "2023-03-22",
      "bid": "34.9499",
      "ask": "35.05",
      "open": "35.9499",
      "high": "35.9499",
      "low": "34.9499",
      "close": "35.1999",
      "average": "35.1449",
      "volume": "4694.16",
      "turnover": "164980.37",
      "trades": "50"
    },
    {
      "date": "2023-03-23",
      "bid": "33.95",
      "ask": "34.35",
      "open": "35.00",
      "high": "35.9499",
      "low": "33.00",
      "close": "34.40",
      "average": "34.175",
      "volume": "23558.8",
      "turnover": "805170.51",
      "trades": "142"
    },
    {
      "date": "2023-03-24",
      "bid": "32.50",
      "ask": "33.45",
      "open": "35.05",
      "high": "35.40",
      "low": "32.00",
      "close": "33.45",
      "average": "32.84",
      "volume": "17567.06",
      "turnover": "576891.15",
      "trades": "155"
    },
    {
      "date": "2023-03-27",
      "bid": "31.90",
      "ask": "33.45",
      "open": "34.00",
      "high": "34.4499",
      "low": "30.00",
      "close": "33.45",
      "average": "32.72",
      "volume": "16171",
      "turnover": "529107.2",
      "trades": "144"
    },
    {
      "date": "2023-03-28",
      "bid": "32.30",
      "ask": "33.95",
      "open": "33.45",
      "high": "34.50",
      "low": "30.00",
      "close": "34.00",
      "average": "32.475",
      "volume": "9480.52",
      "turnover": "307861.95",
      "trades": "113"
    },
    {
      "date": "2023-03-29",
      "bid": "34.00",
      "ask": "34.4499",
      "open": "34.00",
      "high": "34.50",
      "low": "32.50",
      "close": "34.50",
      "average": "33.47",
      "volume": "6985.36",
      "turnover": "233795.7",
      "trades": "82"
    },
    {
      "date": "2023-03-30",
      "bid": "33.75",
      "ask": "34.30",
      "open": "34.50",
      "high": "35.00",
      "low": "33.00",
      "close": "34.40",
      "average": "33.725",
      "volume": "9950.02",
      "turnover": "335552.12",
      "trades": "87"
    },
    {
      "date": "2023-03-31",
      "bid": "34.05",
      "ask": "34.90",
      "open": "34.40",
      "high": "36.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.64",
      "volume": "10362.66",
      "turnover": "358948.61",
      "trades": "116"
    },
    {
      "date": "2023-04-03",
      "bid": "34.20",
      "ask": "35.1999",
      "open": "35.00",
      "high": "36.40",
      "low": "34.20",
      "close": "35.30",
      "average": "35.22",
      "volume": "12105.38",
      "turnover": "426347.51",
      "trades": "121"
    },
    {
      "date": "2023-04-04",
      "bid": "34.00",
      "ask": "34.30",
      "open": "34.50",
      "high": "35.90",
      "low": "34.00",
      "close": "34.40",
      "average": "34.495",
      "volume": "13098.98",
      "turnover": "451851.35",
      "trades": "98"
    },
    {
      "date": "2023-04-05",
      "bid": "34.50",
      "ask": "35.1999",
      "open": "35.00",
      "high": "36.00",
      "low": "34.00",
      "close": "35.40",
      "average": "34.535",
      "volume": "12967.94",
      "turnover": "447878",
      "trades": "95"
    },
    {
      "date": "2023-04-06",
      "bid": "35.0999",
      "ask": "35.6999",
      "open": "35.6999",
      "high": "35.80",
      "low": "34.50",
      "close": "35.80",
      "average": "35.14",
      "volume": "6654.02",
      "turnover": "233834.76",
      "trades": "57"
    },
    {
      "date": "2023-04-11",
      "bid": "33.70",
      "ask": "34.40",
      "open": "35.6999",
      "high": "36.00",
      "low": "33.10",
      "close": "34.5999",
      "average": "34.48",
      "volume": "19403.38",
      "turnover": "669019.21",
      "trades": "123"
    },
    {
      "date": "2023-04-12",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.40",
      "high": "35.90",
      "low": "33.10",
      "close": "35.00",
      "average": "35.02",
      "volume": "5134.62",
      "turnover": "179822.92",
      "trades": "89"
    },
    {
      "date": "2023-04-13",
      "bid": "34.10",
      "ask": "34.90",
      "open": "35.50",
      "high": "35.50",
      "low": "34.00",
      "close": "35.00",
      "average": "34.445",
      "volume": "8905.46",
      "turnover": "306738.73",
      "trades": "76"
    },
    {
      "date": "2023-04-14",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "33.70",
      "close": "35.00",
      "average": "34.48",
      "volume": "10774.3",
      "turnover": "371516.09",
      "trades": "84"
    },
    {
      "date": "2023-04-17",
      "bid": "33.80",
      "ask": "34.90",
      "open": "35.00",
      "high": "35.00",
      "low": "33.60",
      "close": "34.90",
      "average": "34.43",
      "volume": "15125.48",
      "turnover": "520772.28",
      "trades": "97"
    },
    {
      "date": "2023-04-18",
      "bid": "34.5999",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.30",
      "low": "34.50",
      "close": "35.00",
      "average": "34.925",
      "volume": "7174.72",
      "turnover": "250579.94",
      "trades": "45"
    },
    {
      "date": "2023-04-19",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.40",
      "high": "35.40",
      "low": "34.50",
      "close": "35.00",
      "average": "35.08",
      "volume": "4336.92",
      "turnover": "152131.65",
      "trades": "42"
    },
    {
      "date": "2023-04-20",
      "bid": "34.6999",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.80",
      "low": "34.50",
      "close": "35.40",
      "average": "34.965",
      "volume": "4243.04",
      "turnover": "148355.34",
      "trades": "43"
    },
    {
      "date": "2023-04-21",
      "bid": "35.1999",
      "ask": "35.40",
      "open": "35.80",
      "high": "35.80",
      "low": "34.10",
      "close": "35.40",
      "average": "34.565",
      "volume": "5503.34",
      "turnover": "190220.11",
      "trades": "38"
    },
    {
      "date": "2023-04-24",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.40",
      "high": "35.50",
      "low": "34.20",
      "close": "35.00",
      "average": "34.97",
      "volume": "2477.8",
      "turnover": "86653.92",
      "trades": "40"
    },
    {
      "date": "2023-04-25",
      "bid": "34.20",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.50",
      "low": "33.80",
      "close": "35.50",
      "average": "34.5899",
      "volume": "5725.4",
      "turnover": "198046.58",
      "trades": "79"
    },
    {
      "date": "2023-04-26",
      "bid": "34.00",
      "ask": "34.90",
      "open": "35.00",
      "high": "35.50",
      "low": "34.00",
      "close": "34.90",
      "average": "34.44",
      "volume": "7505.72",
      "turnover": "258498.09",
      "trades": "59"
    },
    {
      "date": "2023-04-27",
      "bid": "33.50",
      "ask": "33.90",
      "open": "35.30",
      "high": "35.80",
      "low": "32.50",
      "close": "33.90",
      "average": "33.455",
      "volume": "18998.74",
      "turnover": "635633.36",
      "trades": "102"
    },
    {
      "date": "2023-04-28",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.90",
      "high": "35.00",
      "low": "33.20",
      "close": "34.00",
      "average": "33.785",
      "volume": "4207.74",
      "turnover": "142150.8",
      "trades": "73"
    },
    {
      "date": "2023-05-02",
      "bid": "34.00",
      "ask": "34.90",
      "open": "34.00",
      "high": "35.00",
      "low": "33.50",
      "close": "34.90",
      "average": "34.53",
      "volume": "6114",
      "turnover": "211115.75",
      "trades": "82"
    },
    {
      "date": "2023-05-03",
      "bid": "33.50",
      "ask": "34.50",
      "open": "34.80",
      "high": "34.80",
      "low": "33.50",
      "close": "34.50",
      "average": "34.32",
      "volume": "4635.78",
      "turnover": "159110.34",
      "trades": "41"
    },
    {
      "date": "2023-05-04",
      "bid": "33.50",
      "ask": "34.40",
      "open": "35.50",
      "high": "35.80",
      "low": "33.40",
      "close": "34.80",
      "average": "34.755",
      "volume": "5057.54",
      "turnover": "175768.02",
      "trades": "94"
    },
    {
      "date": "2023-05-05",
      "bid": "33.70",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.50",
      "low": "33.50",
      "close": "34.40",
      "average": "34.17",
      "volume": "6017.5",
      "turnover": "205622.03",
      "trades": "51"
    },
    {
      "date": "2023-05-08",
      "bid": "33.30",
      "ask": "34.00",
      "open": "35.00",
      "high": "35.00",
      "low": "32.80",
      "close": "34.00",
      "average": "33.555",
      "volume": "11590.72",
      "turnover": "388898.45",
      "trades": "158"
    },
    {
      "date": "2023-05-09",
      "bid": "33.00",
      "ask": "33.40",
      "open": "34.40",
      "high": "34.80",
      "low": "33.00",
      "close": "33.50",
      "average": "33.50",
      "volume": "5036.34",
      "turnover": "168721.88",
      "trades": "79"
    },
    {
      "date": "2023-05-10",
      "bid": "33.20",
      "ask": "33.70",
      "open": "33.50",
      "high": "33.90",
      "low": "32.80",
      "close": "33.80",
      "average": "33.655",
      "volume": "9365.32",
      "turnover": "315172.94",
      "trades": "83"
    },
    {
      "date": "2023-05-11",
      "bid": "33.60",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.50",
      "low": "33.20",
      "close": "34.40",
      "average": "33.845",
      "volume": "10906.7",
      "turnover": "369138.91",
      "trades": "77"
    },
    {
      "date": "2023-05-12",
      "bid": "32.60",
      "ask": "33.40",
      "open": "34.40",
      "high": "34.50",
      "low": "32.40",
      "close": "33.50",
      "average": "32.945",
      "volume": "5370.08",
      "turnover": "176918.27",
      "trades": "77"
    },
    {
      "date": "2023-05-15",
      "bid": "33.00",
      "ask": "33.40",
      "open": "33.90",
      "high": "33.90",
      "low": "32.20",
      "close": "33.40",
      "average": "33.04",
      "volume": "2197.78",
      "turnover": "72616.04",
      "trades": "73"
    },
    {
      "date": "2023-05-16",
      "bid": "31.70",
      "ask": "33.00",
      "open": "33.40",
      "high": "33.50",
      "low": "31.50",
      "close": "33.00",
      "average": "32.21",
      "volume": "8689.74",
      "turnover": "279917.87",
      "trades": "92"
    },
    {
      "date": "2023-05-17",
      "bid": "30.80",
      "ask": "30.90",
      "open": "33.50",
      "high": "33.50",
      "low": "30.50",
      "close": "30.60",
      "average": "31.26",
      "volume": "4127.22",
      "turnover": "129019.87",
      "trades": "63"
    },
    {
      "date": "2023-05-19",
      "bid": "31.00",
      "ask": "31.60",
      "open": "31.50",
      "high": "33.00",
      "low": "30.60",
      "close": "31.60",
      "average": "31.335",
      "volume": "33892.42",
      "turnover": "1062083.74",
      "trades": "194"
    },
    {
      "date": "2023-05-22",
      "bid": "30.90",
      "ask": "31.30",
      "open": "31.50",
      "high": "33.00",
      "low": "30.90",
      "close": "31.40",
      "average": "31.72",
      "volume": "23184.28",
      "turnover": "735371.65",
      "trades": "128"
    },
    {
      "date": "2023-05-23",
      "bid": "30.50",
      "ask": "30.90",
      "open": "31.50",
      "high": "31.80",
      "low": "30.20",
      "close": "31.00",
      "average": "30.6599",
      "volume": "13388.02",
      "turnover": "410461.93",
      "trades": "112"
    },
    {
      "date": "2023-05-24",
      "bid": "29.90",
      "ask": "30.70",
      "open": "31.00",
      "high": "31.80",
      "low": "29.90",
      "close": "30.70",
      "average": "30.385",
      "volume": "8023.3",
      "turnover": "243804.81",
      "trades": "98"
    },
    {
      "date": "2023-05-25",
      "bid": "29.90",
      "ask": "30.50",
      "open": "30.60",
      "high": "31.50",
      "low": "29.90",
      "close": "31.00",
      "average": "30.57",
      "volume": "7678.58",
      "turnover": "234744.35",
      "trades": "67"
    },
    {
      "date": "2023-05-26",
      "bid": "30.70",
      "ask": "31.00",
      "open": "32.00",
      "high": "32.00",
      "low": "30.00",
      "close": "31.00",
      "average": "30.48",
      "volume": "6774.62",
      "turnover": "206496.98",
      "trades": "50"
    },
    {
      "date": "2023-05-29",
      "bid": "30.00",
      "ask": "30.40",
      "open": "31.10",
      "high": "31.10",
      "low": "29.90",
      "close": "30.40",
      "average": "30.305",
      "volume": "8168.78",
      "turnover": "247554.02",
      "trades": "76"
    },
    {
      "date": "2023-05-30",
      "bid": "30.00",
      "ask": "30.10",
      "open": "31.90",
      "high": "31.90",
      "low": "29.40",
      "close": "30.10",
      "average": "30.175",
      "volume": "3426.14",
      "turnover": "103381.84",
      "trades": "48"
    },
    {
      "date": "2023-05-31",
      "bid": "28.9999",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "27.00",
      "close": "30.00",
      "average": "28.42",
      "volume": "30761.62",
      "turnover": "874225.04",
      "trades": "179"
    },
    {
      "date": "2023-06-01",
      "bid": "28.10",
      "ask": "28.40",
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "28.4999",
      "average": "28.43",
      "volume": "9102.22",
      "turnover": "258775.36",
      "trades": "79"
    },
    {
      "date": "2023-06-02",
      "bid": "29.50",
      "ask": "30.00",
      "open": "28.40",
      "high": "30.00",
      "low": "27.00",
      "close": "30.00",
      "average": "28.26",
      "volume": "279282.98",
      "turnover": "7892284.23",
      "trades": "360"
    },
    {
      "date": "2023-06-05",
      "bid": "27.70",
      "ask": "29.10",
      "open": "30.00",
      "high": "31.40",
      "low": "28.40",
      "close": "28.90",
      "average": "29.715",
      "volume": "13972.28",
      "turnover": "415207.11",
      "trades": "121"
    },
    {
      "date": "2023-06-07",
      "bid": "29.10",
      "ask": "30.80",
      "open": "28.90",
      "high": "30.80",
      "low": "28.00",
      "close": "30.50",
      "average": "28.605",
      "volume": "9198.42",
      "turnover": "263126.29",
      "trades": "79"
    },
    {
      "date": "2023-06-08",
      "bid": "28.9999",
      "ask": "29.30",
      "open": "30.50",
      "high": "31.40",
      "low": "28.4999",
      "close": "29.10",
      "average": "29.085",
      "volume": "18689.42",
      "turnover": "543624.4",
      "trades": "127"
    },
    {
      "date": "2023-06-09",
      "bid": "28.30",
      "ask": "28.80",
      "open": "29.10",
      "high": "29.90",
      "low": "27.50",
      "close": "28.9999",
      "average": "28.66",
      "volume": "11781.28",
      "turnover": "337641.86",
      "trades": "73"
    },
    {
      "date": "2023-06-12",
      "bid": "28.30",
      "ask": "28.80",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.00",
      "close": "28.80",
      "average": "28.53",
      "volume": "14749.76",
      "turnover": "420831.76",
      "trades": "65"
    },
    {
      "date": "2023-06-13",
      "bid": "28.4999",
      "ask": "28.9999",
      "open": "28.80",
      "high": "28.9999",
      "low": "28.40",
      "close": "28.9999",
      "average": "28.74",
      "volume": "6560.62",
      "turnover": "188538.63",
      "trades": "39"
    },
    {
      "date": "2023-06-14",
      "bid": "28.4999",
      "ask": "28.9999",
      "open": "28.9999",
      "high": "28.9999",
      "low": "28.30",
      "close": "28.70",
      "average": "28.54",
      "volume": "6779.6",
      "turnover": "193475.7",
      "trades": "42"
    },
    {
      "date": "2023-06-15",
      "bid": "28.4999",
      "ask": "28.9999",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.4999",
      "close": "28.90",
      "average": "28.965",
      "volume": "1845.52",
      "turnover": "53451.9",
      "trades": "38"
    },
    {
      "date": "2023-06-16",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.9999",
      "high": "28.9999",
      "low": "28.4999",
      "close": "28.90",
      "average": "28.91",
      "volume": "23163.22",
      "turnover": "669660.88",
      "trades": "55"
    },
    {
      "date": "2023-06-19",
      "bid": "28.90",
      "ask": "28.9999",
      "open": "28.90",
      "high": "29.50",
      "low": "28.40",
      "close": "28.9999",
      "average": "28.985",
      "volume": "1702.76",
      "turnover": "49357.31",
      "trades": "45"
    },
    {
      "date": "2023-06-20",
      "bid": "28.30",
      "ask": "28.80",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.1999",
      "close": "28.80",
      "average": "28.68",
      "volume": "3708.28",
      "turnover": "106345.76",
      "trades": "44"
    },
    {
      "date": "2023-06-21",
      "bid": "27.60",
      "ask": "28.40",
      "open": "29.30",
      "high": "29.30",
      "low": "27.50",
      "close": "27.50",
      "average": "28.04",
      "volume": "14330.86",
      "turnover": "401834.85",
      "trades": "93"
    },
    {
      "date": "2023-06-22",
      "bid": "27.00",
      "ask": "27.10",
      "open": "28.40",
      "high": "29.40",
      "low": "26.60",
      "close": "27.10",
      "average": "27.365",
      "volume": "19889.18",
      "turnover": "544264.29",
      "trades": "117"
    },
    {
      "date": "2023-06-26",
      "bid": "27.70",
      "ask": "28.4999",
      "open": "27.10",
      "high": "28.4999",
      "low": "26.70",
      "close": "28.4999",
      "average": "27.615",
      "volume": "5381.44",
      "turnover": "148603.35",
      "trades": "67"
    },
    {
      "date": "2023-06-27",
      "bid": "28.60",
      "ask": "28.9999",
      "open": "29.90",
      "high": "31.10",
      "low": "28.00",
      "close": "28.9999",
      "average": "29.275",
      "volume": "62971.8",
      "turnover": "1843600.78",
      "trades": "325"
    },
    {
      "date": "2023-06-28",
      "bid": "28.1999",
      "ask": "28.4999",
      "open": "29.30",
      "high": "29.50",
      "low": "27.90",
      "close": "28.4999",
      "average": "28.6949",
      "volume": "32874.68",
      "turnover": "943269.52",
      "trades": "151"
    },
    {
      "date": "2023-06-29",
      "bid": "28.00",
      "ask": "28.40",
      "open": "29.40",
      "high": "29.40",
      "low": "28.00",
      "close": "28.40",
      "average": "28.645",
      "volume": "8932.92",
      "turnover": "255895.68",
      "trades": "76"
    },
    {
      "date": "2023-06-30",
      "bid": "28.40",
      "ask": "28.4999",
      "open": "28.4999",
      "high": "29.40",
      "low": "28.10",
      "close": "28.4999",
      "average": "28.565",
      "volume": "15425.46",
      "turnover": "440595.97",
      "trades": "89"
    },
    {
      "date": "2023-07-03",
      "bid": "28.10",
      "ask": "28.4999",
      "open": "29.30",
      "high": "29.30",
      "low": "27.90",
      "close": "28.40",
      "average": "28.295",
      "volume": "10110.76",
      "turnover": "286107.75",
      "trades": "87"
    },
    {
      "date": "2023-07-04",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.00",
      "close": "28.40",
      "average": "28.47",
      "volume": "7665.76",
      "turnover": "218247.11",
      "trades": "55"
    },
    {
      "date": "2023-07-05",
      "bid": "28.40",
      "ask": "28.4999",
      "open": "28.00",
      "high": "29.70",
      "low": "27.60",
      "close": "28.4999",
      "average": "28.555",
      "volume": "57267.98",
      "turnover": "1635261.31",
      "trades": "139"
    },
    {
      "date": "2023-07-06",
      "bid": "28.30",
      "ask": "28.80",
      "open": "29.90",
      "high": "29.90",
      "low": "28.10",
      "close": "28.70",
      "average": "28.525",
      "volume": "4343.76",
      "turnover": "123912.75",
      "trades": "57"
    },
    {
      "date": "2023-07-07",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.80",
      "low": "28.10",
      "close": "29.20",
      "average": "28.62",
      "volume": "18511.6",
      "turnover": "529797.69",
      "trades": "92"
    },
    {
      "date": "2023-07-10",
      "bid": "28.10",
      "ask": "28.80",
      "open": "29.80",
      "high": "29.80",
      "low": "27.50",
      "close": "29.50",
      "average": "28.505",
      "volume": "20223.74",
      "turnover": "576515.57",
      "trades": "116"
    },
    {
      "date": "2023-07-11",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.60",
      "high": "28.9999",
      "low": "28.00",
      "close": "28.4999",
      "average": "28.29",
      "volume": "11187.8",
      "turnover": "316504.65",
      "trades": "104"
    },
    {
      "date": "2023-07-12",
      "bid": "28.1999",
      "ask": "28.4999",
      "open": "28.80",
      "high": "28.90",
      "low": "27.50",
      "close": "28.4999",
      "average": "27.87",
      "volume": "16803.98",
      "turnover": "468353.95",
      "trades": "97"
    },
    {
      "date": "2023-07-13",
      "bid": "27.90",
      "ask": "28.1999",
      "open": "28.9999",
      "high": "29.30",
      "low": "27.90",
      "close": "28.1999",
      "average": "28.275",
      "volume": "8602.2",
      "turnover": "243226.32",
      "trades": "73"
    },
    {
      "date": "2023-07-14",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.1999",
      "high": "28.90",
      "low": "27.90",
      "close": "28.4999",
      "average": "28.285",
      "volume": "5266.68",
      "turnover": "148957.46",
      "trades": "81"
    },
    {
      "date": "2023-07-17",
      "bid": "28.10",
      "ask": "28.4999",
      "open": "29.30",
      "high": "29.80",
      "low": "27.90",
      "close": "28.4999",
      "average": "28.485",
      "volume": "306496.84",
      "turnover": "8729969.25",
      "trades": "236"
    },
    {
      "date": "2023-07-18",
      "bid": "27.40",
      "ask": "28.1999",
      "open": "28.9999",
      "high": "28.9999",
      "low": "27.00",
      "close": "28.1999",
      "average": "28.315",
      "volume": "136372.34",
      "turnover": "3861163.19",
      "trades": "128"
    },
    {
      "date": "2023-07-19",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.30",
      "high": "28.60",
      "low": "27.20",
      "close": "27.50",
      "average": "27.505",
      "volume": "376501.34",
      "turnover": "10354794.03",
      "trades": "161"
    },
    {
      "date": "2023-07-20",
      "bid": "28.4999",
      "ask": "28.90",
      "open": "27.50",
      "high": "28.9999",
      "low": "27.20",
      "close": "28.60",
      "average": "27.88",
      "volume": "109854.38",
      "turnover": "3062704.81",
      "trades": "121"
    },
    {
      "date": "2023-07-21",
      "bid": "28.80",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.30",
      "low": "28.00",
      "close": "28.60",
      "average": "28.715",
      "volume": "118260.26",
      "turnover": "3395819.83",
      "trades": "86"
    },
    {
      "date": "2023-07-24",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.60",
      "high": "29.40",
      "low": "28.4999",
      "close": "28.90",
      "average": "28.785",
      "volume": "64684.88",
      "turnover": "1862077.82",
      "trades": "88"
    },
    {
      "date": "2023-07-25",
      "bid": "31.00",
      "ask": "31.10",
      "open": "28.90",
      "high": "31.00",
      "low": "28.80",
      "close": "31.00",
      "average": "29.51",
      "volume": "54029.92",
      "turnover": "1594381.55",
      "trades": "92"
    },
    {
      "date": "2023-07-26",
      "bid": "29.50",
      "ask": "30.10",
      "open": "31.00",
      "high": "31.40",
      "low": "29.40",
      "close": "30.10",
      "average": "29.755",
      "volume": "40435.7",
      "turnover": "1203085.44",
      "trades": "119"
    },
    {
      "date": "2023-07-27",
      "bid": "29.30",
      "ask": "29.40",
      "open": "30.50",
      "high": "30.50",
      "low": "29.30",
      "close": "29.40",
      "average": "29.53",
      "volume": "17156.26",
      "turnover": "506647.23",
      "trades": "48"
    },
    {
      "date": "2023-07-28",
      "bid": "28.9999",
      "ask": "29.60",
      "open": "29.50",
      "high": "31.00",
      "low": "28.90",
      "close": "28.9999",
      "average": "30.3549",
      "volume": "65738.32",
      "turnover": "1995539.73",
      "trades": "78"
    },
    {
      "date": "2023-07-31",
      "bid": "29.10",
      "ask": "29.50",
      "open": "28.60",
      "high": "29.80",
      "low": "28.60",
      "close": "29.50",
      "average": "29.19",
      "volume": "20570.92",
      "turnover": "600488.87",
      "trades": "86"
    },
    {
      "date": "2023-08-01",
      "bid": "28.70",
      "ask": "29.10",
      "open": "29.50",
      "high": "29.80",
      "low": "28.70",
      "close": "29.20",
      "average": "29.295",
      "volume": "1663.26",
      "turnover": "48725.6",
      "trades": "40"
    },
    {
      "date": "2023-08-02",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.90",
      "low": "28.4999",
      "close": "29.10",
      "average": "29.05",
      "volume": "7851.28",
      "turnover": "228064.34",
      "trades": "64"
    },
    {
      "date": "2023-08-03",
      "bid": "28.40",
      "ask": "28.4999",
      "open": "29.90",
      "high": "29.90",
      "low": "28.4999",
      "close": "28.4999",
      "average": "28.555",
      "volume": "1890.34",
      "turnover": "53982.58",
      "trades": "35"
    },
    {
      "date": "2023-08-04",
      "bid": "28.70",
      "ask": "28.9999",
      "open": "28.40",
      "high": "28.9999",
      "low": "28.40",
      "close": "28.9999",
      "average": "28.875",
      "volume": "2516.48",
      "turnover": "72669.51",
      "trades": "26"
    },
    {
      "date": "2023-08-07",
      "bid": "28.30",
      "ask": "28.40",
      "open": "29.60",
      "high": "29.60",
      "low": "28.30",
      "close": "28.4999",
      "average": "28.85",
      "volume": "9120.02",
      "turnover": "263124.62",
      "trades": "57"
    },
    {
      "date": "2023-08-08",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.4999",
      "high": "29.20",
      "low": "28.00",
      "close": "29.20",
      "average": "28.51",
      "volume": "11989.96",
      "turnover": "341861.04",
      "trades": "76"
    },
    {
      "date": "2023-08-09",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.40",
      "low": "28.60",
      "close": "28.9999",
      "average": "28.955",
      "volume": "13781.06",
      "turnover": "398996.62",
      "trades": "68"
    },
    {
      "date": "2023-08-10",
      "bid": "28.60",
      "ask": "28.9999",
      "open": "29.40",
      "high": "29.60",
      "low": "28.4999",
      "close": "28.9999",
      "average": "29.03",
      "volume": "1081.14",
      "turnover": "31385.99",
      "trades": "22"
    },
    {
      "date": "2023-08-11",
      "bid": "28.70",
      "ask": "28.9999",
      "open": "28.4999",
      "high": "29.50",
      "low": "28.4999",
      "close": "28.9999",
      "average": "28.97",
      "volume": "10101.36",
      "turnover": "292612.87",
      "trades": "27"
    },
    {
      "date": "2023-08-14",
      "bid": "28.4999",
      "ask": "28.80",
      "open": "28.9999",
      "high": "28.9999",
      "low": "28.4999",
      "close": "28.80",
      "average": "28.68",
      "volume": "2284.28",
      "turnover": "65513.94",
      "trades": "35"
    },
    {
      "date": "2023-08-15",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.80",
      "low": "28.1999",
      "close": "28.80",
      "average": "28.425",
      "volume": "5588.34",
      "turnover": "158845.68",
      "trades": "31"
    },
    {
      "date": "2023-08-16",
      "bid": "28.40",
      "ask": "28.4999",
      "open": "28.80",
      "high": "29.60",
      "low": "28.00",
      "close": "28.70",
      "average": "28.61",
      "volume": "20666",
      "turnover": "591212.41",
      "trades": "70"
    },
    {
      "date": "2023-08-17",
      "bid": "28.1999",
      "ask": "28.40",
      "open": "28.10",
      "high": "29.70",
      "low": "28.00",
      "close": "28.4999",
      "average": "28.585",
      "volume": "3852.46",
      "turnover": "110126.91",
      "trades": "49"
    },
    {
      "date": "2023-08-18",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.4999",
      "high": "29.70",
      "low": "27.40",
      "close": "28.00",
      "average": "27.815",
      "volume": "8764.36",
      "turnover": "243798.42",
      "trades": "63"
    },
    {
      "date": "2023-08-21",
      "bid": "28.1999",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "27.90",
      "close": "28.40",
      "average": "28.03",
      "volume": "1620.26",
      "turnover": "45418.14",
      "trades": "23"
    },
    {
      "date": "2023-08-22",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.60",
      "high": "28.00",
      "low": "27.20",
      "close": "27.70",
      "average": "27.3899",
      "volume": "9173.58",
      "turnover": "251251.46",
      "trades": "53"
    },
    {
      "date": "2023-08-23",
      "bid": "27.90",
      "ask": "28.80",
      "open": "27.50",
      "high": "29.20",
      "low": "27.50",
      "close": "27.90",
      "average": "28.155",
      "volume": "8500.46",
      "turnover": "239340.83",
      "trades": "60"
    },
    {
      "date": "2023-08-24",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.80",
      "high": "27.80",
      "low": "26.90",
      "close": "27.30",
      "average": "27.375",
      "volume": "4190.06",
      "turnover": "114696.02",
      "trades": "47"
    },
    {
      "date": "2023-08-25",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.90",
      "high": "28.4999",
      "low": "27.00",
      "close": "27.50",
      "average": "27.68",
      "volume": "5187.44",
      "turnover": "143579.4",
      "trades": "52"
    },
    {
      "date": "2023-08-28",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.4999",
      "high": "28.60",
      "low": "27.20",
      "close": "28.00",
      "average": "27.6449",
      "volume": "13167.9",
      "turnover": "364039.35",
      "trades": "74"
    },
    {
      "date": "2023-08-29",
      "bid": "27.00",
      "ask": "28.10",
      "open": "27.40",
      "high": "28.40",
      "low": "25.80",
      "close": "28.30",
      "average": "26.96",
      "volume": "9693.66",
      "turnover": "261347.87",
      "trades": "98"
    },
    {
      "date": "2023-08-30",
      "bid": "26.80",
      "ask": "27.40",
      "open": "28.30",
      "high": "28.30",
      "low": "26.30",
      "close": "27.50",
      "average": "26.93",
      "volume": "11506.74",
      "turnover": "309882.47",
      "trades": "69"
    },
    {
      "date": "2023-08-31",
      "bid": "27.40",
      "ask": "27.90",
      "open": "27.50",
      "high": "28.00",
      "low": "26.40",
      "close": "28.00",
      "average": "27.265",
      "volume": "7189.52",
      "turnover": "196033.46",
      "trades": "68"
    },
    {
      "date": "2023-09-01",
      "bid": "27.10",
      "ask": "27.80",
      "open": "28.1999",
      "high": "28.30",
      "low": "27.30",
      "close": "27.90",
      "average": "27.725",
      "volume": "4254.7",
      "turnover": "117957.45",
      "trades": "28"
    },
    {
      "date": "2023-09-04",
      "bid": "26.90",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.40",
      "low": "26.20",
      "close": "28.40",
      "average": "27.07",
      "volume": "8234.82",
      "turnover": "222922.09",
      "trades": "71"
    },
    {
      "date": "2023-09-05",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.70",
      "high": "27.70",
      "low": "26.50",
      "close": "26.90",
      "average": "26.8899",
      "volume": "8625.9",
      "turnover": "231934.66",
      "trades": "60"
    },
    {
      "date": "2023-09-06",
      "bid": "26.50",
      "ask": "27.10",
      "open": "26.50",
      "high": "27.40",
      "low": "26.40",
      "close": "27.20",
      "average": "26.915",
      "volume": "5452.34",
      "turnover": "146751.72",
      "trades": "27"
    },
    {
      "date": "2023-09-07",
      "bid": "26.30",
      "ask": "26.80",
      "open": "27.50",
      "high": "27.90",
      "low": "26.20",
      "close": "26.90",
      "average": "26.635",
      "volume": "5069.56",
      "turnover": "135018.85",
      "trades": "71"
    },
    {
      "date": "2023-09-08",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.40",
      "low": "26.70",
      "close": "27.00",
      "average": "27.20",
      "volume": "2018.22",
      "turnover": "54891.94",
      "trades": "27"
    },
    {
      "date": "2023-09-11",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.00",
      "high": "28.00",
      "low": "26.40",
      "close": "27.50",
      "average": "26.905",
      "volume": "1882.42",
      "turnover": "50642.13",
      "trades": "53"
    },
    {
      "date": "2023-09-12",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.50",
      "high": "28.00",
      "low": "26.80",
      "close": "27.00",
      "average": "27.505",
      "volume": "1566.62",
      "turnover": "43088.66",
      "trades": "13"
    },
    {
      "date": "2023-09-13",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.70",
      "low": "26.50",
      "close": "27.00",
      "average": "27.04",
      "volume": "829.2",
      "turnover": "22421.47",
      "trades": "31"
    },
    {
      "date": "2023-09-14",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.10",
      "high": "27.70",
      "low": "26.10",
      "close": "26.90",
      "average": "26.305",
      "volume": "416.26",
      "turnover": "10949.63",
      "trades": "12"
    },
    {
      "date": "2023-09-15",
      "bid": "26.70",
      "ask": "27.20",
      "open": "26.80",
      "high": "27.70",
      "low": "26.60",
      "close": "27.10",
      "average": "27.005",
      "volume": "4876.08",
      "turnover": "131682.39",
      "trades": "46"
    },
    {
      "date": "2023-09-18",
      "bid": "26.70",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.50",
      "low": "26.60",
      "close": "27.50",
      "average": "27.005",
      "volume": "2687.12",
      "turnover": "72571.03",
      "trades": "35"
    },
    {
      "date": "2023-09-19",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.70",
      "low": "26.70",
      "close": "27.00",
      "average": "26.945",
      "volume": "3365.22",
      "turnover": "90674.76",
      "trades": "27"
    },
    {
      "date": "2023-09-20",
      "bid": "26.30",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "26.20",
      "close": "26.90",
      "average": "26.725",
      "volume": "1262.68",
      "turnover": "33747.2",
      "trades": "33"
    },
    {
      "date": "2023-09-21",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.20",
      "high": "27.00",
      "low": "26.20",
      "close": "27.00",
      "average": "26.985",
      "volume": "18646.22",
      "turnover": "503188.65",
      "trades": "94"
    },
    {
      "date": "2023-09-22",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.50",
      "high": "28.10",
      "low": "26.60",
      "close": "27.00",
      "average": "27.30",
      "volume": "5132.46",
      "turnover": "140113.72",
      "trades": "37"
    },
    {
      "date": "2023-09-25",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.90",
      "low": "25.70",
      "close": "26.40",
      "average": "26.2299",
      "volume": "9665.4",
      "turnover": "253525.3",
      "trades": "50"
    },
    {
      "date": "2023-09-26",
      "bid": "25.80",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.60",
      "low": "25.00",
      "close": "26.50",
      "average": "25.695",
      "volume": "8714.78",
      "turnover": "223919.6",
      "trades": "51"
    },
    {
      "date": "2023-09-27",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.70",
      "high": "27.10",
      "low": "25.70",
      "close": "26.10",
      "average": "26.31",
      "volume": "1895.72",
      "turnover": "49874.62",
      "trades": "36"
    },
    {
      "date": "2023-09-28",
      "bid": "25.90",
      "ask": "26.30",
      "open": "26.10",
      "high": "27.40",
      "low": "26.00",
      "close": "26.50",
      "average": "26.60",
      "volume": "4804.14",
      "turnover": "127794.54",
      "trades": "42"
    },
    {
      "date": "2023-09-29",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.50",
      "high": "27.50",
      "low": "25.80",
      "close": "26.50",
      "average": "26.2849",
      "volume": "5015.88",
      "turnover": "131835.53",
      "trades": "40"
    },
    {
      "date": "2023-10-02",
      "bid": "26.30",
      "ask": "27.40",
      "open": "26.30",
      "high": "27.50",
      "low": "26.00",
      "close": "27.50",
      "average": "26.65",
      "volume": "2931.92",
      "turnover": "78140.38",
      "trades": "43"
    },
    {
      "date": "2023-10-03",
      "bid": "25.90",
      "ask": "26.40",
      "open": "27.50",
      "high": "27.50",
      "low": "25.90",
      "close": "26.40",
      "average": "26.795",
      "volume": "44439.62",
      "turnover": "1190728.92",
      "trades": "92"
    },
    {
      "date": "2023-10-04",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "25.60",
      "close": "26.30",
      "average": "26.055",
      "volume": "7745.64",
      "turnover": "201804.42",
      "trades": "60"
    },
    {
      "date": "2023-10-05",
      "bid": "26.30",
      "ask": "27.00",
      "open": "26.40",
      "high": "27.30",
      "low": "25.90",
      "close": "27.20",
      "average": "26.395",
      "volume": "9508.9",
      "turnover": "250971.77",
      "trades": "47"
    },
    {
      "date": "2023-10-06",
      "bid": "26.20",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.20",
      "low": "26.10",
      "close": "26.50",
      "average": "26.43",
      "volume": "11106.06",
      "turnover": "293560.92",
      "trades": "50"
    },
    {
      "date": "2023-10-09",
      "bid": "25.80",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.90",
      "low": "25.50",
      "close": "26.80",
      "average": "26.075",
      "volume": "11143.22",
      "turnover": "290536.96",
      "trades": "50"
    },
    {
      "date": "2023-10-10",
      "bid": "24.95",
      "ask": "25.30",
      "open": "26.80",
      "high": "26.80",
      "low": "25.00",
      "close": "25.50",
      "average": "25.6749",
      "volume": "10708.66",
      "turnover": "274953.62",
      "trades": "76"
    },
    {
      "date": "2023-10-11",
      "bid": "25.60",
      "ask": "26.50",
      "open": "25.00",
      "high": "26.80",
      "low": "24.50",
      "close": "26.50",
      "average": "25.615",
      "volume": "24639.86",
      "turnover": "631155.7",
      "trades": "122"
    },
    {
      "date": "2023-10-12",
      "bid": "25.70",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.40",
      "low": "25.70",
      "close": "27.00",
      "average": "26.595",
      "volume": "20697.42",
      "turnover": "550426.15",
      "trades": "73"
    },
    {
      "date": "2023-10-13",
      "bid": "26.30",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.10",
      "low": "26.10",
      "close": "27.00",
      "average": "26.565",
      "volume": "6740.02",
      "turnover": "179057.73",
      "trades": "41"
    },
    {
      "date": "2023-10-16",
      "bid": "28.10",
      "ask": "28.80",
      "open": "31.60",
      "high": "31.90",
      "low": "27.10",
      "close": "28.80",
      "average": "29.22",
      "volume": "103982.98",
      "turnover": "3038198.21",
      "trades": "438"
    },
    {
      "date": "2023-10-17",
      "bid": "26.90",
      "ask": "27.00",
      "open": "29.50",
      "high": "29.50",
      "low": "26.70",
      "close": "27.00",
      "average": "27.56",
      "volume": "27262.86",
      "turnover": "751304.69",
      "trades": "121"
    },
    {
      "date": "2023-10-18",
      "bid": "26.20",
      "ask": "26.70",
      "open": "27.00",
      "high": "28.00",
      "low": "26.10",
      "close": "26.20",
      "average": "26.825",
      "volume": "4360.26",
      "turnover": "116972.33",
      "trades": "65"
    },
    {
      "date": "2023-10-19",
      "bid": "26.70",
      "ask": "27.60",
      "open": "26.20",
      "high": "27.80",
      "low": "26.00",
      "close": "27.60",
      "average": "26.765",
      "volume": "8455.7",
      "turnover": "226327.22",
      "trades": "69"
    },
    {
      "date": "2023-10-20",
      "bid": "26.40",
      "ask": "27.20",
      "open": "27.50",
      "high": "27.50",
      "low": "25.70",
      "close": "27.30",
      "average": "26.565",
      "volume": "5857.26",
      "turnover": "155584.23",
      "trades": "41"
    },
    {
      "date": "2023-10-23",
      "bid": "26.50",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.80",
      "low": "26.10",
      "close": "27.40",
      "average": "26.765",
      "volume": "7352.68",
      "turnover": "196780.57",
      "trades": "57"
    },
    {
      "date": "2023-10-24",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.40",
      "high": "28.00",
      "low": "26.30",
      "close": "26.50",
      "average": "26.825",
      "volume": "4557.52",
      "turnover": "122252.26",
      "trades": "40"
    },
    {
      "date": "2023-10-25",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.90",
      "low": "25.80",
      "close": "26.70",
      "average": "26.1799",
      "volume": "3058.48",
      "turnover": "80064.34",
      "trades": "40"
    },
    {
      "date": "2023-10-26",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.70",
      "low": "25.20",
      "close": "26.00",
      "average": "25.895",
      "volume": "2650.22",
      "turnover": "68625.56",
      "trades": "38"
    },
    {
      "date": "2023-10-27",
      "bid": "25.50",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.40",
      "low": "25.00",
      "close": "26.40",
      "average": "26.02",
      "volume": "9181.62",
      "turnover": "238922.28",
      "trades": "83"
    },
    {
      "date": "2023-10-30",
      "bid": "25.60",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.80",
      "low": "25.10",
      "close": "26.00",
      "average": "25.655",
      "volume": "9257.38",
      "turnover": "237491.72",
      "trades": "46"
    },
    {
      "date": "2023-10-31",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.90",
      "low": "25.50",
      "close": "26.20",
      "average": "26.06",
      "volume": "5622.26",
      "turnover": "146513.84",
      "trades": "55"
    },
    {
      "date": "2023-11-01",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.70",
      "low": "25.30",
      "close": "26.30",
      "average": "25.905",
      "volume": "5314.46",
      "turnover": "137680.25",
      "trades": "34"
    },
    {
      "date": "2023-11-02",
      "bid": "25.80",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.00",
      "low": "24.55",
      "close": "26.70",
      "average": "25.145",
      "volume": "92145.54",
      "turnover": "2317104.56",
      "trades": "96"
    },
    {
      "date": "2023-11-03",
      "bid": "26.60",
      "ask": "27.10",
      "open": "25.80",
      "high": "27.10",
      "low": "25.80",
      "close": "27.10",
      "average": "26.425",
      "volume": "1885.8",
      "turnover": "49829.41",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "26.70",
      "ask": "27.40",
      "open": "26.90",
      "high": "28.4999",
      "low": "26.50",
      "close": "27.50",
      "average": "27.195",
      "volume": "9099.32",
      "turnover": "247474.54",
      "trades": "85"
    },
    {
      "date": "2023-11-07",
      "bid": "27.60",
      "ask": "28.9999",
      "open": "27.50",
      "high": "29.10",
      "low": "27.20",
      "close": "28.9999",
      "average": "28.365",
      "volume": "6580.28",
      "turnover": "186664.94",
      "trades": "58"
    },
    {
      "date": "2023-11-08",
      "bid": "28.4999",
      "ask": "29.20",
      "open": "27.60",
      "high": "29.40",
      "low": "27.60",
      "close": "29.20",
      "average": "28.505",
      "volume": "13278.12",
      "turnover": "378466.31",
      "trades": "44"
    },
    {
      "date": "2023-11-09",
      "bid": "27.10",
      "ask": "27.40",
      "open": "29.40",
      "high": "29.40",
      "low": "25.80",
      "close": "27.40",
      "average": "26.965",
      "volume": "33974.56",
      "turnover": "916105.09",
      "trades": "149"
    },
    {
      "date": "2023-11-10",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "26.20",
      "close": "27.00",
      "average": "26.56",
      "volume": "13558.62",
      "turnover": "360125.35",
      "trades": "53"
    },
    {
      "date": "2023-11-13",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.20",
      "high": "27.00",
      "low": "26.00",
      "close": "26.60",
      "average": "26.295",
      "volume": "7223.76",
      "turnover": "189939.23",
      "trades": "51"
    },
    {
      "date": "2023-11-14",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.00",
      "average": "26.04",
      "volume": "13636.62",
      "turnover": "355111.96",
      "trades": "114"
    },
    {
      "date": "2023-11-15",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.80",
      "low": "25.80",
      "close": "26.50",
      "average": "25.99",
      "volume": "21294.96",
      "turnover": "553403.72",
      "trades": "63"
    },
    {
      "date": "2023-11-16",
      "bid": "26.30",
      "ask": "26.90",
      "open": "26.40",
      "high": "27.00",
      "low": "26.00",
      "close": "26.90",
      "average": "26.725",
      "volume": "5120.94",
      "turnover": "136849.19",
      "trades": "54"
    },
    {
      "date": "2023-11-17",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "26.20",
      "close": "26.90",
      "average": "26.905",
      "volume": "2963.18",
      "turnover": "79724.02",
      "trades": "31"
    },
    {
      "date": "2023-11-20",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.90",
      "high": "26.90",
      "low": "26.30",
      "close": "26.80",
      "average": "26.57",
      "volume": "7484.92",
      "turnover": "198886.26",
      "trades": "41"
    },
    {
      "date": "2023-11-21",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.80",
      "high": "26.90",
      "low": "25.00",
      "close": "26.30",
      "average": "25.94",
      "volume": "4218.46",
      "turnover": "109417.02",
      "trades": "49"
    },
    {
      "date": "2023-11-22",
      "bid": "25.90",
      "ask": "26.30",
      "open": "25.60",
      "high": "26.40",
      "low": "25.60",
      "close": "26.40",
      "average": "26.055",
      "volume": "4029.26",
      "turnover": "104982.55",
      "trades": "43"
    },
    {
      "date": "2023-11-23",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.50",
      "low": "25.50",
      "close": "26.50",
      "average": "26.0099",
      "volume": "3864.5",
      "turnover": "100520.19",
      "trades": "55"
    },
    {
      "date": "2023-11-24",
      "bid": "26.30",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "26.50",
      "average": "26.345",
      "volume": "4471.16",
      "turnover": "117792.65",
      "trades": "38"
    },
    {
      "date": "2023-11-27",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.90",
      "low": "26.10",
      "close": "26.40",
      "average": "26.335",
      "volume": "1974.8",
      "turnover": "52009.61",
      "trades": "26"
    },
    {
      "date": "2023-11-28",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.30",
      "high": "27.30",
      "low": "26.20",
      "close": "26.20",
      "average": "26.945",
      "volume": "5359.8",
      "turnover": "144429.43",
      "trades": "46"
    },
    {
      "date": "2023-11-29",
      "bid": "26.20",
      "ask": "26.70",
      "open": "26.90",
      "high": "26.90",
      "low": "26.10",
      "close": "26.80",
      "average": "26.315",
      "volume": "4860",
      "turnover": "127883.46",
      "trades": "40"
    },
    {
      "date": "2023-11-30",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.80",
      "high": "26.80",
      "low": "25.50",
      "close": "26.50",
      "average": "25.9799",
      "volume": "11251.42",
      "turnover": "292288.24",
      "trades": "75"
    },
    {
      "date": "2023-12-01",
      "bid": "25.50",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "25.20",
      "close": "26.30",
      "average": "25.7599",
      "volume": "5040.3",
      "turnover": "129842.85",
      "trades": "61"
    },
    {
      "date": "2023-12-04",
      "bid": "25.70",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.40",
      "low": "25.60",
      "close": "26.40",
      "average": "25.83",
      "volume": "3730.28",
      "turnover": "96345.63",
      "trades": "47"
    },
    {
      "date": "2023-12-05",
      "bid": "26.20",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.70",
      "low": "25.60",
      "close": "26.70",
      "average": "26.19",
      "volume": "13456.2",
      "turnover": "352445.84",
      "trades": "61"
    },
    {
      "date": "2023-12-06",
      "bid": "26.30",
      "ask": "26.70",
      "open": "26.70",
      "high": "27.00",
      "low": "26.20",
      "close": "26.70",
      "average": "26.545",
      "volume": "6054.6",
      "turnover": "160717.83",
      "trades": "50"
    },
    {
      "date": "2023-12-07",
      "bid": "26.40",
      "ask": "26.90",
      "open": "25.70",
      "high": "27.10",
      "low": "25.70",
      "close": "26.90",
      "average": "26.595",
      "volume": "4410.28",
      "turnover": "117289.67",
      "trades": "39"
    },
    {
      "date": "2023-12-08",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.90",
      "high": "27.20",
      "low": "25.90",
      "close": "26.30",
      "average": "26.29",
      "volume": "10964.58",
      "turnover": "288250.35",
      "trades": "65"
    },
    {
      "date": "2023-12-11",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.50",
      "low": "25.80",
      "close": "26.10",
      "average": "26.19",
      "volume": "4975.32",
      "turnover": "130312.13",
      "trades": "39"
    },
    {
      "date": "2023-12-12",
      "bid": "25.70",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.60",
      "low": "25.70",
      "close": "26.40",
      "average": "26.275",
      "volume": "9479.38",
      "turnover": "249075.75",
      "trades": "60"
    },
    {
      "date": "2023-12-13",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.40",
      "high": "27.40",
      "low": "25.50",
      "close": "27.40",
      "average": "26.27",
      "volume": "9168.6",
      "turnover": "240873.51",
      "trades": "78"
    },
    {
      "date": "2023-12-14",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.20",
      "high": "27.30",
      "low": "26.20",
      "close": "26.80",
      "average": "26.64",
      "volume": "6874.1",
      "turnover": "183132.97",
      "trades": "60"
    },
    {
      "date": "2023-12-15",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.80",
      "high": "27.30",
      "low": "25.50",
      "close": "26.50",
      "average": "26.11",
      "volume": "30172.9",
      "turnover": "787888.42",
      "trades": "103"
    },
    {
      "date": "2023-12-18",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.20",
      "high": "27.10",
      "low": "25.10",
      "close": "26.70",
      "average": "26.24",
      "volume": "14856.18",
      "turnover": "389821.43",
      "trades": "97"
    },
    {
      "date": "2023-12-19",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.70",
      "high": "27.10",
      "low": "26.20",
      "close": "26.40",
      "average": "26.40",
      "volume": "8695.62",
      "turnover": "229564.58",
      "trades": "47"
    },
    {
      "date": "2023-12-20",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.80",
      "high": "26.80",
      "low": "25.90",
      "close": "26.40",
      "average": "26.05",
      "volume": "14182.22",
      "turnover": "369428.69",
      "trades": "42"
    },
    {
      "date": "2023-12-21",
      "bid": "26.00",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "25.80",
      "close": "26.40",
      "average": "26.145",
      "volume": "9364.8",
      "turnover": "244828.66",
      "trades": "41"
    },
    {
      "date": "2023-12-22",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.70",
      "low": "26.00",
      "close": "26.60",
      "average": "26.395",
      "volume": "7178.98",
      "turnover": "189478.46",
      "trades": "52"
    },
    {
      "date": "2023-12-27",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.00",
      "low": "26.00",
      "close": "26.70",
      "average": "26.41",
      "volume": "32322.56",
      "turnover": "853679.26",
      "trades": "113"
    },
    {
      "date": "2023-12-28",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.60",
      "high": "27.00",
      "low": "26.00",
      "close": "26.10",
      "average": "26.395",
      "volume": "18899.76",
      "turnover": "498877.52",
      "trades": "75"
    },
    {
      "date": "2023-12-29",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.70",
      "low": "25.70",
      "close": "26.30",
      "average": "26.335",
      "volume": "114037.66",
      "turnover": "3003327.99",
      "trades": "107"
    },
    {
      "date": "2024-01-02",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.30",
      "high": "27.10",
      "low": "25.80",
      "close": "26.40",
      "average": "26.315",
      "volume": "10356.34",
      "turnover": "272520.83",
      "trades": "70"
    },
    {
      "date": "2024-01-03",
      "bid": "25.70",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.90",
      "low": "25.60",
      "close": "26.50",
      "average": "26.08",
      "volume": "13240.16",
      "turnover": "345279",
      "trades": "53"
    },
    {
      "date": "2024-01-04",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.40",
      "high": "26.50",
      "low": "25.80",
      "close": "25.90",
      "average": "26.09",
      "volume": "5187.38",
      "turnover": "135328.47",
      "trades": "35"
    },
    {
      "date": "2024-01-05",
      "bid": "25.90",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.20",
      "low": "25.50",
      "close": "26.20",
      "average": "25.81",
      "volume": "2135.82",
      "turnover": "55129.16",
      "trades": "25"
    },
    {
      "date": "2024-01-08",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.40",
      "low": "25.50",
      "close": "25.80",
      "average": "25.64",
      "volume": "91335.7",
      "turnover": "2341876.25",
      "trades": "92"
    },
    {
      "date": "2024-01-09",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.80",
      "high": "27.50",
      "low": "25.70",
      "close": "26.00",
      "average": "25.90",
      "volume": "79908.92",
      "turnover": "2069783.23",
      "trades": "66"
    },
    {
      "date": "2024-01-10",
      "bid": "25.80",
      "ask": "26.20",
      "open": "25.70",
      "high": "26.30",
      "low": "25.60",
      "close": "26.30",
      "average": "25.84",
      "volume": "6850.42",
      "turnover": "177014.79",
      "trades": "25"
    },
    {
      "date": "2024-01-11",
      "bid": "26.10",
      "ask": "26.70",
      "open": "25.70",
      "high": "26.80",
      "low": "25.50",
      "close": "26.10",
      "average": "25.715",
      "volume": "129840.9",
      "turnover": "3338610.34",
      "trades": "62"
    },
    {
      "date": "2024-01-12",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.50",
      "low": "25.70",
      "close": "26.10",
      "average": "26.09",
      "volume": "13243.98",
      "turnover": "345509.49",
      "trades": "52"
    },
    {
      "date": "2024-01-15",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.10",
      "high": "26.50",
      "low": "24.80",
      "close": "24.95",
      "average": "25.4749",
      "volume": "15934.4",
      "turnover": "405914.31",
      "trades": "81"
    },
    {
      "date": "2024-01-16",
      "bid": "25.30",
      "ask": "26.50",
      "open": "25.00",
      "high": "27.00",
      "low": "20.05",
      "close": "27.00",
      "average": "25.86",
      "volume": "229749.14",
      "turnover": "5941864.03",
      "trades": "124"
    },
    {
      "date": "2024-01-17",
      "bid": "26.40",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.40",
      "low": "26.00",
      "close": "27.00",
      "average": "26.495",
      "volume": "21389.14",
      "turnover": "566742.72",
      "trades": "67"
    },
    {
      "date": "2024-01-18",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.47",
      "volume": "5967.78",
      "turnover": "157958.1",
      "trades": "37"
    },
    {
      "date": "2024-01-19",
      "bid": "28.10",
      "ask": "28.40",
      "open": "26.30",
      "high": "28.10",
      "low": "25.90",
      "close": "28.10",
      "average": "26.84",
      "volume": "41075.4",
      "turnover": "1102512.29",
      "trades": "80"
    },
    {
      "date": "2024-01-22",
      "bid": "29.30",
      "ask": "29.60",
      "open": "28.10",
      "high": "29.80",
      "low": "27.40",
      "close": "29.50",
      "average": "28.065",
      "volume": "18138.92",
      "turnover": "509032.3",
      "trades": "93"
    },
    {
      "date": "2024-01-23",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.40",
      "high": "29.50",
      "low": "27.80",
      "close": "28.10",
      "average": "28.295",
      "volume": "10391.14",
      "turnover": "294034.85",
      "trades": "71"
    },
    {
      "date": "2024-01-24",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.4999",
      "high": "29.90",
      "low": "27.10",
      "close": "28.00",
      "average": "28.07",
      "volume": "24682.04",
      "turnover": "692826.56",
      "trades": "98"
    },
    {
      "date": "2024-01-25",
      "bid": "27.50",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.50",
      "average": "27.37",
      "volume": "8452.9",
      "turnover": "231358.64",
      "trades": "50"
    },
    {
      "date": "2024-01-26",
      "bid": "27.60",
      "ask": "28.4999",
      "open": "28.10",
      "high": "29.40",
      "low": "27.50",
      "close": "28.30",
      "average": "27.995",
      "volume": "19118.66",
      "turnover": "535222.39",
      "trades": "96"
    },
    {
      "date": "2024-01-29",
      "bid": "28.10",
      "ask": "28.4999",
      "open": "27.50",
      "high": "28.9999",
      "low": "27.50",
      "close": "28.4999",
      "average": "28.1999",
      "volume": "2595.96",
      "turnover": "73208.1",
      "trades": "36"
    },
    {
      "date": "2024-01-30",
      "bid": "28.00",
      "ask": "28.70",
      "open": "28.30",
      "high": "28.9999",
      "low": "28.00",
      "close": "28.70",
      "average": "28.125",
      "volume": "12175.9",
      "turnover": "342467.33",
      "trades": "33"
    },
    {
      "date": "2024-01-31",
      "bid": "28.4999",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.80",
      "low": "27.50",
      "close": "28.80",
      "average": "28.36",
      "volume": "3074.94",
      "turnover": "87206.85",
      "trades": "43"
    },
    {
      "date": "2024-02-01",
      "bid": "29.20",
      "ask": "29.50",
      "open": "28.80",
      "high": "30.00",
      "low": "28.4999",
      "close": "29.20",
      "average": "29.385",
      "volume": "3989.16",
      "turnover": "117214.17",
      "trades": "48"
    },
    {
      "date": "2024-02-02",
      "bid": "28.4999",
      "ask": "29.20",
      "open": "29.90",
      "high": "30.00",
      "low": "28.4999",
      "close": "29.60",
      "average": "29.455",
      "volume": "9091.3",
      "turnover": "267784.4",
      "trades": "51"
    },
    {
      "date": "2024-02-05",
      "bid": "29.60",
      "ask": "29.80",
      "open": "30.00",
      "high": "31.00",
      "low": "29.50",
      "close": "29.80",
      "average": "30.185",
      "volume": "20670.98",
      "turnover": "623941.62",
      "trades": "161"
    },
    {
      "date": "2024-02-06",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.80",
      "high": "29.80",
      "low": "28.00",
      "close": "29.20",
      "average": "29.115",
      "volume": "32007.4",
      "turnover": "931917.83",
      "trades": "108"
    },
    {
      "date": "2024-02-07",
      "bid": "28.90",
      "ask": "29.80",
      "open": "28.40",
      "high": "29.80",
      "low": "28.40",
      "close": "29.80",
      "average": "29.495",
      "volume": "10764.08",
      "turnover": "317509.41",
      "trades": "62"
    },
    {
      "date": "2024-02-08",
      "bid": "29.30",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.00",
      "low": "28.70",
      "close": "29.50",
      "average": "29.48",
      "volume": "6309.54",
      "turnover": "186001.29",
      "trades": "47"
    },
    {
      "date": "2024-02-09",
      "bid": "28.4999",
      "ask": "28.9999",
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "29.40",
      "average": "29.07",
      "volume": "6230.7",
      "turnover": "181122.2",
      "trades": "56"
    },
    {
      "date": "2024-02-12",
      "bid": "30.00",
      "ask": "30.80",
      "open": "30.50",
      "high": "31.00",
      "low": "28.70",
      "close": "30.80",
      "average": "29.645",
      "volume": "18041.34",
      "turnover": "534808.56",
      "trades": "92"
    },
    {
      "date": "2024-02-13",
      "bid": "29.40",
      "ask": "29.60",
      "open": "30.50",
      "high": "31.50",
      "low": "29.20",
      "close": "29.60",
      "average": "29.71",
      "volume": "6823.2",
      "turnover": "202722.51",
      "trades": "65"
    },
    {
      "date": "2024-02-14",
      "bid": "28.60",
      "ask": "29.30",
      "open": "29.10",
      "high": "30.00",
      "low": "28.60",
      "close": "29.10",
      "average": "29.16",
      "volume": "6760.48",
      "turnover": "197127.15",
      "trades": "46"
    },
    {
      "date": "2024-02-15",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.9999",
      "high": "29.80",
      "low": "28.40",
      "close": "29.10",
      "average": "29.025",
      "volume": "4615.24",
      "turnover": "133965.01",
      "trades": "29"
    },
    {
      "date": "2024-02-16",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.9999",
      "high": "29.60",
      "low": "28.40",
      "close": "29.60",
      "average": "29.06",
      "volume": "6072.14",
      "turnover": "176458.85",
      "trades": "51"
    },
    {
      "date": "2024-02-19",
      "bid": "28.4999",
      "ask": "28.80",
      "open": "29.60",
      "high": "30.00",
      "low": "28.40",
      "close": "28.80",
      "average": "28.885",
      "volume": "9002.26",
      "turnover": "260046.51",
      "trades": "76"
    },
    {
      "date": "2024-02-20",
      "bid": "27.60",
      "ask": "28.4999",
      "open": "28.70",
      "high": "28.70",
      "low": "27.00",
      "close": "28.10",
      "average": "27.795",
      "volume": "18077.6",
      "turnover": "502468.82",
      "trades": "81"
    },
    {
      "date": "2024-02-21",
      "bid": "27.80",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.4999",
      "low": "27.80",
      "close": "27.90",
      "average": "28.27",
      "volume": "1617.66",
      "turnover": "45729.51",
      "trades": "28"
    },
    {
      "date": "2024-02-22",
      "bid": "27.60",
      "ask": "28.10",
      "open": "27.90",
      "high": "28.90",
      "low": "27.40",
      "close": "28.4999",
      "average": "27.575",
      "volume": "1487",
      "turnover": "41006.59",
      "trades": "32"
    },
    {
      "date": "2024-02-23",
      "bid": "28.4999",
      "ask": "28.70",
      "open": "28.40",
      "high": "28.90",
      "low": "27.20",
      "close": "28.4999",
      "average": "28.13",
      "volume": "22637.8",
      "turnover": "636817.15",
      "trades": "93"
    },
    {
      "date": "2024-02-26",
      "bid": "30.00",
      "ask": "30.90",
      "open": "28.4999",
      "high": "31.00",
      "low": "27.70",
      "close": "31.00",
      "average": "29.635",
      "volume": "31960.38",
      "turnover": "947153.04",
      "trades": "120"
    },
    {
      "date": "2024-02-27",
      "bid": "29.50",
      "ask": "29.90",
      "open": "30.50",
      "high": "30.70",
      "low": "28.00",
      "close": "29.90",
      "average": "29.07",
      "volume": "55288.66",
      "turnover": "1607377.36",
      "trades": "135"
    },
    {
      "date": "2024-02-28",
      "bid": "28.60",
      "ask": "29.50",
      "open": "29.90",
      "high": "29.90",
      "low": "27.50",
      "close": "28.9999",
      "average": "28.36",
      "volume": "44549",
      "turnover": "1263307.77",
      "trades": "188"
    },
    {
      "date": "2024-02-29",
      "bid": "28.1999",
      "ask": "28.4999",
      "open": "28.9999",
      "high": "29.40",
      "low": "28.10",
      "close": "28.4999",
      "average": "28.56",
      "volume": "14092.68",
      "turnover": "402483.05",
      "trades": "92"
    },
    {
      "date": "2024-03-01",
      "bid": "28.10",
      "ask": "29.30",
      "open": "28.4999",
      "high": "29.10",
      "low": "26.70",
      "close": "28.9999",
      "average": "27.845",
      "volume": "28967.8",
      "turnover": "806600.12",
      "trades": "112"
    },
    {
      "date": "2024-03-04",
      "bid": "27.20",
      "ask": "27.80",
      "open": "28.9999",
      "high": "29.40",
      "low": "26.90",
      "close": "27.50",
      "average": "27.265",
      "volume": "111233.74",
      "turnover": "3032823.09",
      "trades": "159"
    },
    {
      "date": "2024-03-05",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.50",
      "high": "28.10",
      "low": "26.50",
      "close": "27.40",
      "average": "27.355",
      "volume": "26501.5",
      "turnover": "724921.19",
      "trades": "122"
    },
    {
      "date": "2024-03-06",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.20",
      "high": "27.70",
      "low": "26.70",
      "close": "26.80",
      "average": "27.06",
      "volume": "21307.84",
      "turnover": "576620.16",
      "trades": "117"
    },
    {
      "date": "2024-03-07",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.40",
      "low": "26.80",
      "close": "27.00",
      "average": "27.02",
      "volume": "8431.58",
      "turnover": "227805.02",
      "trades": "55"
    },
    {
      "date": "2024-03-08",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.40",
      "low": "26.60",
      "close": "27.40",
      "average": "27.07",
      "volume": "3168.54",
      "turnover": "85777.81",
      "trades": "40"
    },
    {
      "date": "2024-03-11",
      "bid": "26.70",
      "ask": "27.10",
      "open": "28.40",
      "high": "28.40",
      "low": "26.50",
      "close": "27.10",
      "average": "26.835",
      "volume": "13947.22",
      "turnover": "374298.64",
      "trades": "105"
    },
    {
      "date": "2024-03-12",
      "bid": "27.40",
      "ask": "27.80",
      "open": "27.00",
      "high": "28.40",
      "low": "26.50",
      "close": "27.80",
      "average": "27.715",
      "volume": "7438.64",
      "turnover": "206146.49",
      "trades": "64"
    },
    {
      "date": "2024-03-13",
      "bid": "27.70",
      "ask": "28.10",
      "open": "27.70",
      "high": "28.40",
      "low": "27.50",
      "close": "28.10",
      "average": "27.925",
      "volume": "2643.66",
      "turnover": "73822.05",
      "trades": "40"
    },
    {
      "date": "2024-03-14",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.30",
      "low": "27.70",
      "close": "28.10",
      "average": "27.955",
      "volume": "4294.52",
      "turnover": "120062.04",
      "trades": "49"
    },
    {
      "date": "2024-03-15",
      "bid": "27.70",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.40",
      "low": "27.60",
      "close": "28.40",
      "average": "28.225",
      "volume": "3029.1",
      "turnover": "85500.26",
      "trades": "55"
    },
    {
      "date": "2024-03-18",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.30",
      "high": "28.4999",
      "low": "27.60",
      "close": "28.4999",
      "average": "27.93",
      "volume": "2582.58",
      "turnover": "72127.33",
      "trades": "38"
    },
    {
      "date": "2024-03-19",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.4999",
      "high": "28.4999",
      "low": "27.10",
      "close": "28.30",
      "average": "27.98",
      "volume": "2439.06",
      "turnover": "68246.46",
      "trades": "42"
    },
    {
      "date": "2024-03-20",
      "bid": "27.80",
      "ask": "28.30",
      "open": "28.4999",
      "high": "28.4999",
      "low": "27.70",
      "close": "28.1999",
      "average": "27.91",
      "volume": "2615.48",
      "turnover": "73004.04",
      "trades": "30"
    },
    {
      "date": "2024-03-21",
      "bid": "27.80",
      "ask": "28.1999",
      "open": "28.1999",
      "high": "28.40",
      "low": "26.70",
      "close": "28.40",
      "average": "27.855",
      "volume": "6450",
      "turnover": "179657.81",
      "trades": "44"
    },
    {
      "date": "2024-03-22",
      "bid": "27.80",
      "ask": "28.1999",
      "open": "28.30",
      "high": "28.40",
      "low": "27.70",
      "close": "28.1999",
      "average": "28.035",
      "volume": "2144.9",
      "turnover": "60129.28",
      "trades": "25"
    },
    {
      "date": "2024-03-25",
      "bid": "28.30",
      "ask": "28.9999",
      "open": "28.1999",
      "high": "28.9999",
      "low": "28.00",
      "close": "28.9999",
      "average": "28.51",
      "volume": "4168.74",
      "turnover": "118848.77",
      "trades": "71"
    },
    {
      "date": "2024-03-26",
      "bid": "28.80",
      "ask": "29.50",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.4999",
      "close": "29.50",
      "average": "29.02",
      "volume": "3279.24",
      "turnover": "95161.6",
      "trades": "60"
    },
    {
      "date": "2024-03-27",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.40",
      "high": "30.40",
      "low": "28.90",
      "close": "30.10",
      "average": "29.745",
      "volume": "9029.48",
      "turnover": "268567.13",
      "trades": "75"
    },
    {
      "date": "2024-03-28",
      "bid": "29.50",
      "ask": "29.90",
      "open": "29.90",
      "high": "29.90",
      "low": "29.40",
      "close": "29.90",
      "average": "29.8549",
      "volume": "1644.52",
      "turnover": "49100.51",
      "trades": "26"
    },
    {
      "date": "2024-04-02",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.30",
      "high": "30.40",
      "low": "28.80",
      "close": "29.20",
      "average": "29.27",
      "volume": "40360.76",
      "turnover": "1181337.99",
      "trades": "177"
    },
    {
      "date": "2024-04-03",
      "bid": "28.90",
      "ask": "29.40",
      "open": "28.9999",
      "high": "30.00",
      "low": "28.4999",
      "close": "29.40",
      "average": "29.03",
      "volume": "6278.18",
      "turnover": "182268.58",
      "trades": "61"
    },
    {
      "date": "2024-04-04",
      "bid": "28.80",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.70",
      "low": "28.80",
      "close": "29.40",
      "average": "29.10",
      "volume": "8436.1",
      "turnover": "245505.23",
      "trades": "54"
    },
    {
      "date": "2024-04-05",
      "bid": "28.9999",
      "ask": "29.20",
      "open": "29.40",
      "high": "29.60",
      "low": "28.30",
      "close": "29.20",
      "average": "28.64",
      "volume": "7237.6",
      "turnover": "207296.24",
      "trades": "49"
    },
    {
      "date": "2024-04-08",
      "bid": "28.4999",
      "ask": "28.90",
      "open": "29.20",
      "high": "29.20",
      "low": "28.10",
      "close": "28.90",
      "average": "28.52",
      "volume": "5835.1",
      "turnover": "166417.89",
      "trades": "56"
    },
    {
      "date": "2024-04-09",
      "bid": "28.90",
      "ask": "29.20",
      "open": "28.9999",
      "high": "29.40",
      "low": "28.70",
      "close": "28.90",
      "average": "29.03",
      "volume": "2131.26",
      "turnover": "61867.4",
      "trades": "38"
    },
    {
      "date": "2024-04-10",
      "bid": "28.30",
      "ask": "29.10",
      "open": "28.90",
      "high": "29.40",
      "low": "28.1999",
      "close": "29.10",
      "average": "28.77",
      "volume": "3152.8",
      "turnover": "90708.37",
      "trades": "51"
    },
    {
      "date": "2024-04-11",
      "bid": "28.80",
      "ask": "29.50",
      "open": "29.10",
      "high": "29.50",
      "low": "28.30",
      "close": "29.50",
      "average": "28.60",
      "volume": "5043.44",
      "turnover": "144234.7",
      "trades": "42"
    },
    {
      "date": "2024-04-12",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.50",
      "high": "29.50",
      "low": "28.60",
      "close": "28.90",
      "average": "28.965",
      "volume": "5059.32",
      "turnover": "146549.77",
      "trades": "62"
    },
    {
      "date": "2024-04-15",
      "bid": "28.30",
      "ask": "28.9999",
      "open": "29.30",
      "high": "29.30",
      "low": "28.30",
      "close": "29.30",
      "average": "28.615",
      "volume": "6921.52",
      "turnover": "198074.84",
      "trades": "65"
    },
    {
      "date": "2024-04-16",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.10",
      "high": "29.30",
      "low": "27.30",
      "close": "27.90",
      "average": "27.53",
      "volume": "44699.7",
      "turnover": "1230651.72",
      "trades": "170"
    },
    {
      "date": "2024-04-17",
      "bid": "27.20",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.40",
      "low": "26.50",
      "close": "28.00",
      "average": "27.175",
      "volume": "19160.02",
      "turnover": "520628.63",
      "trades": "113"
    },
    {
      "date": "2024-04-18",
      "bid": "26.90",
      "ask": "27.00",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "27.00",
      "average": "27.19",
      "volume": "9988.64",
      "turnover": "271571.26",
      "trades": "108"
    },
    {
      "date": "2024-04-19",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.30",
      "low": "26.60",
      "close": "26.90",
      "average": "26.825",
      "volume": "4493.8",
      "turnover": "120543.76",
      "trades": "60"
    },
    {
      "date": "2024-04-22",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.60",
      "average": "26.835",
      "volume": "3206.52",
      "turnover": "86046.01",
      "trades": "41"
    },
    {
      "date": "2024-04-23",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.60",
      "high": "27.00",
      "low": "26.40",
      "close": "26.40",
      "average": "26.66",
      "volume": "6018.22",
      "turnover": "160431.75",
      "trades": "56"
    },
    {
      "date": "2024-04-24",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.40",
      "high": "26.90",
      "low": "25.50",
      "close": "26.70",
      "average": "26.60",
      "volume": "5936.38",
      "turnover": "157912.56",
      "trades": "59"
    },
    {
      "date": "2024-04-25",
      "bid": "25.10",
      "ask": "25.40",
      "open": "26.80",
      "high": "27.40",
      "low": "24.90",
      "close": "25.50",
      "average": "25.555",
      "volume": "30735.16",
      "turnover": "785377.69",
      "trades": "137"
    },
    {
      "date": "2024-04-26",
      "bid": "26.30",
      "ask": "26.50",
      "open": "25.40",
      "high": "28.9999",
      "low": "24.05",
      "close": "26.80",
      "average": "26.085",
      "volume": "83924.46",
      "turnover": "2189217.45",
      "trades": "269"
    },
    {
      "date": "2024-04-29",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.60",
      "high": "29.30",
      "low": "26.20",
      "close": "27.90",
      "average": "27.935",
      "volume": "51285.94",
      "turnover": "1432628.49",
      "trades": "244"
    },
    {
      "date": "2024-04-30",
      "bid": "28.60",
      "ask": "29.30",
      "open": "27.90",
      "high": "29.70",
      "low": "27.80",
      "close": "29.30",
      "average": "28.82",
      "volume": "10663.72",
      "turnover": "307324.39",
      "trades": "84"
    },
    {
      "date": "2024-05-02",
      "bid": "28.1999",
      "ask": "29.40",
      "open": "28.9999",
      "high": "29.90",
      "low": "28.10",
      "close": "29.50",
      "average": "29.17",
      "volume": "63119.04",
      "turnover": "1841095.82",
      "trades": "208"
    },
    {
      "date": "2024-05-03",
      "bid": "28.40",
      "ask": "28.70",
      "open": "29.40",
      "high": "29.40",
      "low": "27.30",
      "close": "28.70",
      "average": "28.365",
      "volume": "17745.64",
      "turnover": "503373.24",
      "trades": "106"
    },
    {
      "date": "2024-05-06",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.70",
      "high": "28.70",
      "low": "27.70",
      "close": "28.00",
      "average": "28.305",
      "volume": "13991.5",
      "turnover": "396028.66",
      "trades": "74"
    },
    {
      "date": "2024-05-07",
      "bid": "27.50",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.4999",
      "low": "25.50",
      "close": "28.00",
      "average": "27.24",
      "volume": "85643.46",
      "turnover": "2332963.59",
      "trades": "206"
    },
    {
      "date": "2024-05-08",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.30",
      "low": "27.20",
      "close": "27.90",
      "average": "27.81",
      "volume": "17716.66",
      "turnover": "492698.22",
      "trades": "31"
    },
    {
      "date": "2024-05-10",
      "bid": "27.60",
      "ask": "29.40",
      "open": "27.00",
      "high": "30.40",
      "low": "26.20",
      "close": "27.70",
      "average": "27.805",
      "volume": "99211.92",
      "turnover": "2758724.68",
      "trades": "159"
    },
    {
      "date": "2024-05-13",
      "bid": "28.00",
      "ask": "28.80",
      "open": "27.50",
      "high": "29.70",
      "low": "27.50",
      "close": "28.30",
      "average": "28.67",
      "volume": "9807.92",
      "turnover": "281179.7",
      "trades": "73"
    },
    {
      "date": "2024-05-14",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.40",
      "high": "28.80",
      "low": "27.00",
      "close": "27.70",
      "average": "27.5899",
      "volume": "28216.14",
      "turnover": "778528.99",
      "trades": "111"
    },
    {
      "date": "2024-05-15",
      "bid": "27.40",
      "ask": "27.90",
      "open": "27.60",
      "high": "28.1999",
      "low": "27.50",
      "close": "28.00",
      "average": "27.87",
      "volume": "14681.56",
      "turnover": "409194.85",
      "trades": "61"
    },
    {
      "date": "2024-05-16",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.6949",
      "volume": "7776.52",
      "turnover": "215374.13",
      "trades": "52"
    },
    {
      "date": "2024-05-17",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.80",
      "low": "27.20",
      "close": "27.50",
      "average": "27.825",
      "volume": "6079.94",
      "turnover": "169165.24",
      "trades": "50"
    },
    {
      "date": "2024-05-20",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.90",
      "low": "27.40",
      "close": "27.50",
      "average": "27.52",
      "volume": "3296.84",
      "turnover": "90728.22",
      "trades": "45"
    },
    {
      "date": "2024-05-21",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.70",
      "low": "27.20",
      "close": "27.50",
      "average": "27.485",
      "volume": "2693.88",
      "turnover": "74040.6",
      "trades": "24"
    },
    {
      "date": "2024-05-22",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.50",
      "high": "28.90",
      "low": "27.50",
      "close": "27.50",
      "average": "27.81",
      "volume": "44729.46",
      "turnover": "1243851.1",
      "trades": "93"
    },
    {
      "date": "2024-05-23",
      "bid": "26.10",
      "ask": "26.40",
      "open": "27.50",
      "high": "28.00",
      "low": "25.70",
      "close": "26.20",
      "average": "26.605",
      "volume": "76767.24",
      "turnover": "2042281.13",
      "trades": "222"
    },
    {
      "date": "2024-05-24",
      "bid": "26.10",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.10",
      "average": "26.275",
      "volume": "21361.48",
      "turnover": "561316.74",
      "trades": "100"
    },
    {
      "date": "2024-05-27",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.20",
      "high": "26.90",
      "low": "26.20",
      "close": "26.20",
      "average": "26.43",
      "volume": "8119.44",
      "turnover": "214602.17",
      "trades": "58"
    },
    {
      "date": "2024-05-28",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.30",
      "high": "27.40",
      "low": "26.20",
      "close": "26.60",
      "average": "26.63",
      "volume": "18401.44",
      "turnover": "490062.44",
      "trades": "98"
    },
    {
      "date": "2024-05-29",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.10",
      "high": "27.40",
      "low": "26.40",
      "close": "26.40",
      "average": "26.94",
      "volume": "15743.78",
      "turnover": "424146.19",
      "trades": "85"
    },
    {
      "date": "2024-05-30",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.00",
      "high": "26.30",
      "low": "24.00",
      "close": "24.75",
      "average": "24.58",
      "volume": "63615.66",
      "turnover": "1563822.77",
      "trades": "167"
    },
    {
      "date": "2024-05-31",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.80",
      "low": "24.70",
      "close": "25.00",
      "average": "25.25",
      "volume": "10636.44",
      "turnover": "268567.11",
      "trades": "83"
    },
    {
      "date": "2024-06-03",
      "bid": "24.95",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.70",
      "low": "24.90",
      "close": "24.95",
      "average": "25.21",
      "volume": "10317.9",
      "turnover": "260128.3",
      "trades": "84"
    },
    {
      "date": "2024-06-04",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.50",
      "low": "25.00",
      "close": "25.10",
      "average": "25.245",
      "volume": "4849.08",
      "turnover": "122406.6",
      "trades": "36"
    },
    {
      "date": "2024-06-05",
      "bid": "25.80",
      "ask": "26.40",
      "open": "25.10",
      "high": "27.10",
      "low": "25.10",
      "close": "25.80",
      "average": "25.945",
      "volume": "27872.44",
      "turnover": "723131.67",
      "trades": "142"
    },
    {
      "date": "2024-06-07",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.10",
      "high": "27.00",
      "low": "25.80",
      "close": "26.40",
      "average": "26.235",
      "volume": "10641.3",
      "turnover": "279160.25",
      "trades": "81"
    },
    {
      "date": "2024-06-10",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.245",
      "volume": "2257.28",
      "turnover": "59243.76",
      "trades": "40"
    },
    {
      "date": "2024-06-11",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.40",
      "low": "25.80",
      "close": "26.00",
      "average": "25.985",
      "volume": "4276.72",
      "turnover": "111132.46",
      "trades": "40"
    },
    {
      "date": "2024-06-12",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "25.80",
      "average": "25.83",
      "volume": "9991.08",
      "turnover": "258054.28",
      "trades": "50"
    },
    {
      "date": "2024-06-13",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.80",
      "high": "25.80",
      "low": "25.00",
      "close": "25.70",
      "average": "25.50",
      "volume": "4185",
      "turnover": "106726.8",
      "trades": "43"
    },
    {
      "date": "2024-06-14",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.90",
      "low": "25.50",
      "close": "25.80",
      "average": "25.745",
      "volume": "24316.08",
      "turnover": "626034.49",
      "trades": "50"
    },
    {
      "date": "2024-06-17",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "25.10",
      "close": "25.20",
      "average": "25.38",
      "volume": "7576.84",
      "turnover": "192315.91",
      "trades": "36"
    },
    {
      "date": "2024-06-18",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.70",
      "low": "25.10",
      "close": "25.50",
      "average": "25.44",
      "volume": "5418.84",
      "turnover": "137846.39",
      "trades": "28"
    },
    {
      "date": "2024-06-19",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.90",
      "high": "25.90",
      "low": "24.75",
      "close": "25.00",
      "average": "25.0649",
      "volume": "7983.38",
      "turnover": "200109.89",
      "trades": "39"
    },
    {
      "date": "2024-06-20",
      "bid": "24.75",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.00",
      "low": "24.45",
      "close": "25.00",
      "average": "24.805",
      "volume": "4685.32",
      "turnover": "116214.2",
      "trades": "44"
    },
    {
      "date": "2024-06-24",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.60",
      "high": "25.40",
      "low": "24.60",
      "close": "25.30",
      "average": "25.30",
      "volume": "2552.38",
      "turnover": "64575.13",
      "trades": "31"
    },
    {
      "date": "2024-06-25",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.30",
      "average": "25.23",
      "volume": "1185.58",
      "turnover": "29910.95",
      "trades": "19"
    },
    {
      "date": "2024-06-26",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.40",
      "low": "24.45",
      "close": "24.60",
      "average": "24.89",
      "volume": "6054.2",
      "turnover": "150674.16",
      "trades": "52"
    },
    {
      "date": "2024-06-27",
      "bid": "24.95",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.40",
      "low": "24.50",
      "close": "25.40",
      "average": "25.05",
      "volume": "3148.7",
      "turnover": "78875.43",
      "trades": "37"
    },
    {
      "date": "2024-06-28",
      "bid": "24.15",
      "ask": "24.45",
      "open": "25.40",
      "high": "25.40",
      "low": "24.20",
      "close": "24.20",
      "average": "24.755",
      "volume": "12408.14",
      "turnover": "307146.29",
      "trades": "86"
    },
    {
      "date": "2024-07-01",
      "bid": "23.75",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.50",
      "low": "22.05",
      "close": "23.95",
      "average": "23.655",
      "volume": "8152.14",
      "turnover": "192844.52",
      "trades": "106"
    },
    {
      "date": "2024-07-02",
      "bid": "23.8499",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.55",
      "low": "23.35",
      "close": "24.40",
      "average": "24.295",
      "volume": "5814.18",
      "turnover": "141267.21",
      "trades": "85"
    },
    {
      "date": "2024-07-03",
      "bid": "23.25",
      "ask": "23.65",
      "open": "24.60",
      "high": "24.60",
      "low": "22.75",
      "close": "23.65",
      "average": "23.525",
      "volume": "4659.84",
      "turnover": "109614.73",
      "trades": "68"
    },
    {
      "date": "2024-07-04",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.65",
      "high": "23.65",
      "low": "21.95",
      "close": "23.15",
      "average": "22.37",
      "volume": "34675.68",
      "turnover": "775776.4",
      "trades": "184"
    },
    {
      "date": "2024-07-05",
      "bid": "23.15",
      "ask": "23.65",
      "open": "23.45",
      "high": "24.45",
      "low": "22.55",
      "close": "23.65",
      "average": "23.125",
      "volume": "3989.48",
      "turnover": "92262.41",
      "trades": "78"
    },
    {
      "date": "2024-07-08",
      "bid": "23.5499",
      "ask": "23.8499",
      "open": "24.50",
      "high": "24.50",
      "low": "22.90",
      "close": "23.8499",
      "average": "23.455",
      "volume": "7708.54",
      "turnover": "180791.99",
      "trades": "78"
    },
    {
      "date": "2024-07-09",
      "bid": "22.85",
      "ask": "23.15",
      "open": "23.8499",
      "high": "23.8499",
      "low": "22.85",
      "close": "22.85",
      "average": "23.165",
      "volume": "5137",
      "turnover": "118988.4",
      "trades": "62"
    },
    {
      "date": "2024-07-10",
      "bid": "22.50",
      "ask": "22.95",
      "open": "22.85",
      "high": "23.30",
      "low": "22.50",
      "close": "22.50",
      "average": "22.835",
      "volume": "1792.56",
      "turnover": "40931.47",
      "trades": "41"
    },
    {
      "date": "2024-07-11",
      "bid": "22.50",
      "ask": "22.95",
      "open": "22.50",
      "high": "23.45",
      "low": "22.20",
      "close": "22.95",
      "average": "22.56",
      "volume": "3470.62",
      "turnover": "78302.83",
      "trades": "56"
    },
    {
      "date": "2024-07-12",
      "bid": "22.60",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.40",
      "low": "22.75",
      "close": "23.10",
      "average": "22.9949",
      "volume": "1711.04",
      "turnover": "39342.24",
      "trades": "37"
    },
    {
      "date": "2024-07-15",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.05",
      "low": "22.50",
      "close": "22.60",
      "average": "22.80",
      "volume": "3892.16",
      "turnover": "88749.42",
      "trades": "42"
    },
    {
      "date": "2024-07-16",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.60",
      "high": "23.40",
      "low": "22.60",
      "close": "22.95",
      "average": "22.82",
      "volume": "585.48",
      "turnover": "13361.86",
      "trades": "27"
    },
    {
      "date": "2024-07-17",
      "bid": "23.10",
      "ask": "23.45",
      "open": "22.95",
      "high": "23.45",
      "low": "22.65",
      "close": "23.45",
      "average": "23.055",
      "volume": "7169.12",
      "turnover": "165299.17",
      "trades": "54"
    },
    {
      "date": "2024-07-18",
      "bid": "22.60",
      "ask": "23.45",
      "open": "23.45",
      "high": "23.95",
      "low": "22.60",
      "close": "23.50",
      "average": "23.485",
      "volume": "6263.06",
      "turnover": "147098.12",
      "trades": "80"
    },
    {
      "date": "2024-07-19",
      "bid": "22.30",
      "ask": "22.45",
      "open": "23.7999",
      "high": "25.00",
      "low": "22.00",
      "close": "22.00",
      "average": "23.155",
      "volume": "39292.8",
      "turnover": "909893.55",
      "trades": "152"
    },
    {
      "date": "2024-07-22",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.05",
      "high": "24.20",
      "low": "21.80",
      "close": "22.20",
      "average": "22.305",
      "volume": "12390.6",
      "turnover": "276377.88",
      "trades": "121"
    },
    {
      "date": "2024-07-23",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.55",
      "high": "23.50",
      "low": "22.00",
      "close": "22.65",
      "average": "22.525",
      "volume": "20774.5",
      "turnover": "467920.24",
      "trades": "95"
    },
    {
      "date": "2024-07-24",
      "bid": "22.20",
      "ask": "22.25",
      "open": "22.80",
      "high": "22.80",
      "low": "22.20",
      "close": "22.20",
      "average": "22.405",
      "volume": "3813.22",
      "turnover": "85435.42",
      "trades": "66"
    },
    {
      "date": "2024-07-25",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.20",
      "high": "24.00",
      "low": "22.20",
      "close": "22.50",
      "average": "22.485",
      "volume": "22102.02",
      "turnover": "496960.67",
      "trades": "172"
    },
    {
      "date": "2024-07-26",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.50",
      "high": "23.45",
      "low": "22.25",
      "close": "22.30",
      "average": "22.58",
      "volume": "11926.68",
      "turnover": "269291.98",
      "trades": "95"
    },
    {
      "date": "2024-07-29",
      "bid": "22.30",
      "ask": "22.35",
      "open": "22.30",
      "high": "22.95",
      "low": "22.30",
      "close": "22.30",
      "average": "22.495",
      "volume": "2732.22",
      "turnover": "61464.17",
      "trades": "97"
    },
    {
      "date": "2024-07-30",
      "bid": "22.25",
      "ask": "22.35",
      "open": "22.30",
      "high": "23.90",
      "low": "21.90",
      "close": "22.35",
      "average": "22.2649",
      "volume": "4158.96",
      "turnover": "92607.92",
      "trades": "76"
    },
    {
      "date": "2024-07-31",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.95",
      "high": "22.30",
      "low": "21.15",
      "close": "21.50",
      "average": "21.595",
      "volume": "23654.1",
      "turnover": "510826.16",
      "trades": "142"
    },
    {
      "date": "2024-08-01",
      "bid": "21.3499",
      "ask": "21.55",
      "open": "22.00",
      "high": "22.00",
      "low": "21.25",
      "close": "21.55",
      "average": "21.615",
      "volume": "7556.86",
      "turnover": "163335.67",
      "trades": "57"
    },
    {
      "date": "2024-08-02",
      "bid": "20.8499",
      "ask": "21.15",
      "open": "21.25",
      "high": "21.65",
      "low": "21.00",
      "close": "21.25",
      "average": "21.33",
      "volume": "3215.6",
      "turnover": "68593.96",
      "trades": "46"
    },
    {
      "date": "2024-08-05",
      "bid": "20.75",
      "ask": "20.8499",
      "open": "20.50",
      "high": "20.95",
      "low": "20.00",
      "close": "20.75",
      "average": "20.595",
      "volume": "6845.72",
      "turnover": "140999.97",
      "trades": "137"
    },
    {
      "date": "2024-08-06",
      "bid": "20.75",
      "ask": "21.00",
      "open": "20.75",
      "high": "21.3499",
      "low": "20.75",
      "close": "21.00",
      "average": "21.01",
      "volume": "4546.02",
      "turnover": "95523.11",
      "trades": "65"
    },
    {
      "date": "2024-08-07",
      "bid": "21.0999",
      "ask": "21.3499",
      "open": "20.80",
      "high": "21.3499",
      "low": "20.80",
      "close": "21.3499",
      "average": "21.20",
      "volume": "2641.64",
      "turnover": "55998.68",
      "trades": "53"
    },
    {
      "date": "2024-08-08",
      "bid": "21.55",
      "ask": "21.80",
      "open": "21.3499",
      "high": "22.50",
      "low": "21.25",
      "close": "21.55",
      "average": "21.735",
      "volume": "11349.82",
      "turnover": "246691.31",
      "trades": "88"
    },
    {
      "date": "2024-08-09",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.55",
      "high": "21.90",
      "low": "20.90",
      "close": "21.05",
      "average": "21.295",
      "volume": "7652.98",
      "turnover": "162988.55",
      "trades": "81"
    },
    {
      "date": "2024-08-12",
      "bid": "21.0999",
      "ask": "21.30",
      "open": "21.00",
      "high": "22.00",
      "low": "20.75",
      "close": "21.3499",
      "average": "21.2249",
      "volume": "3296.48",
      "turnover": "69962.73",
      "trades": "47"
    },
    {
      "date": "2024-08-13",
      "bid": "21.00",
      "ask": "21.0999",
      "open": "21.00",
      "high": "21.40",
      "low": "20.75",
      "close": "21.00",
      "average": "20.96",
      "volume": "3004.54",
      "turnover": "62982.31",
      "trades": "43"
    },
    {
      "date": "2024-08-14",
      "bid": "21.0999",
      "ask": "21.30",
      "open": "21.95",
      "high": "21.95",
      "low": "20.65",
      "close": "21.30",
      "average": "21.055",
      "volume": "4635.36",
      "turnover": "97586.89",
      "trades": "52"
    },
    {
      "date": "2024-08-15",
      "bid": "21.25",
      "ask": "21.40",
      "open": "21.50",
      "high": "21.50",
      "low": "21.0999",
      "close": "21.40",
      "average": "21.355",
      "volume": "2616.86",
      "turnover": "55877.67",
      "trades": "38"
    },
    {
      "date": "2024-08-16",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.40",
      "high": "22.00",
      "low": "21.20",
      "close": "21.70",
      "average": "21.54",
      "volume": "8763.3",
      "turnover": "188782.64",
      "trades": "72"
    },
    {
      "date": "2024-08-19",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.70",
      "high": "22.25",
      "low": "21.0999",
      "close": "21.20",
      "average": "21.5299",
      "volume": "4738.44",
      "turnover": "102008.1",
      "trades": "65"
    },
    {
      "date": "2024-08-20",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.50",
      "low": "20.5499",
      "close": "21.50",
      "average": "21.165",
      "volume": "3625.34",
      "turnover": "76733.09",
      "trades": "50"
    },
    {
      "date": "2024-08-21",
      "bid": "20.65",
      "ask": "20.75",
      "open": "21.50",
      "high": "21.50",
      "low": "20.75",
      "close": "20.75",
      "average": "21.08",
      "volume": "2974.74",
      "turnover": "62708.75",
      "trades": "37"
    },
    {
      "date": "2024-08-22",
      "bid": "20.5499",
      "ask": "20.75",
      "open": "20.75",
      "high": "21.0999",
      "low": "20.45",
      "close": "20.5499",
      "average": "20.705",
      "volume": "5369.46",
      "turnover": "111176.54",
      "trades": "61"
    },
    {
      "date": "2024-08-23",
      "bid": "20.5999",
      "ask": "20.75",
      "open": "20.5499",
      "high": "20.80",
      "low": "20.15",
      "close": "20.75",
      "average": "20.615",
      "volume": "4715.88",
      "turnover": "97209.79",
      "trades": "75"
    },
    {
      "date": "2024-08-26",
      "bid": "21.05",
      "ask": "21.30",
      "open": "20.75",
      "high": "21.50",
      "low": "20.50",
      "close": "21.3499",
      "average": "20.88",
      "volume": "6837.8",
      "turnover": "142770.2",
      "trades": "93"
    },
    {
      "date": "2024-08-27",
      "bid": "20.80",
      "ask": "21.15",
      "open": "21.50",
      "high": "21.50",
      "low": "20.80",
      "close": "20.80",
      "average": "21.075",
      "volume": "4875.06",
      "turnover": "102744.54",
      "trades": "60"
    },
    {
      "date": "2024-08-28",
      "bid": "21.05",
      "ask": "21.20",
      "open": "20.80",
      "high": "22.25",
      "low": "20.80",
      "close": "21.00",
      "average": "21.245",
      "volume": "5586.8",
      "turnover": "118687.79",
      "trades": "111"
    },
    {
      "date": "2024-08-29",
      "bid": "21.50",
      "ask": "21.85",
      "open": "21.05",
      "high": "21.95",
      "low": "21.05",
      "close": "21.85",
      "average": "21.4049",
      "volume": "7452.22",
      "turnover": "159501.64",
      "trades": "81"
    },
    {
      "date": "2024-08-30",
      "bid": "21.0999",
      "ask": "21.3499",
      "open": "21.85",
      "high": "21.85",
      "low": "21.05",
      "close": "21.50",
      "average": "21.46",
      "volume": "6157.18",
      "turnover": "132132.88",
      "trades": "105"
    },
    {
      "date": "2024-09-02",
      "bid": "21.25",
      "ask": "21.50",
      "open": "21.05",
      "high": "21.55",
      "low": "21.05",
      "close": "21.25",
      "average": "21.41",
      "volume": "5977.38",
      "turnover": "127984.04",
      "trades": "62"
    },
    {
      "date": "2024-09-03",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.05",
      "high": "21.45",
      "low": "21.00",
      "close": "21.30",
      "average": "21.275",
      "volume": "5373.46",
      "turnover": "114320.67",
      "trades": "77"
    },
    {
      "date": "2024-09-04",
      "bid": "21.3499",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.95",
      "low": "21.30",
      "close": "21.3499",
      "average": "21.50",
      "volume": "11187.76",
      "turnover": "240514.75",
      "trades": "51"
    },
    {
      "date": "2024-09-05",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.3499",
      "high": "22.00",
      "low": "21.3499",
      "close": "21.95",
      "average": "21.7599",
      "volume": "2806.42",
      "turnover": "61064.7",
      "trades": "37"
    },
    {
      "date": "2024-09-06",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.90",
      "high": "21.95",
      "low": "21.40",
      "close": "21.65",
      "average": "21.605",
      "volume": "3272.86",
      "turnover": "70716.95",
      "trades": "60"
    },
    {
      "date": "2024-09-09",
      "bid": "22.15",
      "ask": "22.40",
      "open": "21.65",
      "high": "23.00",
      "low": "21.50",
      "close": "22.15",
      "average": "21.675",
      "volume": "28259.64",
      "turnover": "612589.06",
      "trades": "80"
    },
    {
      "date": "2024-09-10",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.15",
      "high": "22.55",
      "low": "21.80",
      "close": "22.05",
      "average": "22.245",
      "volume": "6902.16",
      "turnover": "153523.9",
      "trades": "52"
    },
    {
      "date": "2024-09-11",
      "bid": "21.65",
      "ask": "21.85",
      "open": "21.3499",
      "high": "22.05",
      "low": "21.3499",
      "close": "21.85",
      "average": "21.7599",
      "volume": "8948.86",
      "turnover": "194736.39",
      "trades": "56"
    },
    {
      "date": "2024-09-12",
      "bid": "21.65",
      "ask": "21.85",
      "open": "21.80",
      "high": "21.85",
      "low": "21.70",
      "close": "21.85",
      "average": "21.73",
      "volume": "735.3",
      "turnover": "15978.37",
      "trades": "29"
    },
    {
      "date": "2024-09-13",
      "bid": "21.05",
      "ask": "21.20",
      "open": "21.85",
      "high": "21.85",
      "low": "21.15",
      "close": "21.15",
      "average": "21.485",
      "volume": "5509.74",
      "turnover": "118373.2",
      "trades": "56"
    },
    {
      "date": "2024-09-16",
      "bid": "21.60",
      "ask": "22.00",
      "open": "21.0999",
      "high": "22.55",
      "low": "21.00",
      "close": "22.00",
      "average": "21.825",
      "volume": "15499.18",
      "turnover": "338262.88",
      "trades": "81"
    },
    {
      "date": "2024-09-17",
      "bid": "22.10",
      "ask": "22.45",
      "open": "22.00",
      "high": "22.50",
      "low": "21.75",
      "close": "22.45",
      "average": "22.22",
      "volume": "3540.86",
      "turnover": "78676.38",
      "trades": "55"
    },
    {
      "date": "2024-09-18",
      "bid": "22.70",
      "ask": "23.20",
      "open": "21.50",
      "high": "23.90",
      "low": "21.50",
      "close": "23.20",
      "average": "22.61",
      "volume": "11655.38",
      "turnover": "263519.14",
      "trades": "85"
    },
    {
      "date": "2024-09-19",
      "bid": "22.15",
      "ask": "22.45",
      "open": "23.20",
      "high": "23.7999",
      "low": "22.15",
      "close": "22.45",
      "average": "22.89",
      "volume": "11172.36",
      "turnover": "255725.36",
      "trades": "105"
    },
    {
      "date": "2024-09-20",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.40",
      "low": "21.45",
      "close": "22.20",
      "average": "21.765",
      "volume": "16425.9",
      "turnover": "357521.31",
      "trades": "94"
    },
    {
      "date": "2024-09-23",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.15",
      "high": "22.85",
      "low": "21.90",
      "close": "21.90",
      "average": "22.00",
      "volume": "3004.22",
      "turnover": "66092.73",
      "trades": "83"
    },
    {
      "date": "2024-09-24",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.90",
      "high": "22.45",
      "low": "21.40",
      "close": "21.50",
      "average": "21.73",
      "volume": "7507.98",
      "turnover": "163129.89",
      "trades": "78"
    },
    {
      "date": "2024-09-25",
      "bid": "21.80",
      "ask": "22.20",
      "open": "21.20",
      "high": "22.90",
      "low": "21.20",
      "close": "22.10",
      "average": "21.88",
      "volume": "9079.3",
      "turnover": "198640.18",
      "trades": "80"
    },
    {
      "date": "2024-09-26",
      "bid": "22.20",
      "ask": "22.80",
      "open": "22.10",
      "high": "22.75",
      "low": "21.75",
      "close": "22.75",
      "average": "22.37",
      "volume": "15460.5",
      "turnover": "345821.56",
      "trades": "71"
    },
    {
      "date": "2024-09-27",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.75",
      "high": "22.90",
      "low": "22.10",
      "close": "22.85",
      "average": "22.465",
      "volume": "15891.88",
      "turnover": "356984.58",
      "trades": "111"
    },
    {
      "date": "2024-09-30",
      "bid": "22.55",
      "ask": "22.80",
      "open": "22.85",
      "high": "23.50",
      "low": "22.00",
      "close": "22.95",
      "average": "22.6349",
      "volume": "56682.5",
      "turnover": "1282886.58",
      "trades": "141"
    },
    {
      "date": "2024-10-01",
      "bid": "22.75",
      "ask": "22.85",
      "open": "22.90",
      "high": "23.50",
      "low": "22.35",
      "close": "23.15",
      "average": "22.875",
      "volume": "7576.92",
      "turnover": "173312.84",
      "trades": "72"
    },
    {
      "date": "2024-10-02",
      "bid": "22.70",
      "ask": "23.05",
      "open": "23.15",
      "high": "23.65",
      "low": "22.50",
      "close": "23.05",
      "average": "22.96",
      "volume": "8804.2",
      "turnover": "202142.49",
      "trades": "55"
    },
    {
      "date": "2024-10-03",
      "bid": "22.55",
      "ask": "22.80",
      "open": "22.60",
      "high": "23.00",
      "low": "22.25",
      "close": "22.80",
      "average": "22.68",
      "volume": "11176.18",
      "turnover": "253483.84",
      "trades": "72"
    },
    {
      "date": "2024-10-04",
      "bid": "22.25",
      "ask": "22.90",
      "open": "22.75",
      "high": "22.95",
      "low": "21.40",
      "close": "22.95",
      "average": "22.38",
      "volume": "10281.36",
      "turnover": "230090.58",
      "trades": "74"
    },
    {
      "date": "2024-10-07",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.95",
      "high": "22.95",
      "low": "22.10",
      "close": "22.80",
      "average": "22.5649",
      "volume": "7731.62",
      "turnover": "174462.8",
      "trades": "50"
    },
    {
      "date": "2024-10-08",
      "bid": "21.75",
      "ask": "22.00",
      "open": "22.80",
      "high": "22.80",
      "low": "21.60",
      "close": "21.85",
      "average": "22.215",
      "volume": "5311.76",
      "turnover": "117999.58",
      "trades": "38"
    },
    {
      "date": "2024-10-09",
      "bid": "21.85",
      "ask": "22.10",
      "open": "22.30",
      "high": "22.30",
      "low": "21.80",
      "close": "22.10",
      "average": "22.065",
      "volume": "1292.34",
      "turnover": "28517.38",
      "trades": "34"
    },
    {
      "date": "2024-10-10",
      "bid": "22.25",
      "ask": "22.35",
      "open": "22.10",
      "high": "22.35",
      "low": "21.80",
      "close": "22.35",
      "average": "22.225",
      "volume": "2303.44",
      "turnover": "51198.51",
      "trades": "28"
    },
    {
      "date": "2024-10-11",
      "bid": "21.95",
      "ask": "22.00",
      "open": "22.35",
      "high": "22.35",
      "low": "21.90",
      "close": "22.00",
      "average": "22.095",
      "volume": "1921.76",
      "turnover": "42460.42",
      "trades": "34"
    },
    {
      "date": "2024-10-14",
      "bid": "22.50",
      "ask": "22.80",
      "open": "22.50",
      "high": "23.00",
      "low": "21.90",
      "close": "22.70",
      "average": "22.30",
      "volume": "7851.36",
      "turnover": "175066.98",
      "trades": "74"
    },
    {
      "date": "2024-10-15",
      "bid": "22.15",
      "ask": "22.20",
      "open": "23.00",
      "high": "23.50",
      "low": "22.25",
      "close": "22.25",
      "average": "22.56",
      "volume": "8651.02",
      "turnover": "195166.72",
      "trades": "66"
    },
    {
      "date": "2024-10-16",
      "bid": "22.15",
      "ask": "22.30",
      "open": "22.25",
      "high": "22.35",
      "low": "21.60",
      "close": "22.15",
      "average": "22.0099",
      "volume": "8017.36",
      "turnover": "176480.87",
      "trades": "62"
    },
    {
      "date": "2024-10-17",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.35",
      "low": "21.50",
      "close": "22.00",
      "average": "22.035",
      "volume": "13135",
      "turnover": "289420.58",
      "trades": "39"
    },
    {
      "date": "2024-10-18",
      "bid": "22.35",
      "ask": "23.45",
      "open": "22.00",
      "high": "23.50",
      "low": "21.65",
      "close": "23.50",
      "average": "22.48",
      "volume": "14182.06",
      "turnover": "318798.37",
      "trades": "98"
    },
    {
      "date": "2024-10-21",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.50",
      "high": "24.00",
      "low": "22.30",
      "close": "23.00",
      "average": "22.93",
      "volume": "28072.48",
      "turnover": "643714.65",
      "trades": "172"
    },
    {
      "date": "2024-10-22",
      "bid": "22.55",
      "ask": "22.75",
      "open": "23.00",
      "high": "23.45",
      "low": "22.20",
      "close": "22.95",
      "average": "22.7599",
      "volume": "10958.46",
      "turnover": "249425.71",
      "trades": "71"
    },
    {
      "date": "2024-10-23",
      "bid": "21.25",
      "ask": "21.50",
      "open": "22.95",
      "high": "22.95",
      "low": "21.00",
      "close": "21.45",
      "average": "21.665",
      "volume": "13866.3",
      "turnover": "300384.35",
      "trades": "78"
    },
    {
      "date": "2024-10-24",
      "bid": "21.70",
      "ask": "22.40",
      "open": "21.45",
      "high": "22.95",
      "low": "21.3499",
      "close": "21.60",
      "average": "21.89",
      "volume": "10050.32",
      "turnover": "219994.04",
      "trades": "88"
    },
    {
      "date": "2024-10-25",
      "bid": "21.75",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.95",
      "low": "21.75",
      "close": "22.00",
      "average": "22.3849",
      "volume": "7876.58",
      "turnover": "176308.76",
      "trades": "60"
    },
    {
      "date": "2024-10-28",
      "bid": "22.15",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.70",
      "low": "21.85",
      "close": "22.40",
      "average": "22.125",
      "volume": "16855.14",
      "turnover": "372942.66",
      "trades": "103"
    },
    {
      "date": "2024-10-29",
      "bid": "21.95",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.40",
      "low": "21.85",
      "close": "22.35",
      "average": "22.075",
      "volume": "7845.3",
      "turnover": "173177.9",
      "trades": "80"
    },
    {
      "date": "2024-10-30",
      "bid": "22.05",
      "ask": "22.25",
      "open": "22.25",
      "high": "22.35",
      "low": "21.30",
      "close": "22.30",
      "average": "21.70",
      "volume": "12982.66",
      "turnover": "281704.59",
      "trades": "74"
    },
    {
      "date": "2024-10-31",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.25",
      "high": "23.35",
      "low": "21.70",
      "close": "22.05",
      "average": "22.10",
      "volume": "35350.16",
      "turnover": "781304.33",
      "trades": "89"
    },
    {
      "date": "2024-11-01",
      "bid": "22.45",
      "ask": "22.75",
      "open": "22.50",
      "high": "22.85",
      "low": "22.05",
      "close": "22.75",
      "average": "22.485",
      "volume": "2273.16",
      "turnover": "51111.29",
      "trades": "36"
    },
    {
      "date": "2024-11-04",
      "bid": "22.25",
      "ask": "22.45",
      "open": "22.50",
      "high": "23.70",
      "low": "22.20",
      "close": "22.50",
      "average": "22.575",
      "volume": "9402.18",
      "turnover": "212232.72",
      "trades": "92"
    },
    {
      "date": "2024-11-05",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.50",
      "high": "22.50",
      "low": "21.65",
      "close": "22.00",
      "average": "22.065",
      "volume": "10745.12",
      "turnover": "237072.01",
      "trades": "84"
    },
    {
      "date": "2024-11-06",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.45",
      "high": "23.5999",
      "low": "21.45",
      "close": "21.95",
      "average": "21.99",
      "volume": "12999.22",
      "turnover": "285872.37",
      "trades": "103"
    },
    {
      "date": "2024-11-07",
      "bid": "21.45",
      "ask": "21.50",
      "open": "22.20",
      "high": "22.70",
      "low": "20.95",
      "close": "21.50",
      "average": "21.455",
      "volume": "27646.96",
      "turnover": "593150.04",
      "trades": "147"
    },
    {
      "date": "2024-11-08",
      "bid": "22.50",
      "ask": "22.95",
      "open": "24.00",
      "high": "24.50",
      "low": "22.05",
      "close": "22.50",
      "average": "23.5499",
      "volume": "268514.34",
      "turnover": "6323330.21",
      "trades": "324"
    },
    {
      "date": "2024-11-11",
      "bid": "24.05",
      "ask": "24.40",
      "open": "23.50",
      "high": "24.40",
      "low": "22.50",
      "close": "24.40",
      "average": "23.205",
      "volume": "38221.86",
      "turnover": "886962.16",
      "trades": "161"
    },
    {
      "date": "2024-11-12",
      "bid": "22.80",
      "ask": "23.25",
      "open": "24.30",
      "high": "24.3499",
      "low": "22.80",
      "close": "23.25",
      "average": "23.36",
      "volume": "35256.12",
      "turnover": "823667.81",
      "trades": "152"
    },
    {
      "date": "2024-11-13",
      "bid": "23.40",
      "ask": "23.7999",
      "open": "23.25",
      "high": "24.20",
      "low": "22.90",
      "close": "23.7999",
      "average": "23.35",
      "volume": "17917.8",
      "turnover": "418349.02",
      "trades": "82"
    },
    {
      "date": "2024-11-14",
      "bid": "22.30",
      "ask": "23.15",
      "open": "24.00",
      "high": "24.00",
      "low": "22.25",
      "close": "23.00",
      "average": "22.9949",
      "volume": "12823.78",
      "turnover": "294888.31",
      "trades": "59"
    },
    {
      "date": "2024-11-15",
      "bid": "22.75",
      "ask": "22.95",
      "open": "23.00",
      "high": "23.95",
      "low": "22.75",
      "close": "23.00",
      "average": "23.025",
      "volume": "8942.8",
      "turnover": "205910.85",
      "trades": "54"
    },
    {
      "date": "2024-11-18",
      "bid": "23.05",
      "ask": "23.25",
      "open": "22.75",
      "high": "24.3499",
      "low": "22.55",
      "close": "23.25",
      "average": "23.56",
      "volume": "42359.9",
      "turnover": "998074.36",
      "trades": "146"
    },
    {
      "date": "2024-11-19",
      "bid": "22.90",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.95",
      "low": "22.55",
      "close": "22.95",
      "average": "23.47",
      "volume": "110043.82",
      "turnover": "2582992.49",
      "trades": "77"
    },
    {
      "date": "2024-11-20",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.90",
      "high": "23.50",
      "low": "22.70",
      "close": "23.00",
      "average": "22.91",
      "volume": "24619.88",
      "turnover": "563987.43",
      "trades": "61"
    },
    {
      "date": "2024-11-21",
      "bid": "22.55",
      "ask": "23.30",
      "open": "22.70",
      "high": "23.45",
      "low": "21.90",
      "close": "23.35",
      "average": "22.515",
      "volume": "69140.48",
      "turnover": "1556655.4",
      "trades": "134"
    },
    {
      "date": "2024-11-22",
      "bid": "22.95",
      "ask": "23.00",
      "open": "23.30",
      "high": "24.15",
      "low": "23.00",
      "close": "23.00",
      "average": "23.31",
      "volume": "26334.84",
      "turnover": "613869.15",
      "trades": "94"
    },
    {
      "date": "2024-11-25",
      "bid": "22.85",
      "ask": "23.30",
      "open": "22.95",
      "high": "23.5499",
      "low": "22.65",
      "close": "23.10",
      "average": "23.13",
      "volume": "16279.66",
      "turnover": "376516.72",
      "trades": "88"
    },
    {
      "date": "2024-11-26",
      "bid": "23.25",
      "ask": "23.50",
      "open": "23.45",
      "high": "23.5499",
      "low": "22.75",
      "close": "23.50",
      "average": "23.125",
      "volume": "15508.02",
      "turnover": "358615.5",
      "trades": "69"
    },
    {
      "date": "2024-11-27",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.50",
      "high": "24.30",
      "low": "23.45",
      "close": "23.50",
      "average": "23.72",
      "volume": "13309.1",
      "turnover": "315721.85",
      "trades": "81"
    },
    {
      "date": "2024-11-28",
      "bid": "23.05",
      "ask": "23.45",
      "open": "23.35",
      "high": "24.45",
      "low": "23.00",
      "close": "23.00",
      "average": "23.5499",
      "volume": "10047.1",
      "turnover": "236592.15",
      "trades": "113"
    },
    {
      "date": "2024-11-29",
      "bid": "23.10",
      "ask": "23.45",
      "open": "23.00",
      "high": "23.70",
      "low": "22.70",
      "close": "23.45",
      "average": "23.135",
      "volume": "17544.56",
      "turnover": "405862.55",
      "trades": "120"
    },
    {
      "date": "2024-12-02",
      "bid": "23.15",
      "ask": "23.35",
      "open": "23.00",
      "high": "24.30",
      "low": "22.80",
      "close": "23.20",
      "average": "23.36",
      "volume": "36231.54",
      "turnover": "846310.66",
      "trades": "231"
    },
    {
      "date": "2024-12-03",
      "bid": "23.25",
      "ask": "23.5499",
      "open": "23.25",
      "high": "24.40",
      "low": "23.25",
      "close": "23.45",
      "average": "23.515",
      "volume": "10401.36",
      "turnover": "244599.82",
      "trades": "91"
    },
    {
      "date": "2024-12-04",
      "bid": "23.7999",
      "ask": "24.00",
      "open": "23.5499",
      "high": "26.00",
      "low": "23.30",
      "close": "24.95",
      "average": "24.57",
      "volume": "30163.5",
      "turnover": "741145.41",
      "trades": "219"
    },
    {
      "date": "2024-12-05",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.90",
      "high": "25.40",
      "low": "23.70",
      "close": "24.40",
      "average": "24.31",
      "volume": "13781.1",
      "turnover": "335042.12",
      "trades": "122"
    },
    {
      "date": "2024-12-06",
      "bid": "24.05",
      "ask": "24.3499",
      "open": "24.00",
      "high": "25.30",
      "low": "23.8499",
      "close": "24.30",
      "average": "24.15",
      "volume": "13838.44",
      "turnover": "334229.98",
      "trades": "77"
    },
    {
      "date": "2024-12-09",
      "bid": "23.45",
      "ask": "24.40",
      "open": "24.05",
      "high": "24.95",
      "low": "23.45",
      "close": "24.30",
      "average": "23.7249",
      "volume": "22268.5",
      "turnover": "528380.44",
      "trades": "122"
    },
    {
      "date": "2024-12-10",
      "bid": "23.5499",
      "ask": "23.65",
      "open": "24.20",
      "high": "24.20",
      "low": "23.5999",
      "close": "23.65",
      "average": "23.74",
      "volume": "5428.84",
      "turnover": "128868.39",
      "trades": "62"
    },
    {
      "date": "2024-12-11",
      "bid": "23.5999",
      "ask": "23.7999",
      "open": "23.65",
      "high": "24.05",
      "low": "23.30",
      "close": "23.7999",
      "average": "23.61",
      "volume": "9501.34",
      "turnover": "224344.04",
      "trades": "68"
    },
    {
      "date": "2024-12-12",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.95",
      "high": "25.00",
      "low": "23.70",
      "close": "23.90",
      "average": "23.90",
      "volume": "6394.84",
      "turnover": "152849.17",
      "trades": "62"
    },
    {
      "date": "2024-12-13",
      "bid": "23.25",
      "ask": "23.40",
      "open": "23.65",
      "high": "23.75",
      "low": "23.25",
      "close": "23.40",
      "average": "23.43",
      "volume": "7657.8",
      "turnover": "179408.73",
      "trades": "68"
    },
    {
      "date": "2024-12-16",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.75",
      "high": "23.7999",
      "low": "23.00",
      "close": "23.45",
      "average": "23.355",
      "volume": "11016.18",
      "turnover": "257272.2",
      "trades": "96"
    },
    {
      "date": "2024-12-17",
      "bid": "22.95",
      "ask": "23.20",
      "open": "23.7999",
      "high": "23.7999",
      "low": "23.00",
      "close": "23.00",
      "average": "23.365",
      "volume": "11626.82",
      "turnover": "271648.46",
      "trades": "75"
    },
    {
      "date": "2024-12-18",
      "bid": "23.10",
      "ask": "23.35",
      "open": "23.25",
      "high": "23.90",
      "low": "22.50",
      "close": "23.20",
      "average": "22.95",
      "volume": "16867.92",
      "turnover": "387145.62",
      "trades": "99"
    },
    {
      "date": "2024-12-19",
      "bid": "23.20",
      "ask": "23.40",
      "open": "22.80",
      "high": "24.00",
      "low": "22.80",
      "close": "23.45",
      "average": "23.33",
      "volume": "4663.56",
      "turnover": "108800.57",
      "trades": "37"
    },
    {
      "date": "2024-12-20",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.25",
      "high": "23.90",
      "low": "22.80",
      "close": "23.50",
      "average": "23.16",
      "volume": "19752.64",
      "turnover": "457452.95",
      "trades": "85"
    },
    {
      "date": "2024-12-23",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.50",
      "high": "24.00",
      "low": "22.80",
      "close": "23.40",
      "average": "23.2449",
      "volume": "32000.44",
      "turnover": "743883.72",
      "trades": "164"
    },
    {
      "date": "2024-12-27",
      "bid": "22.40",
      "ask": "22.75",
      "open": "24.00",
      "high": "24.00",
      "low": "22.00",
      "close": "22.90",
      "average": "22.90",
      "volume": "26412.86",
      "turnover": "604911.68",
      "trades": "107"
    },
    {
      "date": "2024-12-30",
      "bid": "22.25",
      "ask": "22.50",
      "open": "22.50",
      "high": "23.50",
      "low": "22.25",
      "close": "22.35",
      "average": "22.495",
      "volume": "64958.68",
      "turnover": "1461277.37",
      "trades": "171"
    },
    {
      "date": "2025-01-02",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.50",
      "high": "22.90",
      "low": "22.10",
      "close": "22.25",
      "average": "22.285",
      "volume": "174391",
      "turnover": "3886702.79",
      "trades": "185"
    },
    {
      "date": "2025-01-03",
      "bid": "22.50",
      "ask": "22.75",
      "open": "22.10",
      "high": "22.85",
      "low": "22.10",
      "close": "22.75",
      "average": "22.50",
      "volume": "14554.34",
      "turnover": "327454.85",
      "trades": "106"
    },
    {
      "date": "2025-01-07",
      "bid": "22.50",
      "ask": "22.65",
      "open": "22.85",
      "high": "23.20",
      "low": "21.90",
      "close": "22.50",
      "average": "22.5099",
      "volume": "112765.04",
      "turnover": "2538131.54",
      "trades": "218"
    },
    {
      "date": "2025-01-08",
      "bid": "22.65",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.75",
      "low": "22.35",
      "close": "22.85",
      "average": "22.705",
      "volume": "112315.4",
      "turnover": "2550044.83",
      "trades": "226"
    },
    {
      "date": "2025-01-09",
      "bid": "23.65",
      "ask": "23.95",
      "open": "23.30",
      "high": "23.95",
      "low": "22.90",
      "close": "23.95",
      "average": "23.605",
      "volume": "112495.64",
      "turnover": "2683106.16",
      "trades": "127"
    },
    {
      "date": "2025-01-10",
      "bid": "23.25",
      "ask": "23.5499",
      "open": "23.95",
      "high": "24.50",
      "low": "23.25",
      "close": "23.90",
      "average": "23.575",
      "volume": "63337.98",
      "turnover": "1493067.42",
      "trades": "123"
    },
    {
      "date": "2025-01-13",
      "bid": "23.70",
      "ask": "23.95",
      "open": "23.5499",
      "high": "24.30",
      "low": "23.20",
      "close": "23.75",
      "average": "23.755",
      "volume": "80535.06",
      "turnover": "1913101.56",
      "trades": "249"
    },
    {
      "date": "2025-01-14",
      "bid": "23.75",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.60",
      "low": "23.65",
      "close": "23.7999",
      "average": "24.12",
      "volume": "42932.68",
      "turnover": "1035495.1",
      "trades": "152"
    },
    {
      "date": "2025-01-15",
      "bid": "23.5499",
      "ask": "23.75",
      "open": "23.90",
      "high": "24.00",
      "low": "22.95",
      "close": "23.75",
      "average": "23.40",
      "volume": "37002.46",
      "turnover": "865892.4",
      "trades": "147"
    },
    {
      "date": "2025-01-16",
      "bid": "22.75",
      "ask": "23.00",
      "open": "23.75",
      "high": "23.8499",
      "low": "22.85",
      "close": "22.85",
      "average": "23.1199",
      "volume": "31532.24",
      "turnover": "728985.64",
      "trades": "163"
    },
    {
      "date": "2025-01-17",
      "bid": "22.75",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.30",
      "low": "22.70",
      "close": "22.75",
      "average": "22.965",
      "volume": "16448.34",
      "turnover": "377760.71",
      "trades": "103"
    },
    {
      "date": "2025-01-20",
      "bid": "22.85",
      "ask": "23.25",
      "open": "23.10",
      "high": "23.20",
      "low": "22.70",
      "close": "23.00",
      "average": "22.95",
      "volume": "12460.28",
      "turnover": "285941.18",
      "trades": "113"
    },
    {
      "date": "2025-01-21",
      "bid": "22.70",
      "ask": "23.05",
      "open": "23.00",
      "high": "23.25",
      "low": "22.90",
      "close": "23.05",
      "average": "23.015",
      "volume": "4494.76",
      "turnover": "103454.08",
      "trades": "80"
    },
    {
      "date": "2025-01-22",
      "bid": "23.40",
      "ask": "23.50",
      "open": "22.90",
      "high": "23.75",
      "low": "22.70",
      "close": "23.50",
      "average": "23.04",
      "volume": "18637.46",
      "turnover": "429452.67",
      "trades": "153"
    },
    {
      "date": "2025-01-23",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.50",
      "high": "24.3499",
      "low": "22.95",
      "close": "24.15",
      "average": "23.765",
      "volume": "74691.16",
      "turnover": "1774873.98",
      "trades": "265"
    },
    {
      "date": "2025-01-24",
      "bid": "23.50",
      "ask": "24.15",
      "open": "24.20",
      "high": "24.65",
      "low": "23.10",
      "close": "24.15",
      "average": "24.15",
      "volume": "44904.6",
      "turnover": "1084355.69",
      "trades": "189"
    },
    {
      "date": "2025-01-27",
      "bid": "23.40",
      "ask": "23.5999",
      "open": "24.15",
      "high": "24.15",
      "low": "23.40",
      "close": "23.5999",
      "average": "23.705",
      "volume": "15832.9",
      "turnover": "375323.71",
      "trades": "151"
    },
    {
      "date": "2025-01-28",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.40",
      "high": "24.00",
      "low": "23.40",
      "close": "23.65",
      "average": "23.64",
      "volume": "9685.9",
      "turnover": "228979.64",
      "trades": "90"
    },
    {
      "date": "2025-01-29",
      "bid": "23.00",
      "ask": "23.15",
      "open": "23.65",
      "high": "23.90",
      "low": "23.00",
      "close": "23.15",
      "average": "23.265",
      "volume": "18290.16",
      "turnover": "425562.48",
      "trades": "130"
    },
    {
      "date": "2025-01-30",
      "bid": "24.50",
      "ask": "24.75",
      "open": "22.80",
      "high": "24.90",
      "low": "22.80",
      "close": "24.60",
      "average": "23.91",
      "volume": "18396.84",
      "turnover": "439896.72",
      "trades": "131"
    },
    {
      "date": "2025-01-31",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.30",
      "low": "24.20",
      "close": "24.50",
      "average": "24.7099",
      "volume": "14921.28",
      "turnover": "368705.52",
      "trades": "126"
    },
    {
      "date": "2025-02-03",
      "bid": "24.70",
      "ask": "24.75",
      "open": "24.60",
      "high": "25.00",
      "low": "23.75",
      "close": "24.90",
      "average": "24.235",
      "volume": "24223.82",
      "turnover": "587120.06",
      "trades": "125"
    },
    {
      "date": "2025-02-04",
      "bid": "24.65",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.00",
      "low": "24.65",
      "close": "24.90",
      "average": "24.91",
      "volume": "4935.4",
      "turnover": "122931.89",
      "trades": "74"
    },
    {
      "date": "2025-02-05",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.95",
      "low": "24.60",
      "close": "24.60",
      "average": "24.765",
      "volume": "3930.72",
      "turnover": "97367.05",
      "trades": "48"
    },
    {
      "date": "2025-02-06",
      "bid": "24.40",
      "ask": "24.90",
      "open": "24.65",
      "high": "24.95",
      "low": "24.40",
      "close": "24.40",
      "average": "24.575",
      "volume": "8220.92",
      "turnover": "202044.59",
      "trades": "90"
    },
    {
      "date": "2025-02-07",
      "bid": "23.5499",
      "ask": "23.7999",
      "open": "24.40",
      "high": "24.70",
      "low": "23.5999",
      "close": "24.00",
      "average": "23.93",
      "volume": "15841.82",
      "turnover": "379110.68",
      "trades": "110"
    },
    {
      "date": "2025-02-10",
      "bid": "23.7999",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.20",
      "low": "23.5999",
      "close": "24.20",
      "average": "23.735",
      "volume": "8244.64",
      "turnover": "195688.25",
      "trades": "52"
    },
    {
      "date": "2025-02-11",
      "bid": "23.8499",
      "ask": "24.15",
      "open": "23.7999",
      "high": "24.20",
      "low": "23.5999",
      "close": "24.20",
      "average": "23.945",
      "volume": "19231.72",
      "turnover": "460546.9",
      "trades": "77"
    },
    {
      "date": "2025-02-12",
      "bid": "23.95",
      "ask": "24.20",
      "open": "23.8499",
      "high": "24.3499",
      "low": "23.75",
      "close": "23.95",
      "average": "23.955",
      "volume": "2824.88",
      "turnover": "67665.23",
      "trades": "61"
    },
    {
      "date": "2025-02-13",
      "bid": "24.25",
      "ask": "24.75",
      "open": "23.90",
      "high": "24.60",
      "low": "23.75",
      "close": "24.20",
      "average": "24.315",
      "volume": "13635.68",
      "turnover": "331557.96",
      "trades": "76"
    },
    {
      "date": "2025-02-14",
      "bid": "23.90",
      "ask": "24.0999",
      "open": "24.25",
      "high": "24.25",
      "low": "23.7999",
      "close": "24.05",
      "average": "24.165",
      "volume": "3818.18",
      "turnover": "92273.57",
      "trades": "47"
    },
    {
      "date": "2025-02-17",
      "bid": "23.75",
      "ask": "24.0999",
      "open": "24.0999",
      "high": "24.45",
      "low": "23.75",
      "close": "23.75",
      "average": "24.135",
      "volume": "10152.04",
      "turnover": "245035.07",
      "trades": "81"
    },
    {
      "date": "2025-02-18",
      "bid": "25.30",
      "ask": "26.00",
      "open": "24.20",
      "high": "25.90",
      "low": "24.20",
      "close": "25.70",
      "average": "25.10",
      "volume": "62458.46",
      "turnover": "1567729.17",
      "trades": "158"
    },
    {
      "date": "2025-02-19",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.50",
      "low": "24.30",
      "close": "25.20",
      "average": "24.845",
      "volume": "44616.48",
      "turnover": "1108447.57",
      "trades": "247"
    },
    {
      "date": "2025-02-20",
      "bid": "26.10",
      "ask": "26.20",
      "open": "27.70",
      "high": "28.1999",
      "low": "25.10",
      "close": "26.90",
      "average": "26.595",
      "volume": "167188.7",
      "turnover": "4446737.03",
      "trades": "729"
    },
    {
      "date": "2025-02-21",
      "bid": "25.90",
      "ask": "26.00",
      "open": "27.20",
      "high": "27.20",
      "low": "25.50",
      "close": "26.00",
      "average": "26.0299",
      "volume": "38991.08",
      "turnover": "1014949.09",
      "trades": "224"
    },
    {
      "date": "2025-02-24",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.50",
      "high": "26.50",
      "low": "24.70",
      "close": "25.80",
      "average": "25.5649",
      "volume": "77452.5",
      "turnover": "1980181.74",
      "trades": "216"
    },
    {
      "date": "2025-02-25",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.90",
      "low": "25.60",
      "close": "26.00",
      "average": "26.195",
      "volume": "21395.4",
      "turnover": "560471.77",
      "trades": "161"
    },
    {
      "date": "2025-02-26",
      "bid": "26.90",
      "ask": "27.30",
      "open": "26.00",
      "high": "27.90",
      "low": "25.90",
      "close": "27.30",
      "average": "27.03",
      "volume": "103529.38",
      "turnover": "2798477.42",
      "trades": "330"
    },
    {
      "date": "2025-02-27",
      "bid": "28.90",
      "ask": "29.40",
      "open": "27.40",
      "high": "29.50",
      "low": "27.10",
      "close": "29.50",
      "average": "28.11",
      "volume": "142760.18",
      "turnover": "4013070.2",
      "trades": "415"
    },
    {
      "date": "2025-02-28",
      "bid": "28.4999",
      "ask": "28.80",
      "open": "29.70",
      "high": "29.70",
      "low": "28.40",
      "close": "28.9999",
      "average": "28.745",
      "volume": "29141.58",
      "turnover": "837945.94",
      "trades": "190"
    },
    {
      "date": "2025-03-03",
      "bid": "27.20",
      "ask": "27.50",
      "open": "28.4999",
      "high": "29.40",
      "low": "27.00",
      "close": "27.60",
      "average": "27.82",
      "volume": "59013.74",
      "turnover": "1641814.46",
      "trades": "350"
    },
    {
      "date": "2025-03-04",
      "bid": "26.40",
      "ask": "26.70",
      "open": "27.50",
      "high": "27.80",
      "low": "25.10",
      "close": "26.70",
      "average": "26.455",
      "volume": "65082.48",
      "turnover": "1721766.72",
      "trades": "304"
    },
    {
      "date": "2025-03-05",
      "bid": "27.60",
      "ask": "28.30",
      "open": "27.00",
      "high": "28.10",
      "low": "26.20",
      "close": "28.10",
      "average": "27.135",
      "volume": "30780.34",
      "turnover": "835179.89",
      "trades": "196"
    },
    {
      "date": "2025-03-06",
      "bid": "27.00",
      "ask": "27.30",
      "open": "28.30",
      "high": "28.30",
      "low": "26.50",
      "close": "27.00",
      "average": "27.015",
      "volume": "45220.88",
      "turnover": "1221748.52",
      "trades": "205"
    },
    {
      "date": "2025-03-07",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.20",
      "low": "26.50",
      "close": "27.00",
      "average": "26.88",
      "volume": "12840.42",
      "turnover": "345134.82",
      "trades": "126"
    },
    {
      "date": "2025-03-10",
      "bid": "25.70",
      "ask": "25.80",
      "open": "26.80",
      "high": "27.50",
      "low": "25.60",
      "close": "25.60",
      "average": "26.36",
      "volume": "47030.86",
      "turnover": "1239739.5",
      "trades": "153"
    },
    {
      "date": "2025-03-11",
      "bid": "25.60",
      "ask": "26.10",
      "open": "25.70",
      "high": "26.70",
      "low": "25.50",
      "close": "26.10",
      "average": "25.9299",
      "volume": "20972.14",
      "turnover": "543797.53",
      "trades": "151"
    },
    {
      "date": "2025-03-12",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.10",
      "high": "26.80",
      "low": "26.00",
      "close": "26.60",
      "average": "26.465",
      "volume": "6433.74",
      "turnover": "170267.36",
      "trades": "85"
    },
    {
      "date": "2025-03-13",
      "bid": "26.90",
      "ask": "27.40",
      "open": "26.60",
      "high": "27.40",
      "low": "26.10",
      "close": "27.40",
      "average": "26.62",
      "volume": "6953.94",
      "turnover": "185114.63",
      "trades": "105"
    },
    {
      "date": "2025-03-14",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.60",
      "low": "26.70",
      "close": "26.70",
      "average": "27.18",
      "volume": "13207.9",
      "turnover": "358975.31",
      "trades": "135"
    },
    {
      "date": "2025-03-17",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.40",
      "low": "26.10",
      "close": "27.40",
      "average": "26.59",
      "volume": "25222.94",
      "turnover": "670658.02",
      "trades": "206"
    },
    {
      "date": "2025-03-18",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.30",
      "high": "27.40",
      "low": "26.50",
      "close": "26.80",
      "average": "26.805",
      "volume": "21779.32",
      "turnover": "583760.91",
      "trades": "105"
    },
    {
      "date": "2025-03-19",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.80",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.44",
      "volume": "24782.84",
      "turnover": "655252.51",
      "trades": "98"
    },
    {
      "date": "2025-03-20",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.50",
      "low": "25.90",
      "close": "26.10",
      "average": "26.095",
      "volume": "7909.4",
      "turnover": "206380.25",
      "trades": "75"
    },
    {
      "date": "2025-03-21",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.60",
      "low": "25.80",
      "close": "26.20",
      "average": "26.185",
      "volume": "16693.28",
      "turnover": "437078.36",
      "trades": "115"
    },
    {
      "date": "2025-03-24",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.50",
      "high": "26.50",
      "low": "25.30",
      "close": "25.50",
      "average": "25.80",
      "volume": "27227.96",
      "turnover": "702423.71",
      "trades": "160"
    },
    {
      "date": "2025-03-25",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.60",
      "high": "26.40",
      "low": "24.95",
      "close": "25.00",
      "average": "25.435",
      "volume": "40817.44",
      "turnover": "1038271.9",
      "trades": "209"
    },
    {
      "date": "2025-03-26",
      "bid": "24.80",
      "ask": "24.85",
      "open": "25.00",
      "high": "26.50",
      "low": "24.70",
      "close": "24.70",
      "average": "25.3149",
      "volume": "27995.3",
      "turnover": "708695.27",
      "trades": "162"
    },
    {
      "date": "2025-03-27",
      "bid": "24.85",
      "ask": "25.20",
      "open": "24.75",
      "high": "25.80",
      "low": "24.65",
      "close": "24.85",
      "average": "24.88",
      "volume": "15150.64",
      "turnover": "376983.49",
      "trades": "86"
    },
    {
      "date": "2025-03-28",
      "bid": "25.40",
      "ask": "25.90",
      "open": "24.70",
      "high": "26.50",
      "low": "24.70",
      "close": "26.00",
      "average": "25.935",
      "volume": "13570.84",
      "turnover": "351932.12",
      "trades": "115"
    },
    {
      "date": "2025-03-31",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.10",
      "high": "26.10",
      "low": "24.95",
      "close": "25.80",
      "average": "25.30",
      "volume": "14011.2",
      "turnover": "354512.54",
      "trades": "121"
    },
    {
      "date": "2025-04-01",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.40",
      "low": "25.40",
      "close": "26.00",
      "average": "25.84",
      "volume": "20956.46",
      "turnover": "541565.13",
      "trades": "133"
    },
    {
      "date": "2025-04-02",
      "bid": "21.95",
      "ask": "22.15",
      "open": "26.00",
      "high": "26.10",
      "low": "20.25",
      "close": "21.80",
      "average": "21.8849",
      "volume": "114169.26",
      "turnover": "2498727.4",
      "trades": "607"
    },
    {
      "date": "2025-04-03",
      "bid": "21.25",
      "ask": "21.50",
      "open": "23.00",
      "high": "23.00",
      "low": "21.30",
      "close": "21.70",
      "average": "21.755",
      "volume": "17744.04",
      "turnover": "386024.53",
      "trades": "199"
    },
    {
      "date": "2025-04-04",
      "bid": "21.05",
      "ask": "21.50",
      "open": "21.40",
      "high": "21.85",
      "low": "20.50",
      "close": "21.50",
      "average": "20.905",
      "volume": "52482.54",
      "turnover": "1097177.93",
      "trades": "247"
    },
    {
      "date": "2025-04-07",
      "bid": "20.70",
      "ask": "20.75",
      "open": "20.75",
      "high": "21.40",
      "low": "20.50",
      "close": "20.50",
      "average": "20.91",
      "volume": "16823.4",
      "turnover": "351751.59",
      "trades": "218"
    },
    {
      "date": "2025-04-08",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.70",
      "high": "21.50",
      "low": "20.70",
      "close": "21.20",
      "average": "21.21",
      "volume": "16034.38",
      "turnover": "340127.72",
      "trades": "147"
    },
    {
      "date": "2025-04-09",
      "bid": "20.20",
      "ask": "20.3499",
      "open": "21.20",
      "high": "21.20",
      "low": "20.00",
      "close": "20.40",
      "average": "20.51",
      "volume": "11881.98",
      "turnover": "243673.25",
      "trades": "137"
    },
    {
      "date": "2025-04-10",
      "bid": "20.10",
      "ask": "20.30",
      "open": "21.05",
      "high": "21.3499",
      "low": "20.10",
      "close": "20.30",
      "average": "20.6699",
      "volume": "39811.66",
      "turnover": "822976.78",
      "trades": "297"
    },
    {
      "date": "2025-04-11",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.30",
      "high": "21.45",
      "low": "20.30",
      "close": "21.00",
      "average": "21.04",
      "volume": "18946.38",
      "turnover": "398665.71",
      "trades": "155"
    },
    {
      "date": "2025-04-14",
      "bid": "21.50",
      "ask": "21.75",
      "open": "21.00",
      "high": "22.00",
      "low": "21.00",
      "close": "21.45",
      "average": "21.36",
      "volume": "14045.26",
      "turnover": "300005.41",
      "trades": "103"
    },
    {
      "date": "2025-04-15",
      "bid": "21.60",
      "ask": "21.85",
      "open": "21.75",
      "high": "21.95",
      "low": "21.50",
      "close": "21.90",
      "average": "21.705",
      "volume": "12403.6",
      "turnover": "269211.25",
      "trades": "77"
    },
    {
      "date": "2025-04-16",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.90",
      "high": "21.90",
      "low": "21.00",
      "close": "21.30",
      "average": "21.24",
      "volume": "20883.5",
      "turnover": "443614.52",
      "trades": "157"
    },
    {
      "date": "2025-04-17",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.50",
      "high": "22.25",
      "low": "21.40",
      "close": "21.90",
      "average": "21.88",
      "volume": "9754.88",
      "turnover": "213453.92",
      "trades": "112"
    },
    {
      "date": "2025-04-22",
      "bid": "21.45",
      "ask": "21.75",
      "open": "22.00",
      "high": "22.95",
      "low": "21.40",
      "close": "21.40",
      "average": "22.095",
      "volume": "22218.22",
      "turnover": "490874.57",
      "trades": "166"
    },
    {
      "date": "2025-04-23",
      "bid": "20.8499",
      "ask": "21.00",
      "open": "20.05",
      "high": "21.00",
      "low": "20.05",
      "close": "20.5999",
      "average": "20.575",
      "volume": "34238.68",
      "turnover": "704417.37",
      "trades": "229"
    },
    {
      "date": "2025-04-24",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.5999",
      "high": "21.30",
      "low": "20.05",
      "close": "20.05",
      "average": "20.53",
      "volume": "17958.24",
      "turnover": "368756.79",
      "trades": "117"
    },
    {
      "date": "2025-04-25",
      "bid": "20.15",
      "ask": "20.75",
      "open": "20.10",
      "high": "20.90",
      "low": "20.10",
      "close": "20.30",
      "average": "20.45",
      "volume": "16753.18",
      "turnover": "342577.71",
      "trades": "134"
    },
    {
      "date": "2025-04-28",
      "bid": "20.25",
      "ask": "20.3499",
      "open": "20.25",
      "high": "20.70",
      "low": "20.10",
      "close": "20.3499",
      "average": "20.285",
      "volume": "9361.08",
      "turnover": "189881.71",
      "trades": "104"
    },
    {
      "date": "2025-04-29",
      "bid": "20.05",
      "ask": "20.10",
      "open": "20.20",
      "high": "20.30",
      "low": "20.05",
      "close": "20.10",
      "average": "20.095",
      "volume": "5117.58",
      "turnover": "102837.67",
      "trades": "67"
    },
    {
      "date": "2025-04-30",
      "bid": "19.65",
      "ask": "19.70",
      "open": "20.10",
      "high": "20.10",
      "low": "19.60",
      "close": "19.80",
      "average": "19.785",
      "volume": "6750.28",
      "turnover": "133565.37",
      "trades": "64"
    },
    {
      "date": "2025-05-02",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.45",
      "high": "20.50",
      "low": "19.10",
      "close": "20.20",
      "average": "19.765",
      "volume": "15758.18",
      "turnover": "311470.9",
      "trades": "128"
    },
    {
      "date": "2025-05-05",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.95",
      "high": "20.50",
      "low": "19.80",
      "close": "20.20",
      "average": "20.125",
      "volume": "10880.66",
      "turnover": "218971.58",
      "trades": "80"
    },
    {
      "date": "2025-05-06",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.50",
      "low": "20.00",
      "close": "20.05",
      "average": "20.30",
      "volume": "5558.24",
      "turnover": "112835.16",
      "trades": "64"
    },
    {
      "date": "2025-05-07",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.3499",
      "high": "20.70",
      "low": "20.00",
      "close": "20.05",
      "average": "20.235",
      "volume": "8860.22",
      "turnover": "179266.24",
      "trades": "62"
    },
    {
      "date": "2025-05-08",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.25",
      "high": "20.45",
      "low": "20.05",
      "close": "20.10",
      "average": "20.2449",
      "volume": "2599.22",
      "turnover": "52622.22",
      "trades": "39"
    },
    {
      "date": "2025-05-09",
      "bid": "20.30",
      "ask": "20.3499",
      "open": "20.65",
      "high": "20.65",
      "low": "20.00",
      "close": "20.30",
      "average": "20.185",
      "volume": "3192.1",
      "turnover": "64440.04",
      "trades": "32"
    },
    {
      "date": "2025-05-12",
      "bid": "19.95",
      "ask": "20.25",
      "open": "20.30",
      "high": "20.3499",
      "low": "19.90",
      "close": "20.15",
      "average": "20.145",
      "volume": "5051.46",
      "turnover": "101767.6",
      "trades": "60"
    },
    {
      "date": "2025-05-13",
      "bid": "20.15",
      "ask": "20.25",
      "open": "19.95",
      "high": "20.40",
      "low": "19.90",
      "close": "20.20",
      "average": "20.05",
      "volume": "8345.14",
      "turnover": "167337.55",
      "trades": "62"
    },
    {
      "date": "2025-05-14",
      "bid": "19.80",
      "ask": "20.10",
      "open": "20.15",
      "high": "20.15",
      "low": "19.85",
      "close": "20.10",
      "average": "19.9949",
      "volume": "3761.74",
      "turnover": "75225.16",
      "trades": "73"
    },
    {
      "date": "2025-05-15",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.30",
      "low": "19.75",
      "close": "20.25",
      "average": "20.075",
      "volume": "4333.62",
      "turnover": "87006.89",
      "trades": "59"
    },
    {
      "date": "2025-05-16",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.30",
      "high": "20.30",
      "low": "19.95",
      "close": "20.10",
      "average": "20.0449",
      "volume": "5201.36",
      "turnover": "104269.77",
      "trades": "70"
    },
    {
      "date": "2025-05-19",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.30",
      "low": "20.05",
      "close": "20.30",
      "average": "20.175",
      "volume": "1966.64",
      "turnover": "39680.06",
      "trades": "56"
    },
    {
      "date": "2025-05-20",
      "bid": "19.65",
      "ask": "19.90",
      "open": "20.40",
      "high": "20.45",
      "low": "19.55",
      "close": "19.95",
      "average": "20.035",
      "volume": "25209.54",
      "turnover": "505046.73",
      "trades": "128"
    },
    {
      "date": "2025-05-21",
      "bid": "19.70",
      "ask": "19.90",
      "open": "19.85",
      "high": "20.45",
      "low": "19.70",
      "close": "19.90",
      "average": "19.955",
      "volume": "8300.16",
      "turnover": "165633.49",
      "trades": "62"
    },
    {
      "date": "2025-05-22",
      "bid": "19.95",
      "ask": "20.15",
      "open": "20.00",
      "high": "20.40",
      "low": "19.60",
      "close": "19.95",
      "average": "19.89",
      "volume": "14627.66",
      "turnover": "290980.74",
      "trades": "62"
    },
    {
      "date": "2025-05-23",
      "bid": "19.75",
      "ask": "20.00",
      "open": "20.15",
      "high": "20.3499",
      "low": "19.00",
      "close": "20.00",
      "average": "19.66",
      "volume": "9127.34",
      "turnover": "179443.24",
      "trades": "72"
    },
    {
      "date": "2025-05-26",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.75",
      "high": "20.30",
      "low": "19.75",
      "close": "20.30",
      "average": "20.125",
      "volume": "8479.84",
      "turnover": "170657.66",
      "trades": "71"
    },
    {
      "date": "2025-05-27",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.80",
      "high": "20.5999",
      "low": "19.80",
      "close": "20.50",
      "average": "20.45",
      "volume": "6249.58",
      "turnover": "127811.8",
      "trades": "46"
    },
    {
      "date": "2025-05-28",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.45",
      "high": "20.45",
      "low": "20.15",
      "close": "20.40",
      "average": "20.255",
      "volume": "3558.12",
      "turnover": "72067.05",
      "trades": "32"
    },
    {
      "date": "2025-05-30",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.40",
      "low": "20.10",
      "close": "20.40",
      "average": "20.265",
      "volume": "6507.8",
      "turnover": "131888.55",
      "trades": "52"
    },
    {
      "date": "2025-06-02",
      "bid": "19.90",
      "ask": "20.00",
      "open": "20.00",
      "high": "20.05",
      "low": "19.90",
      "close": "20.00",
      "average": "20.02",
      "volume": "13476.24",
      "turnover": "269820.25",
      "trades": "59"
    },
    {
      "date": "2025-06-03",
      "bid": "20.15",
      "ask": "20.3499",
      "open": "19.95",
      "high": "20.25",
      "low": "19.65",
      "close": "20.15",
      "average": "19.86",
      "volume": "8296.96",
      "turnover": "164791.61",
      "trades": "68"
    },
    {
      "date": "2025-06-04",
      "bid": "20.50",
      "ask": "20.5999",
      "open": "20.25",
      "high": "20.5999",
      "low": "20.25",
      "close": "20.5999",
      "average": "20.48",
      "volume": "7573.08",
      "turnover": "155093.12",
      "trades": "60"
    },
    {
      "date": "2025-06-05",
      "bid": "20.5499",
      "ask": "20.70",
      "open": "20.65",
      "high": "20.80",
      "low": "20.50",
      "close": "20.70",
      "average": "20.70",
      "volume": "5227.64",
      "turnover": "108204.5",
      "trades": "38"
    },
    {
      "date": "2025-06-09",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.5499",
      "high": "20.95",
      "low": "20.50",
      "close": "20.70",
      "average": "20.635",
      "volume": "2688.52",
      "turnover": "55481.16",
      "trades": "38"
    },
    {
      "date": "2025-06-10",
      "bid": "21.00",
      "ask": "21.05",
      "open": "20.70",
      "high": "21.20",
      "low": "20.65",
      "close": "21.05",
      "average": "20.9749",
      "volume": "42175.52",
      "turnover": "884640.04",
      "trades": "71"
    },
    {
      "date": "2025-06-11",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.05",
      "high": "21.45",
      "low": "20.90",
      "close": "21.0999",
      "average": "21.1549",
      "volume": "8121.16",
      "turnover": "171814.1",
      "trades": "49"
    },
    {
      "date": "2025-06-12",
      "bid": "21.00",
      "ask": "21.05",
      "open": "21.0999",
      "high": "21.20",
      "low": "21.00",
      "close": "21.00",
      "average": "21.00",
      "volume": "8676.6",
      "turnover": "182219.21",
      "trades": "28"
    },
    {
      "date": "2025-06-13",
      "bid": "20.8499",
      "ask": "21.0999",
      "open": "21.20",
      "high": "21.55",
      "low": "20.75",
      "close": "20.75",
      "average": "21.08",
      "volume": "11480.94",
      "turnover": "242006.56",
      "trades": "36"
    },
    {
      "date": "2025-06-16",
      "bid": "20.75",
      "ask": "20.8499",
      "open": "21.0999",
      "high": "21.20",
      "low": "20.50",
      "close": "20.8499",
      "average": "20.715",
      "volume": "6564.06",
      "turnover": "135986.75",
      "trades": "49"
    },
    {
      "date": "2025-06-17",
      "bid": "20.50",
      "ask": "20.80",
      "open": "20.8499",
      "high": "20.90",
      "low": "20.50",
      "close": "20.50",
      "average": "20.64",
      "volume": "2013.88",
      "turnover": "41564.92",
      "trades": "25"
    },
    {
      "date": "2025-06-18",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.50",
      "high": "21.05",
      "low": "20.50",
      "close": "20.75",
      "average": "20.78",
      "volume": "3915",
      "turnover": "81346.72",
      "trades": "35"
    },
    {
      "date": "2025-06-19",
      "bid": "23.00",
      "ask": "23.20",
      "open": "21.45",
      "high": "23.7999",
      "low": "21.45",
      "close": "23.20",
      "average": "22.68",
      "volume": "88176.8",
      "turnover": "1999905.84",
      "trades": "456"
    },
    {
      "date": "2025-06-23",
      "bid": "22.30",
      "ask": "22.45",
      "open": "23.10",
      "high": "23.15",
      "low": "22.20",
      "close": "22.45",
      "average": "22.505",
      "volume": "23810.84",
      "turnover": "535813.11",
      "trades": "136"
    },
    {
      "date": "2025-06-24",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.20",
      "high": "22.90",
      "low": "22.20",
      "close": "22.45",
      "average": "22.505",
      "volume": "8651.78",
      "turnover": "194690",
      "trades": "61"
    },
    {
      "date": "2025-06-25",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.45",
      "high": "22.55",
      "low": "22.05",
      "close": "22.30",
      "average": "22.21",
      "volume": "25004.5",
      "turnover": "555355.13",
      "trades": "83"
    },
    {
      "date": "2025-06-26",
      "bid": "22.05",
      "ask": "22.20",
      "open": "22.20",
      "high": "22.40",
      "low": "22.05",
      "close": "22.20",
      "average": "22.155",
      "volume": "3415.3",
      "turnover": "75666.89",
      "trades": "43"
    },
    {
      "date": "2025-06-27",
      "bid": "22.50",
      "ask": "22.80",
      "open": "22.15",
      "high": "22.90",
      "low": "21.95",
      "close": "22.80",
      "average": "22.465",
      "volume": "16239.16",
      "turnover": "364818.91",
      "trades": "61"
    },
    {
      "date": "2025-06-30",
      "bid": "22.60",
      "ask": "22.75",
      "open": "22.90",
      "high": "22.90",
      "low": "22.55",
      "close": "22.60",
      "average": "22.65",
      "volume": "4350.4",
      "turnover": "98540.37",
      "trades": "38"
    },
    {
      "date": "2025-07-01",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.75",
      "high": "23.25",
      "low": "22.50",
      "close": "23.00",
      "average": "22.90",
      "volume": "9500.94",
      "turnover": "217571.04",
      "trades": "68"
    },
    {
      "date": "2025-07-02",
      "bid": "22.60",
      "ask": "23.50",
      "open": "23.95",
      "high": "24.75",
      "low": "23.40",
      "close": "23.5499",
      "average": "23.79",
      "volume": "14132.04",
      "turnover": "336187.35",
      "trades": "143"
    },
    {
      "date": "2025-07-03",
      "bid": "24.05",
      "ask": "24.3499",
      "open": "23.20",
      "high": "24.80",
      "low": "23.20",
      "close": "24.3499",
      "average": "24.2249",
      "volume": "7286.94",
      "turnover": "176573.15",
      "trades": "79"
    },
    {
      "date": "2025-07-04",
      "bid": "24.60",
      "ask": "24.85",
      "open": "24.3499",
      "high": "24.90",
      "low": "23.95",
      "close": "24.60",
      "average": "24.54",
      "volume": "11079.06",
      "turnover": "271872.83",
      "trades": "74"
    },
    {
      "date": "2025-07-07",
      "bid": "24.70",
      "ask": "24.95",
      "open": "24.60",
      "high": "25.00",
      "low": "24.50",
      "close": "24.70",
      "average": "24.86",
      "volume": "14960.58",
      "turnover": "371906.61",
      "trades": "72"
    },
    {
      "date": "2025-07-08",
      "bid": "25.30",
      "ask": "25.60",
      "open": "24.70",
      "high": "26.20",
      "low": "24.70",
      "close": "25.80",
      "average": "25.645",
      "volume": "22839.62",
      "turnover": "585701.6",
      "trades": "156"
    },
    {
      "date": "2025-07-09",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.30",
      "low": "25.40",
      "close": "26.10",
      "average": "25.83",
      "volume": "14822.22",
      "turnover": "382874.33",
      "trades": "110"
    },
    {
      "date": "2025-07-10",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.50",
      "low": "25.70",
      "close": "26.50",
      "average": "26.245",
      "volume": "11177.12",
      "turnover": "293325.9",
      "trades": "71"
    },
    {
      "date": "2025-07-11",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.60",
      "low": "26.30",
      "close": "26.40",
      "average": "26.475",
      "volume": "15235.16",
      "turnover": "403353.06",
      "trades": "68"
    },
    {
      "date": "2025-07-14",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.60",
      "low": "26.10",
      "close": "26.30",
      "average": "26.45",
      "volume": "8521.32",
      "turnover": "225397.03",
      "trades": "60"
    },
    {
      "date": "2025-07-15",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.60",
      "low": "26.20",
      "close": "26.40",
      "average": "26.355",
      "volume": "4432.46",
      "turnover": "116821.52",
      "trades": "52"
    },
    {
      "date": "2025-07-16",
      "bid": "25.40",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.60",
      "low": "25.30",
      "close": "25.90",
      "average": "26.09",
      "volume": "7001.06",
      "turnover": "182670.36",
      "trades": "75"
    },
    {
      "date": "2025-07-17",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.60",
      "low": "25.80",
      "close": "26.50",
      "average": "26.34",
      "volume": "10280.64",
      "turnover": "270531.62",
      "trades": "67"
    },
    {
      "date": "2025-07-18",
      "bid": "25.40",
      "ask": "25.50",
      "open": "27.40",
      "high": "27.40",
      "low": "24.00",
      "close": "25.50",
      "average": "25.575",
      "volume": "32525.4",
      "turnover": "831817.76",
      "trades": "126"
    },
    {
      "date": "2025-07-21",
      "bid": "23.40",
      "ask": "23.65",
      "open": "25.40",
      "high": "25.40",
      "low": "22.40",
      "close": "23.8499",
      "average": "23.76",
      "volume": "39712.14",
      "turnover": "943665.14",
      "trades": "199"
    },
    {
      "date": "2025-07-22",
      "bid": "23.25",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.00",
      "low": "23.15",
      "close": "23.90",
      "average": "23.72",
      "volume": "14830.1",
      "turnover": "351771.52",
      "trades": "76"
    },
    {
      "date": "2025-07-23",
      "bid": "22.95",
      "ask": "23.70",
      "open": "23.90",
      "high": "23.95",
      "low": "22.95",
      "close": "23.8499",
      "average": "23.425",
      "volume": "20368.22",
      "turnover": "477092.89",
      "trades": "87"
    },
    {
      "date": "2025-07-24",
      "bid": "21.85",
      "ask": "22.25",
      "open": "23.05",
      "high": "23.35",
      "low": "21.85",
      "close": "22.30",
      "average": "22.48",
      "volume": "40855.86",
      "turnover": "918487.26",
      "trades": "241"
    },
    {
      "date": "2025-07-25",
      "bid": "21.85",
      "ask": "22.30",
      "open": "22.25",
      "high": "22.70",
      "low": "21.70",
      "close": "22.30",
      "average": "22.17",
      "volume": "19621.14",
      "turnover": "435044.25",
      "trades": "106"
    },
    {
      "date": "2025-07-28",
      "bid": "21.85",
      "ask": "22.15",
      "open": "22.25",
      "high": "22.25",
      "low": "21.30",
      "close": "22.15",
      "average": "21.7099",
      "volume": "28114.24",
      "turnover": "610290.67",
      "trades": "125"
    },
    {
      "date": "2025-07-29",
      "bid": "22.85",
      "ask": "22.95",
      "open": "22.15",
      "high": "23.00",
      "low": "21.80",
      "close": "22.85",
      "average": "22.39",
      "volume": "27637.38",
      "turnover": "618814.61",
      "trades": "100"
    },
    {
      "date": "2025-07-30",
      "bid": "21.50",
      "ask": "21.70",
      "open": "22.95",
      "high": "22.95",
      "low": "21.50",
      "close": "21.50",
      "average": "21.9599",
      "volume": "13810.56",
      "turnover": "303264.77",
      "trades": "99"
    },
    {
      "date": "2025-07-31",
      "bid": "21.75",
      "ask": "22.00",
      "open": "21.75",
      "high": "22.00",
      "low": "21.60",
      "close": "21.70",
      "average": "21.845",
      "volume": "3308.62",
      "turnover": "72278.84",
      "trades": "65"
    },
    {
      "date": "2025-08-01",
      "bid": "21.25",
      "ask": "21.50",
      "open": "22.00",
      "high": "22.00",
      "low": "21.20",
      "close": "21.25",
      "average": "21.40",
      "volume": "11698.2",
      "turnover": "250342.04",
      "trades": "77"
    },
    {
      "date": "2025-08-04",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.25",
      "high": "21.60",
      "low": "20.95",
      "close": "21.15",
      "average": "21.185",
      "volume": "15080.32",
      "turnover": "319489.8",
      "trades": "86"
    },
    {
      "date": "2025-08-05",
      "bid": "21.0999",
      "ask": "21.20",
      "open": "20.95",
      "high": "21.40",
      "low": "20.95",
      "close": "21.0999",
      "average": "21.1549",
      "volume": "1951.96",
      "turnover": "41295.7",
      "trades": "40"
    },
    {
      "date": "2025-08-06",
      "bid": "21.25",
      "ask": "21.55",
      "open": "21.50",
      "high": "21.65",
      "low": "21.0999",
      "close": "21.25",
      "average": "21.26",
      "volume": "3634.96",
      "turnover": "77281.35",
      "trades": "36"
    },
    {
      "date": "2025-08-07",
      "bid": "21.05",
      "ask": "21.15",
      "open": "21.25",
      "high": "21.50",
      "low": "21.0999",
      "close": "21.15",
      "average": "21.29",
      "volume": "17379.68",
      "turnover": "370030.06",
      "trades": "45"
    },
    {
      "date": "2025-08-08",
      "bid": "21.3499",
      "ask": "21.80",
      "open": "21.0999",
      "high": "21.80",
      "low": "20.95",
      "close": "21.80",
      "average": "21.2249",
      "volume": "18076.18",
      "turnover": "383640.78",
      "trades": "70"
    },
    {
      "date": "2025-08-11",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.80",
      "high": "21.80",
      "low": "20.8499",
      "close": "21.20",
      "average": "21.19",
      "volume": "9744.2",
      "turnover": "206427.19",
      "trades": "62"
    },
    {
      "date": "2025-08-12",
      "bid": "20.8499",
      "ask": "20.95",
      "open": "21.00",
      "high": "21.25",
      "low": "20.80",
      "close": "20.95",
      "average": "20.97",
      "volume": "20854.4",
      "turnover": "437314.88",
      "trades": "73"
    },
    {
      "date": "2025-08-13",
      "bid": "20.5999",
      "ask": "20.80",
      "open": "20.8499",
      "high": "21.20",
      "low": "20.5999",
      "close": "20.70",
      "average": "20.825",
      "volume": "4643.8",
      "turnover": "96699",
      "trades": "48"
    },
    {
      "date": "2025-08-14",
      "bid": "20.95",
      "ask": "21.20",
      "open": "20.75",
      "high": "21.25",
      "low": "20.75",
      "close": "21.25",
      "average": "20.845",
      "volume": "26092.12",
      "turnover": "543918.32",
      "trades": "47"
    },
    {
      "date": "2025-08-15",
      "bid": "20.80",
      "ask": "21.00",
      "open": "21.30",
      "high": "21.30",
      "low": "20.65",
      "close": "21.00",
      "average": "20.78",
      "volume": "16926.52",
      "turnover": "351714.65",
      "trades": "58"
    },
    {
      "date": "2025-08-18",
      "bid": "20.75",
      "ask": "20.90",
      "open": "21.20",
      "high": "21.3499",
      "low": "20.70",
      "close": "20.95",
      "average": "20.93",
      "volume": "14122.18",
      "turnover": "295559.29",
      "trades": "68"
    },
    {
      "date": "2025-08-19",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.3499",
      "high": "20.95",
      "low": "20.3499",
      "close": "20.75",
      "average": "20.565",
      "volume": "5621.2",
      "turnover": "115590.47",
      "trades": "77"
    },
    {
      "date": "2025-08-20",
      "bid": "20.5499",
      "ask": "20.65",
      "open": "20.50",
      "high": "20.8499",
      "low": "20.50",
      "close": "20.65",
      "average": "20.655",
      "volume": "1841.08",
      "turnover": "38024.23",
      "trades": "28"
    },
    {
      "date": "2025-08-21",
      "bid": "20.65",
      "ask": "20.70",
      "open": "20.5499",
      "high": "20.90",
      "low": "20.40",
      "close": "20.75",
      "average": "20.68",
      "volume": "17267.46",
      "turnover": "357055.45",
      "trades": "38"
    },
    {
      "date": "2025-08-22",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.50",
      "high": "20.75",
      "low": "20.30",
      "close": "20.50",
      "average": "20.46",
      "volume": "6267.06",
      "turnover": "128230.88",
      "trades": "57"
    },
    {
      "date": "2025-08-25",
      "bid": "20.3499",
      "ask": "20.5499",
      "open": "20.45",
      "high": "20.65",
      "low": "20.3499",
      "close": "20.3499",
      "average": "20.41",
      "volume": "6084.78",
      "turnover": "124185.25",
      "trades": "69"
    },
    {
      "date": "2025-08-26",
      "bid": "20.10",
      "ask": "20.15",
      "open": "20.5999",
      "high": "20.5999",
      "low": "20.10",
      "close": "20.10",
      "average": "20.275",
      "volume": "13122.98",
      "turnover": "266086.22",
      "trades": "79"
    },
    {
      "date": "2025-08-27",
      "bid": "19.95",
      "ask": "20.15",
      "open": "20.15",
      "high": "20.50",
      "low": "19.90",
      "close": "20.15",
      "average": "20.095",
      "volume": "12780.24",
      "turnover": "256819.19",
      "trades": "66"
    },
    {
      "date": "2025-08-28",
      "bid": "19.85",
      "ask": "19.95",
      "open": "20.3499",
      "high": "20.50",
      "low": "19.95",
      "close": "19.95",
      "average": "20.09",
      "volume": "8420.18",
      "turnover": "169157.74",
      "trades": "67"
    },
    {
      "date": "2025-08-29",
      "bid": "19.95",
      "ask": "20.20",
      "open": "19.95",
      "high": "20.5499",
      "low": "19.70",
      "close": "20.00",
      "average": "19.9949",
      "volume": "20094.1",
      "turnover": "401803.43",
      "trades": "53"
    },
    {
      "date": "2025-09-01",
      "bid": "19.75",
      "ask": "19.80",
      "open": "20.20",
      "high": "20.40",
      "low": "19.70",
      "close": "19.70",
      "average": "20.01",
      "volume": "10681.32",
      "turnover": "213716.82",
      "trades": "53"
    },
    {
      "date": "2025-09-02",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.75",
      "high": "20.3499",
      "low": "19.40",
      "close": "19.40",
      "average": "19.7949",
      "volume": "10866.58",
      "turnover": "215086.21",
      "trades": "48"
    },
    {
      "date": "2025-09-03",
      "bid": "19.55",
      "ask": "19.60",
      "open": "19.85",
      "high": "19.85",
      "low": "19.40",
      "close": "19.40",
      "average": "19.74",
      "volume": "6774.78",
      "turnover": "133676.32",
      "trades": "45"
    },
    {
      "date": "2025-09-04",
      "bid": "20.00",
      "ask": "20.05",
      "open": "19.55",
      "high": "20.10",
      "low": "19.10",
      "close": "20.00",
      "average": "19.5099",
      "volume": "41275.64",
      "turnover": "805269.31",
      "trades": "80"
    },
    {
      "date": "2025-09-05",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.40",
      "low": "19.65",
      "close": "20.25",
      "average": "19.985",
      "volume": "14329.96",
      "turnover": "286359.02",
      "trades": "47"
    },
    {
      "date": "2025-09-08",
      "bid": "20.15",
      "ask": "20.45",
      "open": "19.35",
      "high": "22.90",
      "low": "19.35",
      "close": "22.90",
      "average": "21.545",
      "volume": "22876.68",
      "turnover": "492932.94",
      "trades": "59"
    },
    {
      "date": "2025-09-09",
      "bid": "19.75",
      "ask": "19.95",
      "open": "20.25",
      "high": "21.00",
      "low": "19.25",
      "close": "19.25",
      "average": "20.355",
      "volume": "22399.38",
      "turnover": "455892.96",
      "trades": "114"
    },
    {
      "date": "2025-09-10",
      "bid": "19.35",
      "ask": "19.65",
      "open": "19.80",
      "high": "20.30",
      "low": "19.15",
      "close": "19.65",
      "average": "19.7949",
      "volume": "12160.84",
      "turnover": "240719.81",
      "trades": "76"
    },
    {
      "date": "2025-09-11",
      "bid": "19.65",
      "ask": "20.00",
      "open": "19.15",
      "high": "19.95",
      "low": "19.15",
      "close": "19.60",
      "average": "19.58",
      "volume": "10343.72",
      "turnover": "202540.23",
      "trades": "64"
    },
    {
      "date": "2025-09-12",
      "bid": "19.80",
      "ask": "20.00",
      "open": "19.65",
      "high": "20.30",
      "low": "19.65",
      "close": "19.80",
      "average": "20.1199",
      "volume": "4573.38",
      "turnover": "92018.32",
      "trades": "31"
    },
    {
      "date": "2025-09-15",
      "bid": "19.90",
      "ask": "20.15",
      "open": "19.80",
      "high": "20.20",
      "low": "19.80",
      "close": "20.15",
      "average": "20.08",
      "volume": "1505.56",
      "turnover": "30231.74",
      "trades": "27"
    },
    {
      "date": "2025-09-16",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.15",
      "low": "19.90",
      "close": "19.90",
      "average": "19.9949",
      "volume": "866.8",
      "turnover": "17331.69",
      "trades": "41"
    },
    {
      "date": "2025-09-17",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.40",
      "low": "19.95",
      "close": "20.00",
      "average": "20.16",
      "volume": "1146.84",
      "turnover": "23119.31",
      "trades": "33"
    },
    {
      "date": "2025-09-18",
      "bid": "19.90",
      "ask": "20.15",
      "open": "20.25",
      "high": "20.25",
      "low": "19.85",
      "close": "20.15",
      "average": "20.04",
      "volume": "3637.32",
      "turnover": "72891.27",
      "trades": "43"
    },
    {
      "date": "2025-09-19",
      "bid": "20.00",
      "ask": "20.25",
      "open": "20.25",
      "high": "20.3499",
      "low": "19.90",
      "close": "20.20",
      "average": "20.235",
      "volume": "9679.72",
      "turnover": "195851.18",
      "trades": "56"
    },
    {
      "date": "2025-09-22",
      "bid": "19.90",
      "ask": "20.05",
      "open": "20.25",
      "high": "20.5999",
      "low": "19.90",
      "close": "19.90",
      "average": "20.11",
      "volume": "5603.64",
      "turnover": "112684.62",
      "trades": "68"
    },
    {
      "date": "2025-09-23",
      "bid": "19.75",
      "ask": "19.95",
      "open": "19.90",
      "high": "20.15",
      "low": "19.65",
      "close": "19.80",
      "average": "19.885",
      "volume": "6631.02",
      "turnover": "131851.98",
      "trades": "36"
    },
    {
      "date": "2025-09-24",
      "bid": "19.65",
      "ask": "19.95",
      "open": "19.95",
      "high": "20.00",
      "low": "19.60",
      "close": "19.60",
      "average": "19.82",
      "volume": "2245.68",
      "turnover": "44506.11",
      "trades": "36"
    },
    {
      "date": "2025-09-25",
      "bid": "19.60",
      "ask": "19.85",
      "open": "19.60",
      "high": "20.15",
      "low": "19.60",
      "close": "19.60",
      "average": "19.885",
      "volume": "5262.26",
      "turnover": "104635.42",
      "trades": "38"
    },
    {
      "date": "2025-09-26",
      "bid": "19.55",
      "ask": "19.90",
      "open": "19.60",
      "high": "20.10",
      "low": "19.60",
      "close": "19.70",
      "average": "19.75",
      "volume": "1244.98",
      "turnover": "24591.16",
      "trades": "35"
    },
    {
      "date": "2025-09-29",
      "bid": "19.80",
      "ask": "19.90",
      "open": "19.90",
      "high": "19.95",
      "low": "19.50",
      "close": "19.80",
      "average": "19.735",
      "volume": "3972.14",
      "turnover": "78398.27",
      "trades": "37"
    },
    {
      "date": "2025-09-30",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.90",
      "high": "19.95",
      "low": "19.55",
      "close": "19.55",
      "average": "19.80",
      "volume": "560.42",
      "turnover": "11095.47",
      "trades": "26"
    },
    {
      "date": "2025-10-01",
      "bid": "19.70",
      "ask": "19.95",
      "open": "19.55",
      "high": "19.95",
      "low": "19.55",
      "close": "19.60",
      "average": "19.78",
      "volume": "4300.26",
      "turnover": "85048.74",
      "trades": "35"
    },
    {
      "date": "2025-10-02",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.70",
      "high": "19.95",
      "low": "19.40",
      "close": "19.50",
      "average": "19.67",
      "volume": "11514.94",
      "turnover": "226501.78",
      "trades": "56"
    },
    {
      "date": "2025-10-03",
      "bid": "19.70",
      "ask": "19.95",
      "open": "19.50",
      "high": "20.05",
      "low": "19.40",
      "close": "19.70",
      "average": "19.72",
      "volume": "3609.8",
      "turnover": "71190.05",
      "trades": "36"
    },
    {
      "date": "2025-10-06",
      "bid": "19.65",
      "ask": "19.85",
      "open": "20.20",
      "high": "20.20",
      "low": "19.50",
      "close": "19.85",
      "average": "19.63",
      "volume": "4704.98",
      "turnover": "92369.31",
      "trades": "36"
    },
    {
      "date": "2025-10-07",
      "bid": "19.60",
      "ask": "19.85",
      "open": "19.85",
      "high": "20.25",
      "low": "19.55",
      "close": "19.85",
      "average": "19.82",
      "volume": "5502",
      "turnover": "109058.01",
      "trades": "45"
    },
    {
      "date": "2025-10-08",
      "bid": "19.40",
      "ask": "19.70",
      "open": "19.90",
      "high": "19.90",
      "low": "19.05",
      "close": "19.75",
      "average": "19.57",
      "volume": "4506.44",
      "turnover": "88192.88",
      "trades": "52"
    },
    {
      "date": "2025-10-09",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.80",
      "high": "19.95",
      "low": "19.60",
      "close": "19.70",
      "average": "19.825",
      "volume": "2394.52",
      "turnover": "47466.24",
      "trades": "37"
    },
    {
      "date": "2025-10-10",
      "bid": "19.45",
      "ask": "19.65",
      "open": "19.60",
      "high": "20.10",
      "low": "19.25",
      "close": "19.45",
      "average": "19.935",
      "volume": "122728.88",
      "turnover": "2422112.06",
      "trades": "78"
    },
    {
      "date": "2025-10-13",
      "bid": "19.50",
      "ask": "19.65",
      "open": "19.10",
      "high": "19.65",
      "low": "19.00",
      "close": "19.65",
      "average": "19.28",
      "volume": "6297.82",
      "turnover": "121415.02",
      "trades": "35"
    },
    {
      "date": "2025-10-14",
      "bid": "19.65",
      "ask": "19.95",
      "open": "19.65",
      "high": "20.15",
      "low": "19.60",
      "close": "19.95",
      "average": "19.99",
      "volume": "43893.32",
      "turnover": "877474.98",
      "trades": "69"
    },
    {
      "date": "2025-10-15",
      "bid": "20.3499",
      "ask": "20.75",
      "open": "19.50",
      "high": "21.00",
      "low": "19.50",
      "close": "20.50",
      "average": "20.085",
      "volume": "33337",
      "turnover": "669561.83",
      "trades": "89"
    },
    {
      "date": "2025-10-16",
      "bid": "19.95",
      "ask": "20.20",
      "open": "20.3499",
      "high": "20.3499",
      "low": "19.95",
      "close": "19.95",
      "average": "20.145",
      "volume": "43006.02",
      "turnover": "866351.74",
      "trades": "32"
    },
    {
      "date": "2025-10-17",
      "bid": "20.00",
      "ask": "20.15",
      "open": "19.75",
      "high": "20.15",
      "low": "19.75",
      "close": "20.00",
      "average": "19.93",
      "volume": "4324.3",
      "turnover": "86193.47",
      "trades": "20"
    },
    {
      "date": "2025-10-20",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.30",
      "high": "20.75",
      "low": "19.95",
      "close": "20.50",
      "average": "20.33",
      "volume": "16143.44",
      "turnover": "328165.27",
      "trades": "52"
    },
    {
      "date": "2025-10-21",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.40",
      "high": "20.70",
      "low": "20.15",
      "close": "20.50",
      "average": "20.50",
      "volume": "13937.78",
      "turnover": "285724.55",
      "trades": "37"
    },
    {
      "date": "2025-10-22",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.50",
      "close": "20.50",
      "average": "20.515",
      "volume": "5267.66",
      "turnover": "108053.97",
      "trades": "25"
    },
    {
      "date": "2025-10-23",
      "bid": "20.5499",
      "ask": "20.75",
      "open": "20.70",
      "high": "20.75",
      "low": "20.3499",
      "close": "20.50",
      "average": "20.385",
      "volume": "50203.04",
      "turnover": "1023284.36",
      "trades": "32"
    },
    {
      "date": "2025-10-24",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.5499",
      "high": "20.90",
      "low": "20.20",
      "close": "20.50",
      "average": "20.51",
      "volume": "15214.04",
      "turnover": "312049.27",
      "trades": "75"
    },
    {
      "date": "2025-10-27",
      "bid": "20.65",
      "ask": "20.70",
      "open": "20.50",
      "high": "20.70",
      "low": "20.50",
      "close": "20.65",
      "average": "20.505",
      "volume": "21887.26",
      "turnover": "448817.9",
      "trades": "34"
    },
    {
      "date": "2025-10-28",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.50",
      "close": "20.70",
      "average": "20.5449",
      "volume": "6524.52",
      "turnover": "134046.44",
      "trades": "67"
    },
    {
      "date": "2025-10-29",
      "bid": "20.50",
      "ask": "20.70",
      "open": "20.70",
      "high": "20.70",
      "low": "20.50",
      "close": "20.50",
      "average": "20.525",
      "volume": "1728.96",
      "turnover": "35484.2",
      "trades": "17"
    },
    {
      "date": "2025-10-30",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.80",
      "low": "20.00",
      "close": "20.30",
      "average": "20.265",
      "volume": "12420.98",
      "turnover": "251702.05",
      "trades": "40"
    },
    {
      "date": "2025-10-31",
      "bid": "20.5499",
      "ask": "20.65",
      "open": "20.20",
      "high": "20.65",
      "low": "20.20",
      "close": "20.5499",
      "average": "20.50",
      "volume": "2679.62",
      "turnover": "54925.56",
      "trades": "25"
    },
    {
      "date": "2025-11-03",
      "bid": "20.75",
      "ask": "20.8499",
      "open": "20.5999",
      "high": "20.95",
      "low": "20.50",
      "close": "20.75",
      "average": "20.70",
      "volume": "4268.22",
      "turnover": "88347.08",
      "trades": "64"
    },
    {
      "date": "2025-11-04",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.70",
      "high": "20.8499",
      "low": "20.00",
      "close": "20.3499",
      "average": "20.445",
      "volume": "27140.56",
      "turnover": "554845.19",
      "trades": "56"
    },
    {
      "date": "2025-11-05",
      "bid": "21.00",
      "ask": "21.30",
      "open": "19.35",
      "high": "21.40",
      "low": "19.25",
      "close": "21.40",
      "average": "20.715",
      "volume": "30325.86",
      "turnover": "628182.87",
      "trades": "115"
    },
    {
      "date": "2025-11-06",
      "bid": "21.0999",
      "ask": "21.45",
      "open": "21.30",
      "high": "21.85",
      "low": "21.05",
      "close": "21.85",
      "average": "21.455",
      "volume": "7445.84",
      "turnover": "159747.82",
      "trades": "59"
    },
    {
      "date": "2025-11-07",
      "bid": "21.0999",
      "ask": "21.45",
      "open": "21.0999",
      "high": "21.75",
      "low": "20.75",
      "close": "21.50",
      "average": "21.325",
      "volume": "14224.66",
      "turnover": "303341.11",
      "trades": "64"
    },
    {
      "date": "2025-11-10",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.50",
      "high": "21.0999",
      "low": "20.50",
      "close": "20.5999",
      "average": "20.78",
      "volume": "8125.54",
      "turnover": "168859.01",
      "trades": "47"
    },
    {
      "date": "2025-11-11",
      "bid": "20.90",
      "ask": "21.0999",
      "open": "21.05",
      "high": "21.0999",
      "low": "20.5499",
      "close": "21.0999",
      "average": "20.995",
      "volume": "7520.9",
      "turnover": "157896.18",
      "trades": "53"
    },
    {
      "date": "2025-11-12",
      "bid": "20.95",
      "ask": "21.15",
      "open": "20.80",
      "high": "21.25",
      "low": "20.75",
      "close": "21.20",
      "average": "20.84",
      "volume": "4768.42",
      "turnover": "99377.77",
      "trades": "33"
    },
    {
      "date": "2025-11-13",
      "bid": "20.80",
      "ask": "20.95",
      "open": "20.95",
      "high": "20.95",
      "low": "20.75",
      "close": "20.95",
      "average": "20.81",
      "volume": "1173.82",
      "turnover": "24426.03",
      "trades": "22"
    },
    {
      "date": "2025-11-14",
      "bid": "20.8499",
      "ask": "21.05",
      "open": "20.80",
      "high": "21.0999",
      "low": "20.75",
      "close": "21.05",
      "average": "20.925",
      "volume": "2886.52",
      "turnover": "60403.81",
      "trades": "20"
    },
    {
      "date": "2025-11-17",
      "bid": "20.40",
      "ask": "20.90",
      "open": "20.8499",
      "high": "21.00",
      "low": "20.25",
      "close": "21.00",
      "average": "20.51",
      "volume": "20815.1",
      "turnover": "426915.47",
      "trades": "81"
    },
    {
      "date": "2025-11-18",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.8499",
      "low": "20.00",
      "close": "20.00",
      "average": "20.09",
      "volume": "16858.32",
      "turnover": "338702.56",
      "trades": "48"
    },
    {
      "date": "2025-11-19",
      "bid": "20.50",
      "ask": "20.8499",
      "open": "20.20",
      "high": "21.00",
      "low": "20.00",
      "close": "21.00",
      "average": "20.605",
      "volume": "11381.64",
      "turnover": "234493.71",
      "trades": "57"
    },
    {
      "date": "2025-11-20",
      "bid": "20.10",
      "ask": "20.65",
      "open": "21.00",
      "high": "21.00",
      "low": "20.25",
      "close": "20.25",
      "average": "20.65",
      "volume": "5427.94",
      "turnover": "112100.38",
      "trades": "36"
    },
    {
      "date": "2025-11-21",
      "bid": "19.95",
      "ask": "20.15",
      "open": "20.65",
      "high": "20.65",
      "low": "19.80",
      "close": "20.15",
      "average": "19.985",
      "volume": "6098.22",
      "turnover": "121881.05",
      "trades": "43"
    },
    {
      "date": "2025-11-24",
      "bid": "20.15",
      "ask": "20.5999",
      "open": "20.15",
      "high": "20.65",
      "low": "20.15",
      "close": "20.65",
      "average": "20.485",
      "volume": "3125.56",
      "turnover": "64026.64",
      "trades": "32"
    },
    {
      "date": "2025-11-25",
      "bid": "20.30",
      "ask": "20.65",
      "open": "20.95",
      "high": "20.95",
      "low": "20.30",
      "close": "20.65",
      "average": "20.62",
      "volume": "995.98",
      "turnover": "20538.65",
      "trades": "14"
    },
    {
      "date": "2025-11-26",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.30",
      "high": "20.95",
      "low": "20.00",
      "close": "20.45",
      "average": "20.1699",
      "volume": "5197.58",
      "turnover": "104837.13",
      "trades": "53"
    },
    {
      "date": "2025-11-27",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.50",
      "low": "20.00",
      "close": "20.20",
      "average": "20.1199",
      "volume": "6903.2",
      "turnover": "138905.81",
      "trades": "60"
    },
    {
      "date": "2025-11-28",
      "bid": "20.05",
      "ask": "20.3499",
      "open": "20.10",
      "high": "20.40",
      "low": "19.90",
      "close": "20.3499",
      "average": "20.185",
      "volume": "2958.24",
      "turnover": "59715.45",
      "trades": "27"
    },
    {
      "date": "2025-12-01",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.3499",
      "low": "19.75",
      "close": "20.05",
      "average": "19.99",
      "volume": "8950.98",
      "turnover": "178950.82",
      "trades": "56"
    },
    {
      "date": "2025-12-02",
      "bid": "19.85",
      "ask": "20.3499",
      "open": "20.05",
      "high": "20.3499",
      "low": "19.75",
      "close": "20.3499",
      "average": "20.035",
      "volume": "6819.8",
      "turnover": "136635.96",
      "trades": "63"
    },
    {
      "date": "2025-12-03",
      "bid": "19.85",
      "ask": "20.15",
      "open": "19.85",
      "high": "20.30",
      "low": "19.80",
      "close": "20.20",
      "average": "19.985",
      "volume": "32453.58",
      "turnover": "648555.83",
      "trades": "85"
    },
    {
      "date": "2025-12-04",
      "bid": "19.65",
      "ask": "19.90",
      "open": "19.85",
      "high": "20.30",
      "low": "19.00",
      "close": "19.65",
      "average": "19.685",
      "volume": "63680.3",
      "turnover": "1253649.17",
      "trades": "145"
    },
    {
      "date": "2025-12-05",
      "bid": "19.25",
      "ask": "19.50",
      "open": "19.80",
      "high": "19.85",
      "low": "18.90",
      "close": "19.25",
      "average": "19.45",
      "volume": "25395.48",
      "turnover": "493901.09",
      "trades": "103"
    },
    {
      "date": "2025-12-08",
      "bid": "19.25",
      "ask": "19.45",
      "open": "19.50",
      "high": "20.20",
      "low": "19.20",
      "close": "19.50",
      "average": "19.615",
      "volume": "29307.62",
      "turnover": "574879.12",
      "trades": "121"
    },
    {
      "date": "2025-12-09",
      "bid": "19.35",
      "ask": "19.65",
      "open": "19.50",
      "high": "19.70",
      "low": "19.00",
      "close": "19.35",
      "average": "19.31",
      "volume": "36987.76",
      "turnover": "714157.71",
      "trades": "86"
    },
    {
      "date": "2025-12-10",
      "bid": "19.30",
      "ask": "19.55",
      "open": "19.65",
      "high": "19.95",
      "low": "19.20",
      "close": "19.40",
      "average": "19.45",
      "volume": "5897.02",
      "turnover": "114686.54",
      "trades": "55"
    },
    {
      "date": "2025-12-11",
      "bid": "19.25",
      "ask": "19.40",
      "open": "18.95",
      "high": "20.00",
      "low": "18.95",
      "close": "19.40",
      "average": "19.30",
      "volume": "16848.9",
      "turnover": "325210.25",
      "trades": "56"
    },
    {
      "date": "2025-12-12",
      "bid": "19.00",
      "ask": "19.10",
      "open": "19.40",
      "high": "19.45",
      "low": "19.00",
      "close": "19.00",
      "average": "19.265",
      "volume": "2689.4",
      "turnover": "51808.01",
      "trades": "36"
    },
    {
      "date": "2025-12-15",
      "bid": "19.20",
      "ask": "19.70",
      "open": "19.05",
      "high": "19.70",
      "low": "18.90",
      "close": "19.70",
      "average": "19.095",
      "volume": "19475.3",
      "turnover": "371917.09",
      "trades": "89"
    },
    {
      "date": "2025-12-16",
      "bid": "19.05",
      "ask": "19.25",
      "open": "19.25",
      "high": "19.40",
      "low": "18.90",
      "close": "19.05",
      "average": "19.11",
      "volume": "14336.26",
      "turnover": "273953.18",
      "trades": "83"
    },
    {
      "date": "2025-12-17",
      "bid": "18.85",
      "ask": "18.95",
      "open": "19.00",
      "high": "19.20",
      "low": "18.80",
      "close": "18.95",
      "average": "18.92",
      "volume": "21186.78",
      "turnover": "400830.4",
      "trades": "61"
    },
    {
      "date": "2025-12-18",
      "bid": "18.55",
      "ask": "18.90",
      "open": "18.95",
      "high": "19.35",
      "low": "18.55",
      "close": "18.85",
      "average": "18.975",
      "volume": "23575.48",
      "turnover": "447332.47",
      "trades": "56"
    },
    {
      "date": "2025-12-19",
      "bid": "19.00",
      "ask": "19.05",
      "open": "18.80",
      "high": "19.45",
      "low": "18.80",
      "close": "19.05",
      "average": "19.1349",
      "volume": "13548.62",
      "turnover": "259249.65",
      "trades": "44"
    },
    {
      "date": "2025-12-22",
      "bid": "18.70",
      "ask": "18.85",
      "open": "19.05",
      "high": "19.50",
      "low": "18.70",
      "close": "18.95",
      "average": "19.05",
      "volume": "24080.58",
      "turnover": "458707.43",
      "trades": "72"
    },
    {
      "date": "2025-12-23",
      "bid": "18.90",
      "ask": "19.15",
      "open": "18.95",
      "high": "19.50",
      "low": "18.80",
      "close": "19.05",
      "average": "19.185",
      "volume": "8004.74",
      "turnover": "153570.55",
      "trades": "39"
    },
    {
      "date": "2025-12-29",
      "bid": "18.80",
      "ask": "19.10",
      "open": "18.50",
      "high": "19.45",
      "low": "18.50",
      "close": "19.10",
      "average": "18.89",
      "volume": "20532.74",
      "turnover": "387839.61",
      "trades": "100"
    },
    {
      "date": "2025-12-30",
      "bid": "19.00",
      "ask": "19.55",
      "open": "19.10",
      "high": "19.65",
      "low": "18.55",
      "close": "19.50",
      "average": "18.97",
      "volume": "28010.34",
      "turnover": "531375.17",
      "trades": "86"
    },
    {
      "date": "2026-01-02",
      "bid": "19.15",
      "ask": "19.35",
      "open": "19.55",
      "high": "19.55",
      "low": "18.80",
      "close": "19.35",
      "average": "19.11",
      "volume": "9029.34",
      "turnover": "172562.62",
      "trades": "78"
    },
    {
      "date": "2026-01-05",
      "bid": "19.05",
      "ask": "19.65",
      "open": "19.55",
      "high": "19.75",
      "low": "18.90",
      "close": "19.70",
      "average": "19.63",
      "volume": "24185.64",
      "turnover": "474736.43",
      "trades": "47"
    },
    {
      "date": "2026-01-07",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.05",
      "high": "19.45",
      "low": "18.80",
      "close": "19.10",
      "average": "18.965",
      "volume": "26769.42",
      "turnover": "507617.31",
      "trades": "101"
    },
    {
      "date": "2026-01-08",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.95",
      "high": "19.20",
      "low": "18.70",
      "close": "19.00",
      "average": "18.925",
      "volume": "16412.22",
      "turnover": "310626.97",
      "trades": "40"
    },
    {
      "date": "2026-01-09",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.80",
      "high": "19.10",
      "low": "18.55",
      "close": "18.70",
      "average": "18.84",
      "volume": "22581.12",
      "turnover": "425450.68",
      "trades": "42"
    },
    {
      "date": "2026-01-12",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.75",
      "high": "19.00",
      "low": "18.60",
      "close": "18.90",
      "average": "18.80",
      "volume": "5056.6",
      "turnover": "95051.59",
      "trades": "31"
    },
    {
      "date": "2026-01-13",
      "bid": "18.80",
      "ask": "18.95",
      "open": "18.75",
      "high": "19.05",
      "low": "18.75",
      "close": "19.00",
      "average": "18.94",
      "volume": "5884.62",
      "turnover": "111462.14",
      "trades": "35"
    },
    {
      "date": "2026-01-14",
      "bid": "18.25",
      "ask": "18.65",
      "open": "19.00",
      "high": "19.00",
      "low": "18.0999",
      "close": "18.65",
      "average": "18.475",
      "volume": "26692.48",
      "turnover": "493182.52",
      "trades": "60"
    },
    {
      "date": "2026-01-15",
      "bid": "18.50",
      "ask": "18.65",
      "open": "18.65",
      "high": "18.90",
      "low": "18.30",
      "close": "18.65",
      "average": "18.525",
      "volume": "5735",
      "turnover": "106258.71",
      "trades": "60"
    },
    {
      "date": "2026-01-16",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.65",
      "high": "18.90",
      "low": "18.00",
      "close": "18.40",
      "average": "18.245",
      "volume": "9470.66",
      "turnover": "172886.49",
      "trades": "59"
    },
    {
      "date": "2026-01-19",
      "bid": "18.35",
      "ask": "18.55",
      "open": "18.20",
      "high": "18.55",
      "low": "18.05",
      "close": "18.35",
      "average": "18.42",
      "volume": "19527.88",
      "turnover": "359660.51",
      "trades": "69"
    },
    {
      "date": "2026-01-20",
      "bid": "18.70",
      "ask": "19.05",
      "open": "18.55",
      "high": "19.05",
      "low": "18.20",
      "close": "18.70",
      "average": "18.655",
      "volume": "11614.42",
      "turnover": "216688.48",
      "trades": "61"
    },
    {
      "date": "2026-01-21",
      "bid": "18.50",
      "ask": "18.75",
      "open": "18.70",
      "high": "18.90",
      "low": "18.50",
      "close": "18.75",
      "average": "18.785",
      "volume": "2289.18",
      "turnover": "42997.82",
      "trades": "39"
    },
    {
      "date": "2026-01-22",
      "bid": "19.10",
      "ask": "19.15",
      "open": "18.75",
      "high": "19.20",
      "low": "18.75",
      "close": "19.15",
      "average": "19.035",
      "volume": "4990.06",
      "turnover": "94980.92",
      "trades": "36"
    },
    {
      "date": "2026-01-23",
      "bid": "18.55",
      "ask": "18.75",
      "open": "19.10",
      "high": "19.25",
      "low": "18.50",
      "close": "18.65",
      "average": "18.69",
      "volume": "18810.78",
      "turnover": "351588.05",
      "trades": "69"
    },
    {
      "date": "2026-01-26",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.75",
      "high": "19.20",
      "low": "18.55",
      "close": "18.55",
      "average": "18.79",
      "volume": "6881.24",
      "turnover": "129309.58",
      "trades": "45"
    },
    {
      "date": "2026-01-27",
      "bid": "18.50",
      "ask": "18.55",
      "open": "18.60",
      "high": "19.00",
      "low": "18.50",
      "close": "18.50",
      "average": "18.625",
      "volume": "1939.94",
      "turnover": "36129.09",
      "trades": "50"
    },
    {
      "date": "2026-01-28",
      "bid": "18.95",
      "ask": "19.30",
      "open": "18.55",
      "high": "19.35",
      "low": "18.50",
      "close": "19.30",
      "average": "18.86",
      "volume": "7877.02",
      "turnover": "148572.67",
      "trades": "78"
    },
    {
      "date": "2026-01-29",
      "bid": "18.75",
      "ask": "18.80",
      "open": "18.95",
      "high": "19.25",
      "low": "18.75",
      "close": "18.80",
      "average": "18.91",
      "volume": "3680.86",
      "turnover": "69603.17",
      "trades": "29"
    },
    {
      "date": "2026-01-30",
      "bid": "18.75",
      "ask": "18.95",
      "open": "18.85",
      "high": "19.10",
      "low": "18.75",
      "close": "18.75",
      "average": "18.87",
      "volume": "2060.72",
      "turnover": "38889.25",
      "trades": "32"
    },
    {
      "date": "2026-02-02",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.75",
      "high": "19.20",
      "low": "18.35",
      "close": "18.50",
      "average": "18.62",
      "volume": "20230.2",
      "turnover": "376695.85",
      "trades": "73"
    },
    {
      "date": "2026-02-03",
      "bid": "18.15",
      "ask": "18.20",
      "open": "18.40",
      "high": "18.65",
      "low": "17.95",
      "close": "18.20",
      "average": "18.12",
      "volume": "34271.76",
      "turnover": "620926.92",
      "trades": "90"
    },
    {
      "date": "2026-02-04",
      "bid": "18.15",
      "ask": "18.25",
      "open": "18.20",
      "high": "18.45",
      "low": "18.15",
      "close": "18.15",
      "average": "18.385",
      "volume": "7600.02",
      "turnover": "139744.87",
      "trades": "59"
    },
    {
      "date": "2026-02-05",
      "bid": "17.5999",
      "ask": "17.70",
      "open": "18.25",
      "high": "18.45",
      "low": "17.45",
      "close": "17.65",
      "average": "17.865",
      "volume": "16800.86",
      "turnover": "300143.89",
      "trades": "121"
    },
    {
      "date": "2026-02-06",
      "bid": "17.80",
      "ask": "18.05",
      "open": "17.90",
      "high": "18.20",
      "low": "17.70",
      "close": "18.05",
      "average": "17.94",
      "volume": "2680.22",
      "turnover": "48086.58",
      "trades": "32"
    },
    {
      "date": "2026-02-09",
      "bid": "18.05",
      "ask": "18.15",
      "open": "17.80",
      "high": "18.15",
      "low": "17.80",
      "close": "18.05",
      "average": "17.9749",
      "volume": "8223.9",
      "turnover": "147832.07",
      "trades": "46"
    },
    {
      "date": "2026-02-10",
      "bid": "20.5999",
      "ask": "21.00",
      "open": "18.05",
      "high": "27.00",
      "low": "18.05",
      "close": "20.8499",
      "average": "22.015",
      "volume": "202947.38",
      "turnover": "4467461.8",
      "trades": "613"
    },
    {
      "date": "2026-02-11",
      "bid": "20.15",
      "ask": "20.65",
      "open": "21.05",
      "high": "21.70",
      "low": "19.55",
      "close": "21.00",
      "average": "20.2949",
      "volume": "61762.18",
      "turnover": "1253530.56",
      "trades": "210"
    },
    {
      "date": "2026-02-12",
      "bid": "20.25",
      "ask": "20.3499",
      "open": "20.65",
      "high": "21.20",
      "low": "19.90",
      "close": "20.25",
      "average": "20.38",
      "volume": "13234.92",
      "turnover": "269739.31",
      "trades": "94"
    },
    {
      "date": "2026-02-13",
      "bid": "19.90",
      "ask": "20.25",
      "open": "21.45",
      "high": "21.45",
      "low": "19.75",
      "close": "19.90",
      "average": "20.04",
      "volume": "11907.5",
      "turnover": "238630.1",
      "trades": "75"
    },
    {
      "date": "2026-02-16",
      "bid": "18.75",
      "ask": "19.40",
      "open": "19.95",
      "high": "20.25",
      "low": "19.00",
      "close": "19.70",
      "average": "19.6349",
      "volume": "15345.44",
      "turnover": "301447.68",
      "trades": "79"
    },
    {
      "date": "2026-02-17",
      "bid": "19.60",
      "ask": "19.90",
      "open": "19.40",
      "high": "19.95",
      "low": "19.10",
      "close": "19.80",
      "average": "19.39",
      "volume": "31392.32",
      "turnover": "608672.92",
      "trades": "55"
    },
    {
      "date": "2026-02-18",
      "bid": "21.25",
      "ask": "21.75",
      "open": "19.60",
      "high": "24.00",
      "low": "19.35",
      "close": "20.80",
      "average": "20.54",
      "volume": "55597.5",
      "turnover": "1141724.86",
      "trades": "178"
    },
    {
      "date": "2026-02-19",
      "bid": "22.45",
      "ask": "23.00",
      "open": "21.40",
      "high": "25.50",
      "low": "21.00",
      "close": "22.45",
      "average": "23.28",
      "volume": "149514.98",
      "turnover": "3480692.97",
      "trades": "485"
    },
    {
      "date": "2026-02-20",
      "bid": "22.35",
      "ask": "22.80",
      "open": "22.45",
      "high": "23.5999",
      "low": "21.55",
      "close": "22.20",
      "average": "22.335",
      "volume": "122157.54",
      "turnover": "2728508.1",
      "trades": "399"
    },
    {
      "date": "2026-02-23",
      "bid": "25.00",
      "ask": "26.30",
      "open": "23.00",
      "high": "27.00",
      "low": "22.30",
      "close": "25.50",
      "average": "24.755",
      "volume": "319406.32",
      "turnover": "7907325.9",
      "trades": "931"
    },
    {
      "date": "2026-02-24",
      "bid": "24.75",
      "ask": "25.50",
      "open": "26.70",
      "high": "27.90",
      "low": "24.65",
      "close": "25.50",
      "average": "26.39",
      "volume": "112841.86",
      "turnover": "2978825.67",
      "trades": "513"
    },
    {
      "date": "2026-02-25",
      "bid": "24.55",
      "ask": "24.75",
      "open": "25.50",
      "high": "26.60",
      "low": "24.40",
      "close": "24.50",
      "average": "25.1249",
      "volume": "75731.92",
      "turnover": "1902619.38",
      "trades": "310"
    },
    {
      "date": "2026-02-26",
      "bid": "26.40",
      "ask": "26.80",
      "open": "24.50",
      "high": "27.00",
      "low": "24.20",
      "close": "27.00",
      "average": "25.74",
      "volume": "41891.56",
      "turnover": "1078251.52",
      "trades": "259"
    },
    {
      "date": "2026-02-27",
      "bid": "26.20",
      "ask": "26.40",
      "open": "27.10",
      "high": "27.50",
      "low": "25.80",
      "close": "26.20",
      "average": "26.875",
      "volume": "36355.08",
      "turnover": "977208.03",
      "trades": "271"
    },
    {
      "date": "2026-03-02",
      "bid": "25.20",
      "ask": "25.50",
      "open": "26.20",
      "high": "26.40",
      "low": "25.00",
      "close": "25.20",
      "average": "25.39",
      "volume": "23394.86",
      "turnover": "594695.63",
      "trades": "187"
    },
    {
      "date": "2026-03-03",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.50",
      "low": "24.45",
      "close": "24.75",
      "average": "25.00",
      "volume": "22826.8",
      "turnover": "570686.08",
      "trades": "124"
    },
    {
      "date": "2026-03-04",
      "bid": "25.00",
      "ask": "25.40",
      "open": "24.75",
      "high": "26.00",
      "low": "24.75",
      "close": "25.40",
      "average": "25.435",
      "volume": "21069.4",
      "turnover": "535902.72",
      "trades": "116"
    },
    {
      "date": "2026-03-05",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.70",
      "low": "25.00",
      "close": "25.20",
      "average": "25.155",
      "volume": "23825.36",
      "turnover": "599291.82",
      "trades": "102"
    },
    {
      "date": "2026-03-06",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.50",
      "high": "26.80",
      "low": "25.00",
      "close": "25.80",
      "average": "25.455",
      "volume": "44679.4",
      "turnover": "1137410.82",
      "trades": "157"
    },
    {
      "date": "2026-03-09",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.80",
      "high": "26.30",
      "low": "24.50",
      "close": "26.20",
      "average": "25.245",
      "volume": "46722",
      "turnover": "1179563.46",
      "trades": "174"
    },
    {
      "date": "2026-03-10",
      "bid": "26.10",
      "ask": "27.30",
      "open": "26.30",
      "high": "27.80",
      "low": "26.00",
      "close": "27.10",
      "average": "26.91",
      "volume": "52480.38",
      "turnover": "1412112.74",
      "trades": "169"
    },
    {
      "date": "2026-03-11",
      "bid": "26.20",
      "ask": "26.70",
      "open": "27.20",
      "high": "27.30",
      "low": "25.60",
      "close": "26.70",
      "average": "26.39",
      "volume": "27841.24",
      "turnover": "734751.08",
      "trades": "108"
    },
    {
      "date": "2026-03-12",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.70",
      "high": "27.10",
      "low": "26.10",
      "close": "27.10",
      "average": "26.725",
      "volume": "12900.54",
      "turnover": "344788.74",
      "trades": "75"
    },
    {
      "date": "2026-03-13",
      "bid": "28.30",
      "ask": "28.80",
      "open": "27.10",
      "high": "29.10",
      "low": "26.80",
      "close": "28.90",
      "average": "28.06",
      "volume": "41021.38",
      "turnover": "1151005.36",
      "trades": "203"
    },
    {
      "date": "2026-03-16",
      "bid": "30.50",
      "ask": "31.10",
      "open": "29.50",
      "high": "32.10",
      "low": "28.9999",
      "close": "30.80",
      "average": "30.885",
      "volume": "75775.96",
      "turnover": "2340445.5",
      "trades": "376"
    },
    {
      "date": "2026-03-17",
      "bid": "29.10",
      "ask": "29.70",
      "open": "30.50",
      "high": "32.00",
      "low": "28.70",
      "close": "29.10",
      "average": "30.12",
      "volume": "46049.16",
      "turnover": "1386937.02",
      "trades": "274"
    },
    {
      "date": "2026-03-18",
      "bid": "31.50",
      "ask": "31.90",
      "open": "28.9999",
      "high": "32.20",
      "low": "28.9999",
      "close": "32.10",
      "average": "31.24",
      "volume": "37309.82",
      "turnover": "1165640.45",
      "trades": "261"
    },
    {
      "date": "2026-03-19",
      "bid": "30.30",
      "ask": "30.90",
      "open": "31.80",
      "high": "31.90",
      "low": "29.20",
      "close": "29.90",
      "average": "30.635",
      "volume": "45954.46",
      "turnover": "1407947.02",
      "trades": "280"
    },
    {
      "date": "2026-03-20",
      "bid": "28.60",
      "ask": "28.70",
      "open": "29.90",
      "high": "30.90",
      "low": "27.70",
      "close": "28.60",
      "average": "29.16",
      "volume": "40372.78",
      "turnover": "1177320.55",
      "trades": "209"
    },
    {
      "date": "2026-03-23",
      "bid": "27.30",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.1999",
      "low": "26.00",
      "close": "27.20",
      "average": "27.105",
      "volume": "61081.7",
      "turnover": "1655519.12",
      "trades": "270"
    },
    {
      "date": "2026-03-24",
      "bid": "26.10",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.90",
      "low": "25.80",
      "close": "25.90",
      "average": "26.475",
      "volume": "32825.86",
      "turnover": "869053.14",
      "trades": "163"
    },
    {
      "date": "2026-03-25",
      "bid": "26.70",
      "ask": "27.40",
      "open": "25.90",
      "high": "27.40",
      "low": "25.90",
      "close": "26.70",
      "average": "26.8899",
      "volume": "15517.28",
      "turnover": "417285.52",
      "trades": "138"
    },
    {
      "date": "2026-03-26",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.30",
      "high": "27.90",
      "low": "26.30",
      "close": "27.10",
      "average": "26.965",
      "volume": "12837.12",
      "turnover": "346379.99",
      "trades": "122"
    },
    {
      "date": "2026-03-27",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.60",
      "low": "26.70",
      "close": "27.00",
      "average": "27.145",
      "volume": "17885.48",
      "turnover": "485497.84",
      "trades": "109"
    },
    {
      "date": "2026-03-30",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.30",
      "high": "28.10",
      "low": "27.30",
      "close": "27.80",
      "average": "27.795",
      "volume": "7584.56",
      "turnover": "210809.78",
      "trades": "79"
    },
    {
      "date": "2026-03-31",
      "bid": "28.40",
      "ask": "28.80",
      "open": "27.90",
      "high": "28.80",
      "low": "27.50",
      "close": "28.80",
      "average": "28.215",
      "volume": "19127.4",
      "turnover": "539655.51",
      "trades": "153"
    },
    {
      "date": "2026-04-01",
      "bid": "29.90",
      "ask": "30.20",
      "open": "28.9999",
      "high": "30.50",
      "low": "28.9999",
      "close": "30.20",
      "average": "29.6599",
      "volume": "19550.64",
      "turnover": "579899.27",
      "trades": "167"
    },
    {
      "date": "2026-04-02",
      "bid": "31.60",
      "ask": "32.00",
      "open": "30.30",
      "high": "32.30",
      "low": "29.80",
      "close": "32.00",
      "average": "31.315",
      "volume": "30336.04",
      "turnover": "950097.9",
      "trades": "192"
    },
    {
      "date": "2026-04-07",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.90",
      "average": "31.795",
      "volume": "24272.42",
      "turnover": "771750.39",
      "trades": "230"
    },
    {
      "date": "2026-04-08",
      "bid": "30.90",
      "ask": "31.50",
      "open": "32.00",
      "high": "32.40",
      "low": "30.60",
      "close": "31.25",
      "average": "31.81",
      "volume": "17177.28",
      "turnover": "546436.58",
      "trades": "152"
    },
    {
      "date": "2026-04-09",
      "bid": "32.05",
      "ask": "32.30",
      "open": "31.00",
      "high": "32.50",
      "low": "30.75",
      "close": "32.35",
      "average": "31.96",
      "volume": "15589.36",
      "turnover": "498210.32",
      "trades": "134"
    },
    {
      "date": "2026-04-10",
      "bid": "33.50",
      "ask": "33.90",
      "open": "32.50",
      "high": "34.35",
      "low": "32.30",
      "close": "33.90",
      "average": "32.835",
      "volume": "57355.98",
      "turnover": "1883452.48",
      "trades": "241"
    },
    {
      "date": "2026-04-13",
      "bid": "34.35",
      "ask": "34.90",
      "open": "33.90",
      "high": "34.90",
      "low": "33.00",
      "close": "34.90",
      "average": "33.96",
      "volume": "36736.4",
      "turnover": "1247543.88",
      "trades": "187"
    },
    {
      "date": "2026-04-14",
      "bid": "34.6999",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.55",
      "low": "34.00",
      "close": "35.00",
      "average": "34.935",
      "volume": "19575.08",
      "turnover": "683893.51",
      "trades": "151"
    },
    {
      "date": "2026-04-15",
      "bid": "37.50",
      "ask": "37.60",
      "open": "35.50",
      "high": "37.75",
      "low": "35.4499",
      "close": "37.65",
      "average": "36.5599",
      "volume": "55132.54",
      "turnover": "2015540.42",
      "trades": "331"
    },
    {
      "date": "2026-04-16",
      "bid": "37.40",
      "ask": "37.95",
      "open": "37.70",
      "high": "39.45",
      "low": "36.55",
      "close": "37.95",
      "average": "38.24",
      "volume": "49953.72",
      "turnover": "1910197.19",
      "trades": "390"
    },
    {
      "date": "2026-04-17",
      "bid": "36.60",
      "ask": "37.95",
      "open": "37.95",
      "high": "37.95",
      "low": "36.00",
      "close": "36.85",
      "average": "36.875",
      "volume": "44333.84",
      "turnover": "1634787.52",
      "trades": "270"
    },
    {
      "date": "2026-04-20",
      "bid": "35.25",
      "ask": "35.90",
      "open": "37.30",
      "high": "38.75",
      "low": "35.00",
      "close": "35.1999",
      "average": "36.675",
      "volume": "39546.46",
      "turnover": "1450415.27",
      "trades": "289"
    },
    {
      "date": "2026-04-21",
      "bid": "34.4499",
      "ask": "35.00",
      "open": "35.1999",
      "high": "35.25",
      "low": "34.00",
      "close": "35.05",
      "average": "34.565",
      "volume": "18262.92",
      "turnover": "631241.48",
      "trades": "201"
    },
    {
      "date": "2026-04-22",
      "bid": "33.00",
      "ask": "33.65",
      "open": "35.9499",
      "high": "35.9499",
      "low": "32.50",
      "close": "33.70",
      "average": "33.32",
      "volume": "27167.94",
      "turnover": "905214.74",
      "trades": "254"
    },
    {
      "date": "2026-04-23",
      "bid": "32.90",
      "ask": "33.15",
      "open": "33.65",
      "high": "34.35",
      "low": "32.25",
      "close": "32.90",
      "average": "32.76",
      "volume": "11279.24",
      "turnover": "369617.6",
      "trades": "140"
    },
    {
      "date": "2026-04-24",
      "bid": "34.40",
      "ask": "35.40",
      "open": "33.20",
      "high": "35.35",
      "low": "32.80",
      "close": "35.35",
      "average": "34.08",
      "volume": "17423.86",
      "turnover": "593786.4",
      "trades": "197"
    },
    {
      "date": "2026-04-27",
      "bid": "34.00",
      "ask": "34.25",
      "open": "35.4499",
      "high": "36.00",
      "low": "33.60",
      "close": "34.30",
      "average": "34.635",
      "volume": "18037.32",
      "turnover": "624690.02",
      "trades": "206"
    },
    {
      "date": "2026-04-28",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.25",
      "high": "35.4499",
      "low": "32.80",
      "close": "35.4499",
      "average": "33.70",
      "volume": "11276.24",
      "turnover": "380018.78",
      "trades": "149"
    },
    {
      "date": "2026-04-29",
      "bid": "30.90",
      "ask": "30.95",
      "open": "32.95",
      "high": "32.95",
      "low": "29.90",
      "close": "31.00",
      "average": "31.185",
      "volume": "58101.54",
      "turnover": "1811877.91",
      "trades": "458"
    },
    {
      "date": "2026-04-30",
      "bid": "30.10",
      "ask": "30.40",
      "open": "31.00",
      "high": "31.50",
      "low": "30.10",
      "close": "30.40",
      "average": "30.785",
      "volume": "11004.7",
      "turnover": "338977.77",
      "trades": "97"
    },
    {
      "date": "2026-05-04",
      "bid": "28.9999",
      "ask": "29.10",
      "open": "31.00",
      "high": "31.80",
      "low": "28.65",
      "close": "29.10",
      "average": "29.945",
      "volume": "26606.8",
      "turnover": "796683.45",
      "trades": "320"
    },
    {
      "date": "2026-05-05",
      "bid": "30.15",
      "ask": "30.90",
      "open": "29.05",
      "high": "32.90",
      "low": "26.50",
      "close": "30.95",
      "average": "27.995",
      "volume": "131740.58",
      "turnover": "3688130.14",
      "trades": "407"
    },
    {
      "date": "2026-05-06",
      "bid": "32.50",
      "ask": "33.20",
      "open": "30.95",
      "high": "33.90",
      "low": "30.00",
      "close": "33.20",
      "average": "32.15",
      "volume": "46306.2",
      "turnover": "1488524.7",
      "trades": "273"
    },
    {
      "date": "2026-05-07",
      "bid": "30.75",
      "ask": "30.95",
      "open": "33.85",
      "high": "33.85",
      "low": "30.20",
      "close": "30.95",
      "average": "31.145",
      "volume": "42569.66",
      "turnover": "1325803.14",
      "trades": "252"
    },
    {
      "date": "2026-05-08",
      "bid": "31.20",
      "ask": "31.45",
      "open": "31.00",
      "high": "31.75",
      "low": "30.00",
      "close": "31.45",
      "average": "30.93",
      "volume": "8790.12",
      "turnover": "272007.5",
      "trades": "134"
    },
    {
      "date": "2026-05-11",
      "bid": "30.95",
      "ask": "31.25",
      "open": "31.45",
      "high": "31.50",
      "low": "30.50",
      "close": "31.30",
      "average": "31.01",
      "volume": "11177.52",
      "turnover": "346587.28",
      "trades": "125"
    },
    {
      "date": "2026-05-12",
      "bid": "30.90",
      "ask": "31.65",
      "open": "31.30",
      "high": "31.65",
      "low": "30.85",
      "close": "31.65",
      "average": "31.3249",
      "volume": "8817.94",
      "turnover": "276211.99",
      "trades": "122"
    },
    {
      "date": "2026-05-13",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.65",
      "high": "32.10",
      "low": "31.00",
      "close": "32.10",
      "average": "31.79",
      "volume": "4596.58",
      "turnover": "146117.99",
      "trades": "83"
    },
    {
      "date": "2026-05-15",
      "bid": "31.40",
      "ask": "31.50",
      "open": "32.10",
      "high": "32.10",
      "low": "31.10",
      "close": "31.75",
      "average": "31.565",
      "volume": "10070.22",
      "turnover": "317868.42",
      "trades": "123"
    },
    {
      "date": "2026-05-18",
      "bid": "31.40",
      "ask": "31.90",
      "open": "31.55",
      "high": "31.95",
      "low": "31.00",
      "close": "31.90",
      "average": "31.5699",
      "volume": "8069.78",
      "turnover": "254755.86",
      "trades": "129"
    },
    {
      "date": "2026-05-19",
      "bid": "31.05",
      "ask": "31.45",
      "open": "31.90",
      "high": "32.40",
      "low": "31.00",
      "close": "31.45",
      "average": "31.595",
      "volume": "20084.44",
      "turnover": "634558.11",
      "trades": "198"
    },
    {
      "date": "2026-05-20",
      "bid": "31.50",
      "ask": "31.95",
      "open": "31.55",
      "high": "32.35",
      "low": "31.10",
      "close": "31.50",
      "average": "31.665",
      "volume": "12484.92",
      "turnover": "395323.57",
      "trades": "154"
    },
    {
      "date": "2026-05-21",
      "bid": "31.05",
      "ask": "32.25",
      "open": "32.00",
      "high": "32.50",
      "low": "30.75",
      "close": "32.50",
      "average": "31.56",
      "volume": "17743.54",
      "turnover": "559987.3",
      "trades": "203"
    },
    {
      "date": "2026-05-22",
      "bid": "31.60",
      "ask": "32.40",
      "open": "30.40",
      "high": "32.50",
      "low": "28.2499",
      "close": "32.00",
      "average": "30.605",
      "volume": "119066.44",
      "turnover": "3643989.49",
      "trades": "518"
    },
    {
      "date": "2026-05-25",
      "bid": "29.90",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.60",
      "low": "29.20",
      "close": "29.95",
      "average": "30.285",
      "volume": "43874.96",
      "turnover": "1328750.67",
      "trades": "337"
    },
    {
      "date": "2026-05-26",
      "bid": "28.35",
      "ask": "28.4999",
      "open": "29.95",
      "high": "30.00",
      "low": "28.10",
      "close": "28.35",
      "average": "28.82",
      "volume": "23671.66",
      "turnover": "682260.12",
      "trades": "209"
    },
    {
      "date": "2026-05-27",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.35",
      "high": "28.80",
      "low": "27.45",
      "close": "27.95",
      "average": "27.82",
      "volume": "21739.44",
      "turnover": "604757.72",
      "trades": "155"
    },
    {
      "date": "2026-05-28",
      "bid": "26.90",
      "ask": "27.10",
      "open": "27.85",
      "high": "28.00",
      "low": "26.90",
      "close": "27.10",
      "average": "27.2299",
      "volume": "8239.14",
      "turnover": "224344.19",
      "trades": "111"
    },
    {
      "date": "2026-05-29",
      "bid": "29.50",
      "ask": "29.80",
      "open": "27.00",
      "high": "30.00",
      "low": "27.00",
      "close": "29.80",
      "average": "29.195",
      "volume": "47535.02",
      "turnover": "1387659.73",
      "trades": "460"
    },
    {
      "date": "2026-06-01",
      "bid": "29.55",
      "ask": "29.90",
      "open": "29.80",
      "high": "30.50",
      "low": "28.2499",
      "close": "29.55",
      "average": "29.6599",
      "volume": "30362.16",
      "turnover": "900488.16",
      "trades": "257"
    },
    {
      "date": "2026-06-02",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.95",
      "high": "30.00",
      "low": "29.50",
      "close": "29.80",
      "average": "29.67",
      "volume": "4918.16",
      "turnover": "145912.41",
      "trades": "120"
    },
    {
      "date": "2026-06-03",
      "bid": "28.9999",
      "ask": "29.45",
      "open": "29.55",
      "high": "30.00",
      "low": "28.85",
      "close": "29.30",
      "average": "29.29",
      "volume": "10642.32",
      "turnover": "311709.43",
      "trades": "103"
    },
    {
      "date": "2026-06-04",
      "bid": "29.75",
      "ask": "30.15",
      "open": "29.10",
      "high": "30.50",
      "low": "29.10",
      "close": "30.15",
      "average": "30.01",
      "volume": "11528.08",
      "turnover": "345942.99",
      "trades": "105"
    },
    {
      "date": "2026-06-05",
      "bid": "30.05",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.75",
      "low": "29.80",
      "close": "30.50",
      "average": "30.44",
      "volume": "8944.1",
      "turnover": "272255.95",
      "trades": "166"
    },
    {
      "date": "2026-06-08",
      "bid": "29.25",
      "ask": "29.45",
      "open": "30.50",
      "high": "30.50",
      "low": "29.25",
      "close": "29.45",
      "average": "29.485",
      "volume": "6747.52",
      "turnover": "198966.08",
      "trades": "110"
    },
    {
      "date": "2026-06-09",
      "bid": "30.00",
      "ask": "30.05",
      "open": "29.25",
      "high": "30.25",
      "low": "29.25",
      "close": "30.05",
      "average": "29.595",
      "volume": "12898.66",
      "turnover": "381740.89",
      "trades": "156"
    },
    {
      "date": "2026-06-10",
      "bid": "29.45",
      "ask": "29.70",
      "open": "30.05",
      "high": "30.60",
      "low": "28.00",
      "close": "30.20",
      "average": "29.47",
      "volume": "20636.18",
      "turnover": "608133.93",
      "trades": "195"
    },
    {
      "date": "2026-06-11",
      "bid": "28.55",
      "ask": "28.65",
      "open": "29.45",
      "high": "29.50",
      "low": "28.1999",
      "close": "28.65",
      "average": "28.625",
      "volume": "9852.44",
      "turnover": "282022.82",
      "trades": "182"
    },
    {
      "date": "2026-06-12",
      "bid": "28.1999",
      "ask": "28.7499",
      "open": "28.7499",
      "high": "29.45",
      "low": "28.00",
      "close": "28.70",
      "average": "28.555",
      "volume": "10647.9",
      "turnover": "304044.7",
      "trades": "138"
    },
    {
      "date": "2026-06-15",
      "bid": "28.55",
      "ask": "28.95",
      "open": "28.70",
      "high": "29.20",
      "low": "28.1999",
      "close": "28.9999",
      "average": "28.725",
      "volume": "7030.34",
      "turnover": "201946.03",
      "trades": "88"
    },
    {
      "date": "2026-06-16",
      "bid": "28.40",
      "ask": "29.40",
      "open": "28.9999",
      "high": "29.50",
      "low": "28.1999",
      "close": "29.50",
      "average": "28.995",
      "volume": "8527.94",
      "turnover": "247256.35",
      "trades": "120"
    },
    {
      "date": "2026-06-17",
      "bid": "27.07",
      "ask": "27.10",
      "open": "32.00",
      "high": "32.00",
      "low": "26.00",
      "close": "27.10",
      "average": "27.2007",
      "volume": "11591",
      "turnover": "315283.51",
      "trades": "173"
    },
    {
      "date": "2026-06-18",
      "bid": "26.52",
      "ask": "27.00",
      "open": "27.10",
      "high": "30.20",
      "low": "25.02",
      "close": "26.52",
      "average": "27.8425",
      "volume": "29415",
      "turnover": "818986.37",
      "trades": "149"
    },
    {
      "date": "2026-06-22",
      "bid": "26.00",
      "ask": "26.44",
      "open": "26.545",
      "high": "30.00",
      "low": "23.40",
      "close": "26.44",
      "average": "26.7373",
      "volume": "40593",
      "turnover": "1083032.79",
      "trades": "241"
    },
    {
      "date": "2026-06-23",
      "bid": "25.655",
      "ask": "26.415",
      "open": "26.44",
      "high": "26.44",
      "low": "25.12",
      "close": "26.415",
      "average": "26.1496",
      "volume": "4222",
      "turnover": "110403.85",
      "trades": "85"
    },
    {
      "date": "2026-06-24",
      "bid": "25.515",
      "ask": "26.00",
      "open": "25.655",
      "high": "26.50",
      "low": "25.25",
      "close": "26.00",
      "average": "25.8564",
      "volume": "20483",
      "turnover": "529460.76",
      "trades": "111"
    },
    {
      "date": "2026-06-25",
      "bid": "26.00",
      "ask": "26.95",
      "open": "26.00",
      "high": "27.215",
      "low": "25.87",
      "close": "26.94",
      "average": "26.3106",
      "volume": "23874",
      "turnover": "628138.55",
      "trades": "110"
    },
    {
      "date": "2026-06-26",
      "bid": "26.10",
      "ask": "26.645",
      "open": "26.94",
      "high": "26.94",
      "low": "25.66",
      "close": "25.90",
      "average": "26.3424",
      "volume": "5058",
      "turnover": "133239.96",
      "trades": "59"
    },
    {
      "date": "2026-06-29",
      "bid": "26.545",
      "ask": "26.75",
      "open": "26.00",
      "high": "26.80",
      "low": "25.685",
      "close": "26.75",
      "average": "26.1096",
      "volume": "5571",
      "turnover": "145456.78",
      "trades": "54"
    },
    {
      "date": "2026-06-30",
      "bid": "26.545",
      "ask": "26.93",
      "open": "26.75",
      "high": "26.75",
      "low": "26.545",
      "close": "26.545",
      "average": "26.6343",
      "volume": "7824",
      "turnover": "208386.95",
      "trades": "45"
    },
    {
      "date": "2026-07-01",
      "bid": "26.40",
      "ask": "26.52",
      "open": "26.545",
      "high": "26.93",
      "low": "26.11",
      "close": "26.40",
      "average": "26.5543",
      "volume": "4567",
      "turnover": "121273.34",
      "trades": "40"
    },
    {
      "date": "2026-07-02",
      "bid": "26.715",
      "ask": "27.10",
      "open": "26.40",
      "high": "27.90",
      "low": "26.40",
      "close": "27.10",
      "average": "26.9354",
      "volume": "2703",
      "turnover": "72806.3",
      "trades": "44"
    },
    {
      "date": "2026-07-03",
      "bid": "27.50",
      "ask": "27.85",
      "open": "26.815",
      "high": "28.00",
      "low": "26.74",
      "close": "27.85",
      "average": "27.5145",
      "volume": "4981",
      "turnover": "137049.93",
      "trades": "47"
    },
    {
      "date": "2026-07-06",
      "bid": "27.82",
      "ask": "28.05",
      "open": "27.85",
      "high": "28.165",
      "low": "27.80",
      "close": "27.82",
      "average": "27.8812",
      "volume": "5857",
      "turnover": "163517.94",
      "trades": "50"
    },
    {
      "date": "2026-07-07",
      "bid": "26.55",
      "ask": "26.995",
      "open": "27.82",
      "high": "28.155",
      "low": "26.55",
      "close": "26.55",
      "average": "27.0987",
      "volume": "11200",
      "turnover": "303720.9",
      "trades": "56"
    },
    {
      "date": "2026-07-08",
      "bid": "26.52",
      "ask": "26.93",
      "open": "26.55",
      "high": "27.995",
      "low": "26.50",
      "close": "26.92",
      "average": "27.0939",
      "volume": "11408",
      "turnover": "309087.16",
      "trades": "51"
    },
    {
      "date": "2026-07-09",
      "bid": "27.24",
      "ask": "27.25",
      "open": "27.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.24",
      "average": "27.8109",
      "volume": "9567",
      "turnover": "266067.39",
      "trades": "45"
    },
    {
      "date": "2026-07-10",
      "bid": "26.505",
      "ask": "27.52",
      "open": "27.25",
      "high": "27.52",
      "low": "25.91",
      "close": "26.505",
      "average": "26.7421",
      "volume": "4933",
      "turnover": "131631.52",
      "trades": "40"
    },
    {
      "date": "2026-07-13",
      "bid": "26.25",
      "ask": "27.385",
      "open": "26.30",
      "high": "27.495",
      "low": "26.15",
      "close": "26.25",
      "average": "26.332",
      "volume": "3053",
      "turnover": "80391.47",
      "trades": "37"
    },
    {
      "date": "2026-07-14",
      "bid": "26.155",
      "ask": "27.00",
      "open": "27.50",
      "high": "27.50",
      "low": "26.15",
      "close": "26.15",
      "average": "26.3807",
      "volume": "2571",
      "turnover": "67824.77",
      "trades": "36"
    },
    {
      "date": "2026-07-15",
      "bid": "26.10",
      "ask": "26.90",
      "open": "26.10",
      "high": "27.00",
      "low": "25.86",
      "close": "26.69",
      "average": "26.2026",
      "volume": "1228",
      "turnover": "32176.78",
      "trades": "30"
    },
    {
      "date": "2026-07-16",
      "bid": "26.815",
      "ask": "26.915",
      "open": "26.10",
      "high": "27.04",
      "low": "25.81",
      "close": "26.815",
      "average": "26.2281",
      "volume": "3203",
      "turnover": "84008.6",
      "trades": "43"
    },
    {
      "date": "2026-07-17",
      "bid": "25.825",
      "ask": "26.10",
      "open": "26.815",
      "high": "26.815",
      "low": "25.80",
      "close": "26.11",
      "average": "26.1834",
      "volume": "6294",
      "turnover": "164798.46",
      "trades": "49"
    },
    {
      "date": "2026-07-20",
      "bid": "25.40",
      "ask": "25.71",
      "open": "25.825",
      "high": "25.825",
      "low": "25.30",
      "close": "25.40",
      "average": "25.6914",
      "volume": "8880",
      "turnover": "228187.79",
      "trades": "55"
    },
    {
      "date": "2026-07-21",
      "bid": "24.755",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.50",
      "low": "24.75",
      "close": "24.75",
      "average": "25.1749",
      "volume": "5487",
      "turnover": "138134.91",
      "trades": "41"
    },
    {
      "date": "2026-07-22",
      "bid": "25.00",
      "ask": "25.39",
      "open": "24.80",
      "high": "25.50",
      "low": "24.80",
      "close": "25.00",
      "average": "25.0178",
      "volume": "11547",
      "turnover": "288885.73",
      "trades": "53"
    },
    {
      "date": "2026-07-23",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.39",
      "high": "25.86",
      "low": "25.05",
      "close": "25.405",
      "average": "25.6864",
      "volume": "2455",
      "turnover": "63081.68",
      "trades": "34"
    },
    {
      "date": "2026-07-24",
      "bid": "28.40",
      "ask": "28.585",
      "open": "27.06",
      "high": "28.88",
      "low": "27.06",
      "close": "28.585",
      "average": "28.0786",
      "volume": "49615",
      "turnover": "1393112.61",
      "trades": "232"
    },
    {
      "date": "2026-07-27",
      "bid": "28.05",
      "ask": "28.775",
      "open": "28.585",
      "high": "28.795",
      "low": "27.60",
      "close": "28.775",
      "average": "28.2663",
      "volume": "4993",
      "turnover": "141133.8",
      "trades": "75"
    },
    {
      "date": "2026-07-28",
      "bid": "28.365",
      "ask": "28.465",
      "open": "28.05",
      "high": "29.00",
      "low": "27.43",
      "close": "28.38",
      "average": "28.3242",
      "volume": "11259",
      "turnover": "318902.43",
      "trades": "79"
    },
    {
      "date": "2026-07-29",
      "bid": "28.00",
      "ask": "28.45",
      "open": "28.365",
      "high": "28.60",
      "low": "27.805",
      "close": "28.45",
      "average": "28.1027",
      "volume": "3432",
      "turnover": "96448.51",
      "trades": "44"
    },
    {
      "date": "2026-07-30",
      "bid": "27.30",
      "ask": "27.995",
      "open": "28.975",
      "high": "28.975",
      "low": "26.30",
      "close": "28.00",
      "average": "27.5045",
      "volume": "5103",
      "turnover": "140355.69",
      "trades": "55"
    },
    {
      "date": "2026-07-31",
      "bid": "28.15",
      "ask": "28.70",
      "open": "27.995",
      "high": "29.995",
      "low": "27.995",
      "close": "28.70",
      "average": "28.3939",
      "volume": "11559",
      "turnover": "328205.14",
      "trades": "69"
    },
    {
      "date": "2026-08-03",
      "bid": "28.815",
      "ask": "29.49",
      "open": "28.70",
      "high": "29.70",
      "low": "28.00",
      "close": "28.815",
      "average": "28.7678",
      "volume": "20608",
      "turnover": "592745.4",
      "trades": "143"
    },
    {
      "date": "2026-08-04",
      "bid": "29.28",
      "ask": "29.45",
      "open": "29.49",
      "high": "29.835",
      "low": "28.21",
      "close": "29.185",
      "average": "29.3545",
      "volume": "14765",
      "turnover": "433466.32",
      "trades": "107"
    },
    {
      "date": "2026-08-05",
      "bid": "29.35",
      "ask": "29.85",
      "open": "29.45",
      "high": "29.95",
      "low": "28.585",
      "close": "29.85",
      "average": "29.504",
      "volume": "9666",
      "turnover": "285241.14",
      "trades": "85"
    },
    {
      "date": "2026-08-06",
      "bid": "29.60",
      "ask": "29.95",
      "open": "30.00",
      "high": "30.00",
      "low": "28.95",
      "close": "29.945",
      "average": "29.5565",
      "volume": "11652",
      "turnover": "344384.45",
      "trades": "84"
    }
  ]
}