{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3636640/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fnova-b?id=TX3636640",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3636640",
    "asset_class": "SHARES",
    "isin": "SE0014608915",
    "symbol": "FNOVA B",
    "company": "Fortinova Fastigheter ser. B",
    "market": null,
    "last_sale_price": "SEK 24.00",
    "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": "52.90",
      "ask": "53.50",
      "open": "53.10",
      "high": "53.60",
      "low": "52.50",
      "close": "53.10",
      "average": "52.8859",
      "volume": "13696",
      "turnover": "726070.35",
      "trades": "57"
    },
    {
      "date": "2021-08-10",
      "bid": "53.70",
      "ask": "53.90",
      "open": "52.70",
      "high": "54.50",
      "low": "52.50",
      "close": "53.90",
      "average": "53.9575",
      "volume": "8896",
      "turnover": "480005.7",
      "trades": "26"
    },
    {
      "date": "2021-08-11",
      "bid": "53.30",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.00",
      "low": "53.20",
      "close": "53.90",
      "average": "53.7464",
      "volume": "44004",
      "turnover": "2365056.7",
      "trades": "48"
    },
    {
      "date": "2021-08-12",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.00",
      "high": "54.50",
      "low": "53.90",
      "close": "54.50",
      "average": "54.3966",
      "volume": "8853",
      "turnover": "481572.7",
      "trades": "50"
    },
    {
      "date": "2021-08-13",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.50",
      "high": "54.50",
      "low": "54.10",
      "close": "54.50",
      "average": "54.4506",
      "volume": "8245",
      "turnover": "448825.1",
      "trades": "31"
    },
    {
      "date": "2021-08-16",
      "bid": "54.20",
      "ask": "54.90",
      "open": "54.50",
      "high": "54.90",
      "low": "54.00",
      "close": "54.90",
      "average": "54.3761",
      "volume": "21473",
      "turnover": "1167617.2",
      "trades": "53"
    },
    {
      "date": "2021-08-17",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.90",
      "high": "56.00",
      "low": "54.90",
      "close": "56.00",
      "average": "55.731",
      "volume": "39625",
      "turnover": "2208341.9",
      "trades": "56"
    },
    {
      "date": "2021-08-18",
      "bid": "58.00",
      "ask": "58.60",
      "open": "56.00",
      "high": "59.00",
      "low": "56.00",
      "close": "58.50",
      "average": "57.6323",
      "volume": "62572",
      "turnover": "3606169.7",
      "trades": "128"
    },
    {
      "date": "2021-08-19",
      "bid": "59.20",
      "ask": "59.70",
      "open": "58.50",
      "high": "60.00",
      "low": "58.10",
      "close": "59.60",
      "average": "58.4143",
      "volume": "205164",
      "turnover": "11984512",
      "trades": "58"
    },
    {
      "date": "2021-08-20",
      "bid": "59.40",
      "ask": "60.10",
      "open": "59.60",
      "high": "61.70",
      "low": "59.20",
      "close": "59.40",
      "average": "59.5356",
      "volume": "13507",
      "turnover": "804140.1",
      "trades": "80"
    },
    {
      "date": "2021-08-23",
      "bid": "57.10",
      "ask": "57.20",
      "open": "59.40",
      "high": "60.00",
      "low": "57.00",
      "close": "57.10",
      "average": "58.7516",
      "volume": "43790",
      "turnover": "2572731.5",
      "trades": "84"
    },
    {
      "date": "2021-08-24",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.10",
      "high": "57.80",
      "low": "56.70",
      "close": "57.00",
      "average": "56.9562",
      "volume": "142637",
      "turnover": "8124055.15",
      "trades": "30"
    },
    {
      "date": "2021-08-25",
      "bid": "54.60",
      "ask": "54.90",
      "open": "57.70",
      "high": "57.90",
      "low": "54.60",
      "close": "54.60",
      "average": "56.5212",
      "volume": "52385",
      "turnover": "2960864.5",
      "trades": "91"
    },
    {
      "date": "2021-08-26",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.90",
      "high": "54.00",
      "low": "53.50",
      "close": "53.60",
      "average": "53.7336",
      "volume": "9257",
      "turnover": "497412.3",
      "trades": "61"
    },
    {
      "date": "2021-08-27",
      "bid": "54.00",
      "ask": "54.70",
      "open": "52.20",
      "high": "54.70",
      "low": "52.20",
      "close": "54.70",
      "average": "53.3835",
      "volume": "5363",
      "turnover": "286295.6",
      "trades": "52"
    },
    {
      "date": "2021-08-30",
      "bid": "55.00",
      "ask": "55.50",
      "open": "54.00",
      "high": "55.60",
      "low": "54.00",
      "close": "55.60",
      "average": "55.086",
      "volume": "15397",
      "turnover": "848159.8",
      "trades": "58"
    },
    {
      "date": "2021-08-31",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.60",
      "high": "56.80",
      "low": "55.00",
      "close": "55.50",
      "average": "55.4851",
      "volume": "1342",
      "turnover": "74461",
      "trades": "22"
    },
    {
      "date": "2021-09-01",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.60",
      "high": "55.70",
      "low": "54.70",
      "close": "55.70",
      "average": "55.3446",
      "volume": "3321",
      "turnover": "183799.3",
      "trades": "18"
    },
    {
      "date": "2021-09-02",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.70",
      "high": "55.70",
      "low": "53.50",
      "close": "55.00",
      "average": "54.4902",
      "volume": "28780",
      "turnover": "1568228.6",
      "trades": "79"
    },
    {
      "date": "2021-09-03",
      "bid": "55.00",
      "ask": "55.70",
      "open": "54.80",
      "high": "55.70",
      "low": "54.00",
      "close": "55.00",
      "average": "54.6547",
      "volume": "16849",
      "turnover": "920605.8",
      "trades": "30"
    },
    {
      "date": "2021-09-06",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.80",
      "low": "53.20",
      "close": "54.40",
      "average": "54.0355",
      "volume": "5222",
      "turnover": "282173.6",
      "trades": "29"
    },
    {
      "date": "2021-09-07",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.40",
      "high": "54.80",
      "low": "54.00",
      "close": "54.10",
      "average": "54.6311",
      "volume": "1016",
      "turnover": "55505.2",
      "trades": "7"
    },
    {
      "date": "2021-09-08",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.10",
      "high": "54.60",
      "low": "54.00",
      "close": "54.50",
      "average": "54.3542",
      "volume": "6417",
      "turnover": "348790.6",
      "trades": "31"
    },
    {
      "date": "2021-09-09",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.20",
      "high": "54.70",
      "low": "54.00",
      "close": "54.00",
      "average": "54.3143",
      "volume": "5807",
      "turnover": "315403.1",
      "trades": "22"
    },
    {
      "date": "2021-09-10",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.20",
      "high": "55.00",
      "low": "54.20",
      "close": "54.60",
      "average": "54.4189",
      "volume": "29056",
      "turnover": "1581194.2",
      "trades": "21"
    },
    {
      "date": "2021-09-13",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.00",
      "high": "54.50",
      "low": "52.60",
      "close": "54.50",
      "average": "54.0115",
      "volume": "7601",
      "turnover": "410360.65",
      "trades": "38"
    },
    {
      "date": "2021-09-14",
      "bid": "54.10",
      "ask": "54.80",
      "open": "54.50",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.4635",
      "volume": "11340",
      "turnover": "617615.9",
      "trades": "27"
    },
    {
      "date": "2021-09-15",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.00",
      "high": "55.00",
      "low": "53.60",
      "close": "55.00",
      "average": "54.3905",
      "volume": "5762",
      "turnover": "313397.8",
      "trades": "25"
    },
    {
      "date": "2021-09-16",
      "bid": "55.00",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.50",
      "low": "54.40",
      "close": "54.90",
      "average": "54.7669",
      "volume": "1503506",
      "turnover": "82342404.4",
      "trades": "24"
    },
    {
      "date": "2021-09-17",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.00",
      "high": "55.00",
      "low": "54.10",
      "close": "54.70",
      "average": "54.7478",
      "volume": "53790",
      "turnover": "2944886.15",
      "trades": "15"
    },
    {
      "date": "2021-09-20",
      "bid": "52.60",
      "ask": "52.90",
      "open": "54.50",
      "high": "54.50",
      "low": "52.00",
      "close": "52.90",
      "average": "53.0329",
      "volume": "6911",
      "turnover": "366510.7",
      "trades": "38"
    },
    {
      "date": "2021-09-21",
      "bid": "52.40",
      "ask": "53.10",
      "open": "53.00",
      "high": "54.40",
      "low": "52.20",
      "close": "52.20",
      "average": "53.10",
      "volume": "4847",
      "turnover": "257375.5",
      "trades": "28"
    },
    {
      "date": "2021-09-22",
      "bid": "53.20",
      "ask": "53.80",
      "open": "52.20",
      "high": "53.90",
      "low": "52.20",
      "close": "53.80",
      "average": "52.4178",
      "volume": "1001618",
      "turnover": "51084812",
      "trades": "12"
    },
    {
      "date": "2021-09-23",
      "bid": "53.00",
      "ask": "53.70",
      "open": "53.80",
      "high": "54.70",
      "low": "52.60",
      "close": "53.80",
      "average": "53.50",
      "volume": "1300",
      "turnover": "69550",
      "trades": "15"
    },
    {
      "date": "2021-09-24",
      "bid": "53.30",
      "ask": "53.70",
      "open": "54.60",
      "high": "54.60",
      "low": "52.80",
      "close": "53.30",
      "average": "53.0903",
      "volume": "1543",
      "turnover": "81918.4",
      "trades": "21"
    },
    {
      "date": "2021-09-27",
      "bid": "51.60",
      "ask": "52.10",
      "open": "52.80",
      "high": "53.30",
      "low": "50.50",
      "close": "51.70",
      "average": "52.0985",
      "volume": "20834",
      "turnover": "1085420.5",
      "trades": "72"
    },
    {
      "date": "2021-09-28",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.50",
      "high": "51.50",
      "low": "50.10",
      "close": "50.10",
      "average": "50.6425",
      "volume": "8159",
      "turnover": "413192.1",
      "trades": "57"
    },
    {
      "date": "2021-09-29",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.10",
      "high": "51.80",
      "low": "49.65",
      "close": "51.00",
      "average": "50.6073",
      "volume": "559052",
      "turnover": "28292111.2",
      "trades": "43"
    },
    {
      "date": "2021-09-30",
      "bid": "49.70",
      "ask": "50.90",
      "open": "49.10",
      "high": "51.40",
      "low": "49.10",
      "close": "50.80",
      "average": "50.9988",
      "volume": "878003",
      "turnover": "44777740.4",
      "trades": "21"
    },
    {
      "date": "2021-10-01",
      "bid": "52.00",
      "ask": "52.70",
      "open": "51.00",
      "high": "51.90",
      "low": "49.35",
      "close": "51.90",
      "average": "51.1395",
      "volume": "3362",
      "turnover": "171930.95",
      "trades": "22"
    },
    {
      "date": "2021-10-04",
      "bid": "50.20",
      "ask": "50.80",
      "open": "51.80",
      "high": "51.80",
      "low": "50.10",
      "close": "50.80",
      "average": "50.7621",
      "volume": "2021",
      "turnover": "102590.3",
      "trades": "28"
    },
    {
      "date": "2021-10-05",
      "bid": "49.80",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.20",
      "low": "49.70",
      "close": "49.80",
      "average": "50.0719",
      "volume": "7763",
      "turnover": "388702.7",
      "trades": "34"
    },
    {
      "date": "2021-10-06",
      "bid": "48.50",
      "ask": "49.05",
      "open": "50.00",
      "high": "50.00",
      "low": "48.25",
      "close": "49.00",
      "average": "49.0348",
      "volume": "9756",
      "turnover": "477575.85",
      "trades": "43"
    },
    {
      "date": "2021-10-07",
      "bid": "48.95",
      "ask": "49.50",
      "open": "50.20",
      "high": "50.20",
      "low": "48.90",
      "close": "49.60",
      "average": "49.5628",
      "volume": "7669",
      "turnover": "380096.8",
      "trades": "31"
    },
    {
      "date": "2021-10-08",
      "bid": "50.00",
      "ask": "50.80",
      "open": "50.20",
      "high": "50.80",
      "low": "49.55",
      "close": "49.55",
      "average": "49.796",
      "volume": "2061",
      "turnover": "102629.55",
      "trades": "8"
    },
    {
      "date": "2021-10-11",
      "bid": "47.80",
      "ask": "48.10",
      "open": "49.15",
      "high": "49.15",
      "low": "47.40",
      "close": "48.50",
      "average": "48.3345",
      "volume": "457875",
      "turnover": "21845634.2",
      "trades": "37"
    },
    {
      "date": "2021-10-12",
      "bid": "49.20",
      "ask": "49.50",
      "open": "48.55",
      "high": "49.90",
      "low": "48.55",
      "close": "49.20",
      "average": "49.403",
      "volume": "12440",
      "turnover": "616293.3",
      "trades": "21"
    },
    {
      "date": "2021-10-13",
      "bid": "51.20",
      "ask": "51.90",
      "open": "49.60",
      "high": "52.50",
      "low": "49.60",
      "close": "52.00",
      "average": "52.1564",
      "volume": "49675",
      "turnover": "2593337.7",
      "trades": "50"
    },
    {
      "date": "2021-10-14",
      "bid": "50.80",
      "ask": "51.10",
      "open": "52.00",
      "high": "52.10",
      "low": "50.50",
      "close": "50.80",
      "average": "50.9112",
      "volume": "8054",
      "turnover": "410039",
      "trades": "36"
    },
    {
      "date": "2021-10-15",
      "bid": "50.50",
      "ask": "51.20",
      "open": "50.90",
      "high": "52.10",
      "low": "50.50",
      "close": "50.50",
      "average": "51.1174",
      "volume": "2027101",
      "turnover": "103387175.09",
      "trades": "88"
    },
    {
      "date": "2021-10-18",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.50",
      "high": "52.80",
      "low": "50.50",
      "close": "51.40",
      "average": "51.2617",
      "volume": "965",
      "turnover": "49467.5",
      "trades": "20"
    },
    {
      "date": "2021-10-19",
      "bid": "51.70",
      "ask": "52.00",
      "open": "52.70",
      "high": "52.70",
      "low": "51.10",
      "close": "51.70",
      "average": "52.2113",
      "volume": "5532",
      "turnover": "288832.8",
      "trades": "20"
    },
    {
      "date": "2021-10-20",
      "bid": "51.20",
      "ask": "51.70",
      "open": "51.70",
      "high": "51.80",
      "low": "51.10",
      "close": "51.70",
      "average": "51.107",
      "volume": "106840",
      "turnover": "5460267.8",
      "trades": "20"
    },
    {
      "date": "2021-10-21",
      "bid": "51.30",
      "ask": "51.90",
      "open": "52.40",
      "high": "52.70",
      "low": "51.60",
      "close": "51.90",
      "average": "52.0273",
      "volume": "4250",
      "turnover": "221115.9",
      "trades": "29"
    },
    {
      "date": "2021-10-22",
      "bid": "51.40",
      "ask": "51.90",
      "open": "51.40",
      "high": "52.30",
      "low": "51.10",
      "close": "51.40",
      "average": "51.7984",
      "volume": "2840",
      "turnover": "147107.5",
      "trades": "18"
    },
    {
      "date": "2021-10-25",
      "bid": "52.00",
      "ask": "52.10",
      "open": "51.40",
      "high": "52.20",
      "low": "51.40",
      "close": "52.10",
      "average": "52.1961",
      "volume": "304819",
      "turnover": "15910365.7",
      "trades": "24"
    },
    {
      "date": "2021-10-26",
      "bid": "51.90",
      "ask": "52.60",
      "open": "51.70",
      "high": "53.00",
      "low": "51.70",
      "close": "52.60",
      "average": "52.1179",
      "volume": "3083",
      "turnover": "160679.4",
      "trades": "30"
    },
    {
      "date": "2021-10-27",
      "bid": "53.50",
      "ask": "53.80",
      "open": "52.60",
      "high": "53.50",
      "low": "51.70",
      "close": "53.50",
      "average": "52.8539",
      "volume": "207229",
      "turnover": "10982080.7",
      "trades": "25"
    },
    {
      "date": "2021-10-28",
      "bid": "55.00",
      "ask": "55.10",
      "open": "53.50",
      "high": "55.10",
      "low": "52.80",
      "close": "55.10",
      "average": "54.1581",
      "volume": "24672",
      "turnover": "1336188.8",
      "trades": "51"
    },
    {
      "date": "2021-10-29",
      "bid": "54.20",
      "ask": "55.00",
      "open": "55.60",
      "high": "55.60",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3842",
      "volume": "24528",
      "turnover": "1357707.9",
      "trades": "35"
    },
    {
      "date": "2021-11-01",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.60",
      "low": "54.50",
      "close": "54.50",
      "average": "55.0107",
      "volume": "10183",
      "turnover": "560174.4",
      "trades": "42"
    },
    {
      "date": "2021-11-02",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.50",
      "high": "55.50",
      "low": "54.40",
      "close": "55.20",
      "average": "54.9946",
      "volume": "18292",
      "turnover": "1005961",
      "trades": "18"
    },
    {
      "date": "2021-11-03",
      "bid": "54.50",
      "ask": "55.50",
      "open": "55.50",
      "high": "55.50",
      "low": "55.00",
      "close": "55.50",
      "average": "55.2135",
      "volume": "76091",
      "turnover": "4192983",
      "trades": "27"
    },
    {
      "date": "2021-11-04",
      "bid": "56.10",
      "ask": "56.70",
      "open": "54.30",
      "high": "56.70",
      "low": "54.00",
      "close": "56.70",
      "average": "55.2835",
      "volume": "27620",
      "turnover": "1527130.5",
      "trades": "80"
    },
    {
      "date": "2021-11-05",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.70",
      "high": "56.70",
      "low": "54.50",
      "close": "56.60",
      "average": "55.6966",
      "volume": "7720",
      "turnover": "429978",
      "trades": "42"
    },
    {
      "date": "2021-11-08",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.60",
      "high": "56.60",
      "low": "55.50",
      "close": "56.00",
      "average": "56.0968",
      "volume": "16980",
      "turnover": "952523.8",
      "trades": "26"
    },
    {
      "date": "2021-11-09",
      "bid": "56.20",
      "ask": "57.00",
      "open": "54.30",
      "high": "57.20",
      "low": "54.00",
      "close": "56.20",
      "average": "55.4647",
      "volume": "26776",
      "turnover": "1485124.1",
      "trades": "102"
    },
    {
      "date": "2021-11-10",
      "bid": "58.10",
      "ask": "59.10",
      "open": "57.00",
      "high": "59.70",
      "low": "57.00",
      "close": "59.10",
      "average": "58.2382",
      "volume": "17740",
      "turnover": "1033145.4",
      "trades": "78"
    },
    {
      "date": "2021-11-11",
      "bid": "58.00",
      "ask": "58.50",
      "open": "59.10",
      "high": "59.10",
      "low": "57.80",
      "close": "58.40",
      "average": "58.8121",
      "volume": "6826",
      "turnover": "401451.3",
      "trades": "30"
    },
    {
      "date": "2021-11-12",
      "bid": "58.90",
      "ask": "59.60",
      "open": "58.50",
      "high": "60.00",
      "low": "58.50",
      "close": "58.80",
      "average": "58.9543",
      "volume": "17419",
      "turnover": "1026924.1",
      "trades": "42"
    },
    {
      "date": "2021-11-15",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.10",
      "high": "62.50",
      "low": "59.10",
      "close": "59.20",
      "average": "59.5693",
      "volume": "8066",
      "turnover": "480486.2",
      "trades": "44"
    },
    {
      "date": "2021-11-16",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.90",
      "high": "60.90",
      "low": "59.00",
      "close": "59.40",
      "average": "59.8334",
      "volume": "14583",
      "turnover": "872551.2",
      "trades": "38"
    },
    {
      "date": "2021-11-17",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.40",
      "high": "61.20",
      "low": "59.00",
      "close": "60.00",
      "average": "59.5192",
      "volume": "17922",
      "turnover": "1066702.3",
      "trades": "49"
    },
    {
      "date": "2021-11-18",
      "bid": "61.60",
      "ask": "62.00",
      "open": "60.00",
      "high": "62.40",
      "low": "59.40",
      "close": "61.60",
      "average": "61.0954",
      "volume": "21929",
      "turnover": "1339760.6",
      "trades": "53"
    },
    {
      "date": "2021-11-19",
      "bid": "62.70",
      "ask": "63.20",
      "open": "62.40",
      "high": "64.50",
      "low": "62.00",
      "close": "62.70",
      "average": "62.543",
      "volume": "33095",
      "turnover": "2069860.6",
      "trades": "69"
    },
    {
      "date": "2021-11-22",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.30",
      "high": "65.00",
      "low": "63.00",
      "close": "64.00",
      "average": "64.4376",
      "volume": "9039",
      "turnover": "582451.9",
      "trades": "52"
    },
    {
      "date": "2021-11-23",
      "bid": "63.30",
      "ask": "64.00",
      "open": "64.90",
      "high": "65.00",
      "low": "63.10",
      "close": "63.30",
      "average": "64.1301",
      "volume": "2655",
      "turnover": "170265.3",
      "trades": "46"
    },
    {
      "date": "2021-11-24",
      "bid": "62.20",
      "ask": "62.70",
      "open": "63.00",
      "high": "63.00",
      "low": "59.50",
      "close": "62.20",
      "average": "61.1161",
      "volume": "10785",
      "turnover": "659136.7",
      "trades": "62"
    },
    {
      "date": "2021-11-25",
      "bid": "62.20",
      "ask": "62.30",
      "open": "62.30",
      "high": "63.30",
      "low": "62.20",
      "close": "62.30",
      "average": "62.426",
      "volume": "7834",
      "turnover": "489044.9",
      "trades": "37"
    },
    {
      "date": "2021-11-26",
      "bid": "59.90",
      "ask": "61.20",
      "open": "62.30",
      "high": "62.30",
      "low": "59.40",
      "close": "61.20",
      "average": "60.8029",
      "volume": "7799",
      "turnover": "474201.7",
      "trades": "52"
    },
    {
      "date": "2021-11-29",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.10",
      "high": "64.50",
      "low": "58.80",
      "close": "60.00",
      "average": "61.2214",
      "volume": "19850",
      "turnover": "1215244.3",
      "trades": "69"
    },
    {
      "date": "2021-11-30",
      "bid": "61.20",
      "ask": "63.30",
      "open": "59.90",
      "high": "63.40",
      "low": "59.00",
      "close": "63.20",
      "average": "61.0502",
      "volume": "15438",
      "turnover": "942493.5",
      "trades": "44"
    },
    {
      "date": "2021-12-01",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.00",
      "high": "64.00",
      "low": "62.00",
      "close": "64.00",
      "average": "63.061",
      "volume": "4956",
      "turnover": "312530.5",
      "trades": "66"
    },
    {
      "date": "2021-12-02",
      "bid": "59.70",
      "ask": "63.90",
      "open": "64.20",
      "high": "65.00",
      "low": "59.60",
      "close": "63.70",
      "average": "62.629",
      "volume": "6341",
      "turnover": "397130.6",
      "trades": "36"
    },
    {
      "date": "2021-12-03",
      "bid": "61.50",
      "ask": "63.80",
      "open": "59.40",
      "high": "64.00",
      "low": "59.40",
      "close": "61.60",
      "average": "61.9263",
      "volume": "2173",
      "turnover": "134565.9",
      "trades": "28"
    },
    {
      "date": "2021-12-06",
      "bid": "60.60",
      "ask": "61.40",
      "open": "64.00",
      "high": "64.00",
      "low": "58.40",
      "close": "61.40",
      "average": "60.1309",
      "volume": "3386",
      "turnover": "203603.2",
      "trades": "38"
    },
    {
      "date": "2021-12-07",
      "bid": "60.00",
      "ask": "61.70",
      "open": "61.20",
      "high": "63.40",
      "low": "59.90",
      "close": "61.70",
      "average": "61.6138",
      "volume": "5661",
      "turnover": "348795.6",
      "trades": "35"
    },
    {
      "date": "2021-12-08",
      "bid": "63.20",
      "ask": "63.40",
      "open": "61.70",
      "high": "63.30",
      "low": "60.40",
      "close": "63.20",
      "average": "62.0755",
      "volume": "7124",
      "turnover": "442226",
      "trades": "44"
    },
    {
      "date": "2021-12-09",
      "bid": "62.30",
      "ask": "63.20",
      "open": "61.10",
      "high": "63.20",
      "low": "61.00",
      "close": "63.20",
      "average": "62.3213",
      "volume": "17252",
      "turnover": "1075167.8",
      "trades": "17"
    },
    {
      "date": "2021-12-10",
      "bid": "62.00",
      "ask": "63.50",
      "open": "63.20",
      "high": "63.50",
      "low": "61.10",
      "close": "62.00",
      "average": "62.5689",
      "volume": "1688",
      "turnover": "105616.3",
      "trades": "25"
    },
    {
      "date": "2021-12-13",
      "bid": "62.30",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.20",
      "average": "62.439",
      "volume": "1624",
      "turnover": "101400.9",
      "trades": "30"
    },
    {
      "date": "2021-12-14",
      "bid": "61.50",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "60.80",
      "close": "61.50",
      "average": "62.6503",
      "volume": "167551",
      "turnover": "10497126.25",
      "trades": "61"
    },
    {
      "date": "2021-12-15",
      "bid": "59.60",
      "ask": "61.40",
      "open": "63.00",
      "high": "63.00",
      "low": "59.40",
      "close": "59.60",
      "average": "62.9107",
      "volume": "53874",
      "turnover": "3389250.8",
      "trades": "59"
    },
    {
      "date": "2021-12-16",
      "bid": "61.00",
      "ask": "62.80",
      "open": "59.60",
      "high": "63.00",
      "low": "59.40",
      "close": "61.10",
      "average": "61.1325",
      "volume": "24470",
      "turnover": "1495911.6",
      "trades": "90"
    },
    {
      "date": "2021-12-17",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.10",
      "high": "62.90",
      "low": "61.10",
      "close": "62.30",
      "average": "62.1977",
      "volume": "2547",
      "turnover": "158417.6",
      "trades": "27"
    },
    {
      "date": "2021-12-20",
      "bid": "60.20",
      "ask": "60.50",
      "open": "62.40",
      "high": "62.90",
      "low": "60.10",
      "close": "60.50",
      "average": "60.9526",
      "volume": "5943",
      "turnover": "362241.2",
      "trades": "46"
    },
    {
      "date": "2021-12-21",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.00",
      "low": "60.50",
      "close": "61.00",
      "average": "60.791",
      "volume": "3384",
      "turnover": "205716.7",
      "trades": "17"
    },
    {
      "date": "2021-12-22",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.00",
      "high": "62.40",
      "low": "60.90",
      "close": "61.10",
      "average": "61.4613",
      "volume": "3137",
      "turnover": "192804.2",
      "trades": "50"
    },
    {
      "date": "2021-12-23",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.10",
      "high": "61.50",
      "low": "61.10",
      "close": "61.50",
      "average": "61.3887",
      "volume": "1604",
      "turnover": "98467.5",
      "trades": "30"
    },
    {
      "date": "2021-12-27",
      "bid": "60.40",
      "ask": "61.20",
      "open": "61.50",
      "high": "61.50",
      "low": "60.10",
      "close": "61.20",
      "average": "61.2942",
      "volume": "7782",
      "turnover": "476991.7",
      "trades": "69"
    },
    {
      "date": "2021-12-28",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.50",
      "low": "60.50",
      "close": "61.00",
      "average": "61.1157",
      "volume": "5698",
      "turnover": "348232.31",
      "trades": "57"
    },
    {
      "date": "2021-12-29",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.50",
      "low": "61.00",
      "close": "61.00",
      "average": "61.1786",
      "volume": "3101",
      "turnover": "189714.8",
      "trades": "29"
    },
    {
      "date": "2021-12-30",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.50",
      "high": "61.50",
      "low": "59.80",
      "close": "60.00",
      "average": "60.169",
      "volume": "27504",
      "turnover": "1654889.1",
      "trades": "62"
    },
    {
      "date": "2022-01-03",
      "bid": "60.00",
      "ask": "60.90",
      "open": "60.30",
      "high": "61.00",
      "low": "59.80",
      "close": "60.90",
      "average": "60.4029",
      "volume": "5191",
      "turnover": "313551.3",
      "trades": "46"
    },
    {
      "date": "2022-01-04",
      "bid": "60.10",
      "ask": "61.20",
      "open": "60.90",
      "high": "61.20",
      "low": "59.90",
      "close": "61.20",
      "average": "60.5768",
      "volume": "11917",
      "turnover": "721893.6",
      "trades": "49"
    },
    {
      "date": "2022-01-05",
      "bid": "60.20",
      "ask": "60.30",
      "open": "61.20",
      "high": "61.20",
      "low": "60.00",
      "close": "60.30",
      "average": "60.4023",
      "volume": "2301",
      "turnover": "138985.6",
      "trades": "21"
    },
    {
      "date": "2022-01-07",
      "bid": "58.70",
      "ask": "59.50",
      "open": "60.20",
      "high": "60.70",
      "low": "58.70",
      "close": "59.50",
      "average": "59.6415",
      "volume": "9041",
      "turnover": "539218.6",
      "trades": "51"
    },
    {
      "date": "2022-01-10",
      "bid": "57.10",
      "ask": "58.50",
      "open": "58.40",
      "high": "58.90",
      "low": "56.30",
      "close": "57.10",
      "average": "57.1904",
      "volume": "14306",
      "turnover": "818166.4",
      "trades": "86"
    },
    {
      "date": "2022-01-11",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.10",
      "high": "57.10",
      "low": "55.40",
      "close": "57.10",
      "average": "56.3585",
      "volume": "5914",
      "turnover": "333304.4",
      "trades": "48"
    },
    {
      "date": "2022-01-12",
      "bid": "57.20",
      "ask": "58.00",
      "open": "57.10",
      "high": "58.00",
      "low": "56.20",
      "close": "57.10",
      "average": "57.0986",
      "volume": "14839",
      "turnover": "847286.2",
      "trades": "39"
    },
    {
      "date": "2022-01-13",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.00",
      "high": "59.90",
      "low": "57.10",
      "close": "58.00",
      "average": "58.2462",
      "volume": "3061",
      "turnover": "178291.5",
      "trades": "22"
    },
    {
      "date": "2022-01-14",
      "bid": "57.30",
      "ask": "57.50",
      "open": "58.00",
      "high": "58.90",
      "low": "57.10",
      "close": "57.50",
      "average": "57.937",
      "volume": "17001",
      "turnover": "984987.4",
      "trades": "46"
    },
    {
      "date": "2022-01-17",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.00",
      "high": "59.80",
      "low": "57.60",
      "close": "57.70",
      "average": "58.6647",
      "volume": "7609",
      "turnover": "446379.8",
      "trades": "33"
    },
    {
      "date": "2022-01-18",
      "bid": "53.80",
      "ask": "53.90",
      "open": "57.50",
      "high": "57.50",
      "low": "53.80",
      "close": "54.00",
      "average": "55.8587",
      "volume": "17066",
      "turnover": "953283.9",
      "trades": "97"
    },
    {
      "date": "2022-01-19",
      "bid": "54.00",
      "ask": "54.50",
      "open": "54.90",
      "high": "57.00",
      "low": "54.00",
      "close": "54.50",
      "average": "55.1398",
      "volume": "29891",
      "turnover": "1648184.3",
      "trades": "111"
    },
    {
      "date": "2022-01-20",
      "bid": "54.90",
      "ask": "56.90",
      "open": "54.50",
      "high": "56.90",
      "low": "53.90",
      "close": "56.90",
      "average": "54.726",
      "volume": "10831",
      "turnover": "592737.4",
      "trades": "40"
    },
    {
      "date": "2022-01-21",
      "bid": "55.20",
      "ask": "56.30",
      "open": "56.90",
      "high": "56.90",
      "low": "54.00",
      "close": "55.20",
      "average": "54.8745",
      "volume": "38383",
      "turnover": "2106246.29",
      "trades": "45"
    },
    {
      "date": "2022-01-24",
      "bid": "52.90",
      "ask": "53.00",
      "open": "55.20",
      "high": "55.20",
      "low": "53.00",
      "close": "53.00",
      "average": "53.544",
      "volume": "12464",
      "turnover": "667372.1",
      "trades": "58"
    },
    {
      "date": "2022-01-25",
      "bid": "50.90",
      "ask": "51.00",
      "open": "53.00",
      "high": "54.90",
      "low": "50.20",
      "close": "51.00",
      "average": "52.0865",
      "volume": "12449",
      "turnover": "648425",
      "trades": "72"
    },
    {
      "date": "2022-01-26",
      "bid": "51.60",
      "ask": "52.70",
      "open": "51.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.70",
      "average": "52.3797",
      "volume": "6809",
      "turnover": "356653.3",
      "trades": "39"
    },
    {
      "date": "2022-01-27",
      "bid": "52.90",
      "ask": "54.10",
      "open": "52.70",
      "high": "54.60",
      "low": "52.10",
      "close": "54.10",
      "average": "52.9026",
      "volume": "2694",
      "turnover": "142519.6",
      "trades": "37"
    },
    {
      "date": "2022-01-28",
      "bid": "52.00",
      "ask": "53.10",
      "open": "54.10",
      "high": "54.10",
      "low": "50.60",
      "close": "53.00",
      "average": "52.128",
      "volume": "27155",
      "turnover": "1415535.5",
      "trades": "45"
    },
    {
      "date": "2022-01-31",
      "bid": "54.10",
      "ask": "54.50",
      "open": "53.10",
      "high": "55.00",
      "low": "53.10",
      "close": "54.50",
      "average": "54.5869",
      "volume": "10537",
      "turnover": "575182.2",
      "trades": "33"
    },
    {
      "date": "2022-02-01",
      "bid": "54.10",
      "ask": "55.60",
      "open": "56.10",
      "high": "56.80",
      "low": "54.10",
      "close": "54.10",
      "average": "55.6771",
      "volume": "9447",
      "turnover": "525981.8",
      "trades": "26"
    },
    {
      "date": "2022-02-02",
      "bid": "54.20",
      "ask": "55.00",
      "open": "54.10",
      "high": "57.90",
      "low": "54.10",
      "close": "54.20",
      "average": "56.2189",
      "volume": "17488",
      "turnover": "983155.6",
      "trades": "64"
    },
    {
      "date": "2022-02-03",
      "bid": "53.30",
      "ask": "55.80",
      "open": "54.20",
      "high": "56.10",
      "low": "54.00",
      "close": "54.00",
      "average": "54.8672",
      "volume": "2453",
      "turnover": "134589.2",
      "trades": "20"
    },
    {
      "date": "2022-02-04",
      "bid": "53.10",
      "ask": "54.20",
      "open": "54.00",
      "high": "56.00",
      "low": "51.10",
      "close": "54.20",
      "average": "54.0895",
      "volume": "13523",
      "turnover": "731452",
      "trades": "28"
    },
    {
      "date": "2022-02-07",
      "bid": "53.00",
      "ask": "53.70",
      "open": "54.20",
      "high": "56.40",
      "low": "52.80",
      "close": "53.50",
      "average": "53.9575",
      "volume": "864",
      "turnover": "46619.3",
      "trades": "14"
    },
    {
      "date": "2022-02-08",
      "bid": "52.50",
      "ask": "52.90",
      "open": "52.60",
      "high": "55.80",
      "low": "52.00",
      "close": "53.00",
      "average": "53.2091",
      "volume": "5520",
      "turnover": "293714.5",
      "trades": "27"
    },
    {
      "date": "2022-02-09",
      "bid": "54.00",
      "ask": "54.80",
      "open": "54.90",
      "high": "54.90",
      "low": "52.50",
      "close": "54.00",
      "average": "53.77",
      "volume": "7060",
      "turnover": "379616.5",
      "trades": "40"
    },
    {
      "date": "2022-02-10",
      "bid": "52.90",
      "ask": "53.80",
      "open": "51.20",
      "high": "55.40",
      "low": "51.20",
      "close": "52.90",
      "average": "53.214",
      "volume": "4707",
      "turnover": "250478.1",
      "trades": "33"
    },
    {
      "date": "2022-02-11",
      "bid": "52.80",
      "ask": "53.50",
      "open": "52.00",
      "high": "54.00",
      "low": "52.00",
      "close": "52.80",
      "average": "52.6917",
      "volume": "7609",
      "turnover": "400930.9",
      "trades": "21"
    },
    {
      "date": "2022-02-14",
      "bid": "51.30",
      "ask": "52.10",
      "open": "51.10",
      "high": "52.30",
      "low": "48.00",
      "close": "51.30",
      "average": "50.9564",
      "volume": "12747",
      "turnover": "649540.65",
      "trades": "75"
    },
    {
      "date": "2022-02-15",
      "bid": "52.00",
      "ask": "52.70",
      "open": "50.10",
      "high": "52.90",
      "low": "50.10",
      "close": "52.00",
      "average": "52.0272",
      "volume": "12657",
      "turnover": "658508",
      "trades": "53"
    },
    {
      "date": "2022-02-16",
      "bid": "52.50",
      "ask": "53.60",
      "open": "53.00",
      "high": "53.90",
      "low": "52.50",
      "close": "53.70",
      "average": "52.9278",
      "volume": "5024",
      "turnover": "265909.1",
      "trades": "10"
    },
    {
      "date": "2022-02-17",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.50",
      "high": "53.50",
      "low": "50.10",
      "close": "53.00",
      "average": "52.0797",
      "volume": "37657",
      "turnover": "1961165.4",
      "trades": "52"
    },
    {
      "date": "2022-02-18",
      "bid": "52.00",
      "ask": "52.60",
      "open": "51.20",
      "high": "52.60",
      "low": "50.20",
      "close": "52.60",
      "average": "51.9153",
      "volume": "23301",
      "turnover": "1209679.5",
      "trades": "37"
    },
    {
      "date": "2022-02-21",
      "bid": "50.20",
      "ask": "50.90",
      "open": "50.20",
      "high": "52.20",
      "low": "50.10",
      "close": "50.20",
      "average": "50.5053",
      "volume": "7596",
      "turnover": "383638.2",
      "trades": "63"
    },
    {
      "date": "2022-02-22",
      "bid": "50.80",
      "ask": "51.90",
      "open": "50.20",
      "high": "53.00",
      "low": "50.10",
      "close": "50.60",
      "average": "50.4864",
      "volume": "5309",
      "turnover": "268032.2",
      "trades": "28"
    },
    {
      "date": "2022-02-23",
      "bid": "50.60",
      "ask": "51.30",
      "open": "50.60",
      "high": "52.10",
      "low": "50.30",
      "close": "51.60",
      "average": "51.8639",
      "volume": "19349",
      "turnover": "1003514.2",
      "trades": "79"
    },
    {
      "date": "2022-02-24",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.20",
      "high": "51.00",
      "low": "48.30",
      "close": "51.00",
      "average": "49.8916",
      "volume": "44367",
      "turnover": "2213542.7",
      "trades": "123"
    },
    {
      "date": "2022-02-25",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.00",
      "high": "55.70",
      "low": "49.25",
      "close": "53.00",
      "average": "52.585",
      "volume": "17248",
      "turnover": "906985.8",
      "trades": "74"
    },
    {
      "date": "2022-02-28",
      "bid": "54.00",
      "ask": "56.00",
      "open": "53.00",
      "high": "54.00",
      "low": "50.00",
      "close": "54.00",
      "average": "51.8912",
      "volume": "9623",
      "turnover": "499348.6",
      "trades": "46"
    },
    {
      "date": "2022-03-01",
      "bid": "53.00",
      "ask": "53.50",
      "open": "54.00",
      "high": "54.00",
      "low": "50.60",
      "close": "53.00",
      "average": "52.7951",
      "volume": "21367",
      "turnover": "1128073.5",
      "trades": "56"
    },
    {
      "date": "2022-03-02",
      "bid": "54.10",
      "ask": "56.30",
      "open": "50.20",
      "high": "54.20",
      "low": "50.20",
      "close": "54.10",
      "average": "53.0767",
      "volume": "18333",
      "turnover": "973054.9",
      "trades": "58"
    },
    {
      "date": "2022-03-03",
      "bid": "53.20",
      "ask": "54.10",
      "open": "54.10",
      "high": "54.10",
      "low": "50.80",
      "close": "53.20",
      "average": "52.913",
      "volume": "5140",
      "turnover": "271972.6",
      "trades": "17"
    },
    {
      "date": "2022-03-04",
      "bid": "49.50",
      "ask": "50.50",
      "open": "52.50",
      "high": "53.10",
      "low": "48.70",
      "close": "51.50",
      "average": "51.9592",
      "volume": "55616",
      "turnover": "2889765.35",
      "trades": "91"
    },
    {
      "date": "2022-03-07",
      "bid": "49.65",
      "ask": "50.00",
      "open": "51.00",
      "high": "54.10",
      "low": "47.70",
      "close": "49.65",
      "average": "52.4436",
      "volume": "64306",
      "turnover": "3372436.5",
      "trades": "83"
    },
    {
      "date": "2022-03-08",
      "bid": "49.70",
      "ask": "50.00",
      "open": "49.05",
      "high": "54.10",
      "low": "49.05",
      "close": "50.00",
      "average": "50.7161",
      "volume": "95054",
      "turnover": "4820772",
      "trades": "19"
    },
    {
      "date": "2022-03-09",
      "bid": "50.10",
      "ask": "52.10",
      "open": "53.90",
      "high": "53.90",
      "low": "52.90",
      "close": "52.90",
      "average": "53.1143",
      "volume": "1021",
      "turnover": "54229.7",
      "trades": "5"
    },
    {
      "date": "2022-03-10",
      "bid": "54.00",
      "ask": "54.80",
      "open": "52.90",
      "high": "53.00",
      "low": "50.40",
      "close": "53.00",
      "average": "52.1084",
      "volume": "29835",
      "turnover": "1552476.7",
      "trades": "64"
    },
    {
      "date": "2022-03-11",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.05",
      "high": "52.80",
      "low": "52.05",
      "close": "52.60",
      "average": "52.3464",
      "volume": "144723",
      "turnover": "7575727.5",
      "trades": "8"
    },
    {
      "date": "2022-03-14",
      "bid": "53.20",
      "ask": "54.90",
      "open": "53.00",
      "high": "55.80",
      "low": "52.00",
      "close": "54.90",
      "average": "52.7626",
      "volume": "10805",
      "turnover": "570100.3",
      "trades": "31"
    },
    {
      "date": "2022-03-15",
      "bid": "53.00",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "52.50",
      "close": "53.55",
      "average": "53.546",
      "volume": "81643",
      "turnover": "4371655.25",
      "trades": "10"
    },
    {
      "date": "2022-03-16",
      "bid": "52.40",
      "ask": "54.30",
      "open": "54.90",
      "high": "55.00",
      "low": "52.00",
      "close": "52.00",
      "average": "53.4052",
      "volume": "7877",
      "turnover": "420673.1",
      "trades": "16"
    },
    {
      "date": "2022-03-17",
      "bid": "51.70",
      "ask": "52.90",
      "open": "52.00",
      "high": "52.60",
      "low": "51.30",
      "close": "52.30",
      "average": "52.2876",
      "volume": "1795",
      "turnover": "93856.3",
      "trades": "12"
    },
    {
      "date": "2022-03-18",
      "bid": "52.50",
      "ask": "53.10",
      "open": "53.00",
      "high": "56.80",
      "low": "51.30",
      "close": "52.50",
      "average": "52.7398",
      "volume": "2772",
      "turnover": "146194.7",
      "trades": "16"
    },
    {
      "date": "2022-03-21",
      "bid": "53.50",
      "ask": "54.30",
      "open": "54.40",
      "high": "54.40",
      "low": "51.10",
      "close": "53.50",
      "average": "52.6164",
      "volume": "4312",
      "turnover": "226881.8",
      "trades": "24"
    },
    {
      "date": "2022-03-22",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.90",
      "close": "53.90",
      "average": "53.9074",
      "volume": "1355",
      "turnover": "73044.5",
      "trades": "4"
    },
    {
      "date": "2022-03-23",
      "bid": "51.70",
      "ask": "52.00",
      "open": "53.90",
      "high": "53.90",
      "low": "51.90",
      "close": "51.90",
      "average": "52.0006",
      "volume": "7694",
      "turnover": "400014.35",
      "trades": "23"
    },
    {
      "date": "2022-03-24",
      "bid": "50.10",
      "ask": "51.10",
      "open": "54.00",
      "high": "54.00",
      "low": "49.90",
      "close": "50.10",
      "average": "50.8511",
      "volume": "7646",
      "turnover": "388017.7",
      "trades": "28"
    },
    {
      "date": "2022-03-25",
      "bid": "51.20",
      "ask": "52.00",
      "open": "50.10",
      "high": "53.10",
      "low": "49.90",
      "close": "53.10",
      "average": "50.1078",
      "volume": "33221",
      "turnover": "1667566.05",
      "trades": "40"
    },
    {
      "date": "2022-03-28",
      "bid": "50.60",
      "ask": "51.40",
      "open": "53.10",
      "high": "53.10",
      "low": "49.05",
      "close": "51.50",
      "average": "51.1957",
      "volume": "3191",
      "turnover": "163365.5",
      "trades": "14"
    },
    {
      "date": "2022-03-29",
      "bid": "51.50",
      "ask": "53.10",
      "open": "53.80",
      "high": "53.80",
      "low": "49.60",
      "close": "51.30",
      "average": "51.2049",
      "volume": "14563",
      "turnover": "745696.6",
      "trades": "34"
    },
    {
      "date": "2022-03-30",
      "bid": "52.00",
      "ask": "53.60",
      "open": "51.30",
      "high": "53.90",
      "low": "50.20",
      "close": "53.90",
      "average": "51.7926",
      "volume": "9053",
      "turnover": "468878",
      "trades": "24"
    },
    {
      "date": "2022-03-31",
      "bid": "51.40",
      "ask": "52.90",
      "open": "53.90",
      "high": "54.10",
      "low": "50.30",
      "close": "53.00",
      "average": "52.7567",
      "volume": "23327",
      "turnover": "1230655.2",
      "trades": "38"
    },
    {
      "date": "2022-04-01",
      "bid": "50.20",
      "ask": "50.60",
      "open": "52.00",
      "high": "52.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.8882",
      "volume": "20270",
      "turnover": "1031503.4",
      "trades": "47"
    },
    {
      "date": "2022-04-04",
      "bid": "50.00",
      "ask": "51.20",
      "open": "50.20",
      "high": "52.40",
      "low": "50.20",
      "close": "51.20",
      "average": "51.3409",
      "volume": "1892",
      "turnover": "97137",
      "trades": "21"
    },
    {
      "date": "2022-04-05",
      "bid": "49.80",
      "ask": "50.00",
      "open": "51.00",
      "high": "51.20",
      "low": "49.80",
      "close": "49.80",
      "average": "50.6087",
      "volume": "108774",
      "turnover": "5504911.2",
      "trades": "40"
    },
    {
      "date": "2022-04-06",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.90",
      "high": "50.00",
      "low": "48.70",
      "close": "49.00",
      "average": "49.83",
      "volume": "17409",
      "turnover": "867491.3",
      "trades": "69"
    },
    {
      "date": "2022-04-07",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.10",
      "high": "49.20",
      "low": "48.70",
      "close": "48.70",
      "average": "48.9792",
      "volume": "20064",
      "turnover": "982717.7",
      "trades": "30"
    },
    {
      "date": "2022-04-08",
      "bid": "47.50",
      "ask": "47.80",
      "open": "48.50",
      "high": "48.50",
      "low": "47.50",
      "close": "47.80",
      "average": "48.2661",
      "volume": "19956",
      "turnover": "963198",
      "trades": "54"
    },
    {
      "date": "2022-04-11",
      "bid": "46.50",
      "ask": "46.60",
      "open": "47.80",
      "high": "47.80",
      "low": "45.80",
      "close": "46.60",
      "average": "46.7468",
      "volume": "41913",
      "turnover": "1959297.5",
      "trades": "59"
    },
    {
      "date": "2022-04-12",
      "bid": "45.20",
      "ask": "46.40",
      "open": "46.50",
      "high": "46.60",
      "low": "44.70",
      "close": "45.10",
      "average": "45.9039",
      "volume": "16755",
      "turnover": "769119.5",
      "trades": "70"
    },
    {
      "date": "2022-04-13",
      "bid": "46.10",
      "ask": "46.20",
      "open": "45.40",
      "high": "46.40",
      "low": "45.10",
      "close": "46.20",
      "average": "45.5843",
      "volume": "14350",
      "turnover": "654135",
      "trades": "52"
    },
    {
      "date": "2022-04-14",
      "bid": "45.40",
      "ask": "46.00",
      "open": "46.20",
      "high": "46.20",
      "low": "45.10",
      "close": "46.10",
      "average": "45.5771",
      "volume": "20188",
      "turnover": "920111.1",
      "trades": "42"
    },
    {
      "date": "2022-04-19",
      "bid": "44.10",
      "ask": "44.90",
      "open": "42.60",
      "high": "49.00",
      "low": "42.50",
      "close": "44.10",
      "average": "44.867",
      "volume": "8736",
      "turnover": "391958.2",
      "trades": "34"
    },
    {
      "date": "2022-04-20",
      "bid": "42.30",
      "ask": "42.90",
      "open": "44.50",
      "high": "44.50",
      "low": "42.00",
      "close": "42.30",
      "average": "43.3593",
      "volume": "22976",
      "turnover": "996223.4",
      "trades": "73"
    },
    {
      "date": "2022-04-21",
      "bid": "44.50",
      "ask": "47.70",
      "open": "43.00",
      "high": "47.90",
      "low": "43.00",
      "close": "47.90",
      "average": "43.0803",
      "volume": "661883",
      "turnover": "27805975.3",
      "trades": "22"
    },
    {
      "date": "2022-04-22",
      "bid": "43.60",
      "ask": "45.90",
      "open": "47.60",
      "high": "47.60",
      "low": "46.00",
      "close": "46.00",
      "average": "46.4889",
      "volume": "135",
      "turnover": "6276",
      "trades": "9"
    },
    {
      "date": "2022-04-25",
      "bid": "42.40",
      "ask": "42.90",
      "open": "45.00",
      "high": "45.00",
      "low": "42.40",
      "close": "42.60",
      "average": "43.3613",
      "volume": "14076",
      "turnover": "610353.7",
      "trades": "52"
    },
    {
      "date": "2022-04-26",
      "bid": "42.60",
      "ask": "42.80",
      "open": "43.00",
      "high": "44.40",
      "low": "42.80",
      "close": "42.80",
      "average": "43.0543",
      "volume": "5325",
      "turnover": "229264.1",
      "trades": "21"
    },
    {
      "date": "2022-04-27",
      "bid": "43.00",
      "ask": "43.90",
      "open": "42.80",
      "high": "46.00",
      "low": "42.30",
      "close": "43.00",
      "average": "42.9072",
      "volume": "10335",
      "turnover": "443445.9",
      "trades": "44"
    },
    {
      "date": "2022-04-28",
      "bid": "43.00",
      "ask": "44.80",
      "open": "43.00",
      "high": "47.50",
      "low": "43.00",
      "close": "43.00",
      "average": "44.6929",
      "volume": "1150",
      "turnover": "51396.8",
      "trades": "19"
    },
    {
      "date": "2022-04-29",
      "bid": "43.60",
      "ask": "46.40",
      "open": "43.10",
      "high": "47.30",
      "low": "43.10",
      "close": "46.40",
      "average": "45.1522",
      "volume": "3333",
      "turnover": "150492.3",
      "trades": "25"
    },
    {
      "date": "2022-05-02",
      "bid": "43.80",
      "ask": "45.40",
      "open": "46.40",
      "high": "46.40",
      "low": "43.00",
      "close": "43.80",
      "average": "43.9225",
      "volume": "14428",
      "turnover": "633714.1",
      "trades": "55"
    },
    {
      "date": "2022-05-03",
      "bid": "43.00",
      "ask": "43.10",
      "open": "44.50",
      "high": "45.70",
      "low": "42.60",
      "close": "42.60",
      "average": "43.7567",
      "volume": "9363",
      "turnover": "409694.3",
      "trades": "35"
    },
    {
      "date": "2022-05-04",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.60",
      "high": "44.00",
      "low": "42.60",
      "close": "42.60",
      "average": "43.1126",
      "volume": "10735",
      "turnover": "462813.8",
      "trades": "33"
    },
    {
      "date": "2022-05-05",
      "bid": "41.70",
      "ask": "42.80",
      "open": "42.60",
      "high": "42.80",
      "low": "41.70",
      "close": "42.80",
      "average": "42.3319",
      "volume": "19783",
      "turnover": "837451.2",
      "trades": "48"
    },
    {
      "date": "2022-05-06",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.80",
      "high": "44.90",
      "low": "41.50",
      "close": "42.10",
      "average": "41.6863",
      "volume": "14827",
      "turnover": "618082.4",
      "trades": "29"
    },
    {
      "date": "2022-05-09",
      "bid": "42.00",
      "ask": "42.80",
      "open": "41.00",
      "high": "43.00",
      "low": "41.00",
      "close": "42.00",
      "average": "42.7057",
      "volume": "86996",
      "turnover": "3715225.7",
      "trades": "40"
    },
    {
      "date": "2022-05-10",
      "bid": "39.30",
      "ask": "40.20",
      "open": "42.10",
      "high": "42.90",
      "low": "39.10",
      "close": "39.30",
      "average": "40.4408",
      "volume": "15529",
      "turnover": "628005.7",
      "trades": "66"
    },
    {
      "date": "2022-05-11",
      "bid": "40.00",
      "ask": "40.80",
      "open": "40.10",
      "high": "41.10",
      "low": "39.50",
      "close": "40.00",
      "average": "40.2502",
      "volume": "16468",
      "turnover": "662840.5",
      "trades": "49"
    },
    {
      "date": "2022-05-12",
      "bid": "39.00",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.30",
      "low": "39.00",
      "close": "39.00",
      "average": "40.033",
      "volume": "5851",
      "turnover": "234232.8",
      "trades": "21"
    },
    {
      "date": "2022-05-13",
      "bid": "40.00",
      "ask": "40.80",
      "open": "43.00",
      "high": "43.00",
      "low": "39.10",
      "close": "40.80",
      "average": "41.3789",
      "volume": "9743",
      "turnover": "403155",
      "trades": "26"
    },
    {
      "date": "2022-05-16",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.80",
      "high": "40.80",
      "low": "40.00",
      "close": "40.70",
      "average": "40.5781",
      "volume": "1643",
      "turnover": "66669.8",
      "trades": "13"
    },
    {
      "date": "2022-05-17",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.00",
      "high": "41.00",
      "low": "39.70",
      "close": "40.10",
      "average": "40.4378",
      "volume": "21646",
      "turnover": "873988.7",
      "trades": "117"
    },
    {
      "date": "2022-05-18",
      "bid": "39.30",
      "ask": "39.90",
      "open": "40.10",
      "high": "40.10",
      "low": "39.00",
      "close": "39.30",
      "average": "39.3721",
      "volume": "27784",
      "turnover": "1094569.2",
      "trades": "49"
    },
    {
      "date": "2022-05-19",
      "bid": "39.20",
      "ask": "39.90",
      "open": "39.10",
      "high": "40.40",
      "low": "39.10",
      "close": "40.40",
      "average": "40.2379",
      "volume": "1363",
      "turnover": "54844.2",
      "trades": "9"
    },
    {
      "date": "2022-05-20",
      "bid": "39.00",
      "ask": "39.50",
      "open": "40.30",
      "high": "41.00",
      "low": "39.00",
      "close": "39.00",
      "average": "40.1774",
      "volume": "3760",
      "turnover": "151067.1",
      "trades": "27"
    },
    {
      "date": "2022-05-23",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.00",
      "high": "40.80",
      "low": "38.10",
      "close": "39.00",
      "average": "38.6256",
      "volume": "8792",
      "turnover": "339596.7",
      "trades": "43"
    },
    {
      "date": "2022-05-24",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.60",
      "high": "39.50",
      "low": "38.20",
      "close": "38.80",
      "average": "38.3606",
      "volume": "8776",
      "turnover": "336652.9",
      "trades": "48"
    },
    {
      "date": "2022-05-25",
      "bid": "38.20",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.10",
      "close": "39.00",
      "average": "38.7808",
      "volume": "15381",
      "turnover": "596488",
      "trades": "28"
    },
    {
      "date": "2022-05-27",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.90",
      "high": "40.00",
      "low": "39.00",
      "close": "40.00",
      "average": "39.7871",
      "volume": "14259",
      "turnover": "567324.6",
      "trades": "33"
    },
    {
      "date": "2022-05-30",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.70",
      "low": "39.80",
      "close": "40.00",
      "average": "40.1433",
      "volume": "48609",
      "turnover": "1948279.8",
      "trades": "54"
    },
    {
      "date": "2022-05-31",
      "bid": "39.00",
      "ask": "39.10",
      "open": "40.00",
      "high": "40.00",
      "low": "38.10",
      "close": "39.10",
      "average": "38.508",
      "volume": "5268",
      "turnover": "202859.9",
      "trades": "48"
    },
    {
      "date": "2022-06-01",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.40",
      "high": "39.00",
      "low": "37.90",
      "close": "39.00",
      "average": "38.2321",
      "volume": "44838",
      "turnover": "1714252.2",
      "trades": "68"
    },
    {
      "date": "2022-06-02",
      "bid": "37.70",
      "ask": "38.20",
      "open": "39.00",
      "high": "39.40",
      "low": "38.10",
      "close": "38.20",
      "average": "38.3527",
      "volume": "8293",
      "turnover": "318058.8",
      "trades": "26"
    },
    {
      "date": "2022-06-03",
      "bid": "39.10",
      "ask": "40.70",
      "open": "38.50",
      "high": "40.70",
      "low": "38.40",
      "close": "40.70",
      "average": "39.065",
      "volume": "5176",
      "turnover": "202200.4",
      "trades": "30"
    },
    {
      "date": "2022-06-07",
      "bid": "38.10",
      "ask": "40.50",
      "open": "37.80",
      "high": "40.60",
      "low": "37.80",
      "close": "38.20",
      "average": "40.0031",
      "volume": "25641",
      "turnover": "1025720.1",
      "trades": "12"
    },
    {
      "date": "2022-06-08",
      "bid": "39.20",
      "ask": "40.90",
      "open": "38.20",
      "high": "39.60",
      "low": "38.20",
      "close": "39.20",
      "average": "39.3414",
      "volume": "3137",
      "turnover": "123413.9",
      "trades": "16"
    },
    {
      "date": "2022-06-09",
      "bid": "38.00",
      "ask": "38.80",
      "open": "39.20",
      "high": "40.40",
      "low": "38.00",
      "close": "38.00",
      "average": "39.3562",
      "volume": "5484",
      "turnover": "215829.3",
      "trades": "56"
    },
    {
      "date": "2022-06-10",
      "bid": "38.00",
      "ask": "39.40",
      "open": "39.90",
      "high": "39.90",
      "low": "39.00",
      "close": "39.50",
      "average": "39.4842",
      "volume": "139",
      "turnover": "5488.3",
      "trades": "7"
    },
    {
      "date": "2022-06-13",
      "bid": "38.00",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.40",
      "low": "38.00",
      "close": "39.00",
      "average": "38.37",
      "volume": "487",
      "turnover": "18686.2",
      "trades": "15"
    },
    {
      "date": "2022-06-14",
      "bid": "37.20",
      "ask": "37.80",
      "open": "38.10",
      "high": "38.10",
      "low": "37.10",
      "close": "37.90",
      "average": "37.6546",
      "volume": "8942",
      "turnover": "336707",
      "trades": "22"
    },
    {
      "date": "2022-06-15",
      "bid": "37.80",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.90",
      "low": "37.10",
      "close": "38.90",
      "average": "37.2724",
      "volume": "9612",
      "turnover": "358262",
      "trades": "11"
    },
    {
      "date": "2022-06-16",
      "bid": "37.10",
      "ask": "37.70",
      "open": "38.90",
      "high": "38.90",
      "low": "37.00",
      "close": "37.70",
      "average": "37.303",
      "volume": "8438",
      "turnover": "314763",
      "trades": "19"
    },
    {
      "date": "2022-06-17",
      "bid": "37.50",
      "ask": "38.90",
      "open": "37.70",
      "high": "38.90",
      "low": "37.00",
      "close": "38.90",
      "average": "37.5528",
      "volume": "3336",
      "turnover": "125276.2",
      "trades": "14"
    },
    {
      "date": "2022-06-20",
      "bid": "38.60",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.80",
      "low": "37.50",
      "close": "38.60",
      "average": "38.2047",
      "volume": "6592",
      "turnover": "251845.5",
      "trades": "18"
    },
    {
      "date": "2022-06-21",
      "bid": "38.00",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.60",
      "low": "38.50",
      "close": "38.50",
      "average": "38.5002",
      "volume": "5246",
      "turnover": "201972",
      "trades": "21"
    },
    {
      "date": "2022-06-22",
      "bid": "36.00",
      "ask": "36.40",
      "open": "38.00",
      "high": "38.00",
      "low": "32.10",
      "close": "36.40",
      "average": "36.059",
      "volume": "40380",
      "turnover": "1456061.85",
      "trades": "58"
    },
    {
      "date": "2022-06-23",
      "bid": "34.50",
      "ask": "35.60",
      "open": "36.40",
      "high": "38.80",
      "low": "34.10",
      "close": "35.60",
      "average": "34.8223",
      "volume": "27402",
      "turnover": "954199.8",
      "trades": "24"
    },
    {
      "date": "2022-06-27",
      "bid": "34.50",
      "ask": "35.20",
      "open": "35.50",
      "high": "37.00",
      "low": "35.10",
      "close": "35.20",
      "average": "35.7909",
      "volume": "14852",
      "turnover": "531566.6",
      "trades": "30"
    },
    {
      "date": "2022-06-28",
      "bid": "34.20",
      "ask": "34.90",
      "open": "34.60",
      "high": "36.60",
      "low": "34.10",
      "close": "34.90",
      "average": "35.2316",
      "volume": "16014",
      "turnover": "564198.1",
      "trades": "36"
    },
    {
      "date": "2022-06-29",
      "bid": "33.10",
      "ask": "34.20",
      "open": "34.90",
      "high": "36.70",
      "low": "33.10",
      "close": "33.10",
      "average": "34.4005",
      "volume": "9505",
      "turnover": "326976.9",
      "trades": "39"
    },
    {
      "date": "2022-06-30",
      "bid": "32.90",
      "ask": "33.80",
      "open": "33.10",
      "high": "34.80",
      "low": "32.50",
      "close": "34.80",
      "average": "33.8698",
      "volume": "18757",
      "turnover": "635296.3",
      "trades": "27"
    },
    {
      "date": "2022-07-01",
      "bid": "32.40",
      "ask": "33.90",
      "open": "37.90",
      "high": "37.90",
      "low": "32.40",
      "close": "33.80",
      "average": "34.4361",
      "volume": "17205",
      "turnover": "592472.8",
      "trades": "31"
    },
    {
      "date": "2022-07-04",
      "bid": "32.50",
      "ask": "33.10",
      "open": "33.80",
      "high": "33.80",
      "low": "32.10",
      "close": "32.50",
      "average": "32.9659",
      "volume": "3459",
      "turnover": "114029",
      "trades": "26"
    },
    {
      "date": "2022-07-05",
      "bid": "32.80",
      "ask": "33.80",
      "open": "33.50",
      "high": "34.00",
      "low": "32.90",
      "close": "33.80",
      "average": "32.9724",
      "volume": "1379",
      "turnover": "45468.9",
      "trades": "9"
    },
    {
      "date": "2022-07-06",
      "bid": "34.20",
      "ask": "35.50",
      "open": "34.10",
      "high": "36.90",
      "low": "34.10",
      "close": "35.30",
      "average": "34.7038",
      "volume": "4918",
      "turnover": "170673.2",
      "trades": "37"
    },
    {
      "date": "2022-07-07",
      "bid": "34.10",
      "ask": "34.90",
      "open": "35.70",
      "high": "35.70",
      "low": "34.90",
      "close": "34.90",
      "average": "35.1116",
      "volume": "456",
      "turnover": "16010.9",
      "trades": "5"
    },
    {
      "date": "2022-07-08",
      "bid": "33.50",
      "ask": "34.30",
      "open": "34.90",
      "high": "35.60",
      "low": "33.20",
      "close": "33.20",
      "average": "35.0369",
      "volume": "6798",
      "turnover": "238180.8",
      "trades": "26"
    },
    {
      "date": "2022-07-11",
      "bid": "34.70",
      "ask": "35.30",
      "open": "34.10",
      "high": "36.20",
      "low": "34.10",
      "close": "35.00",
      "average": "35.2269",
      "volume": "3433",
      "turnover": "120934.1",
      "trades": "121"
    },
    {
      "date": "2022-07-12",
      "bid": "33.10",
      "ask": "35.50",
      "open": "36.60",
      "high": "36.60",
      "low": "35.00",
      "close": "35.00",
      "average": "35.9302",
      "volume": "8932",
      "turnover": "320928.4",
      "trades": "29"
    },
    {
      "date": "2022-07-13",
      "bid": "33.70",
      "ask": "35.00",
      "open": "36.70",
      "high": "36.70",
      "low": "33.70",
      "close": "35.00",
      "average": "36.2045",
      "volume": "1519",
      "turnover": "54994.7",
      "trades": "26"
    },
    {
      "date": "2022-07-14",
      "bid": "30.20",
      "ask": "34.10",
      "open": "35.00",
      "high": "35.00",
      "low": "32.10",
      "close": "32.10",
      "average": "33.6966",
      "volume": "2796",
      "turnover": "94215.7",
      "trades": "28"
    },
    {
      "date": "2022-07-15",
      "bid": "32.70",
      "ask": "34.90",
      "open": "32.10",
      "high": "36.10",
      "low": "32.10",
      "close": "34.90",
      "average": "34.0893",
      "volume": "952",
      "turnover": "32453",
      "trades": "20"
    },
    {
      "date": "2022-07-18",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.10",
      "high": "36.80",
      "low": "35.00",
      "close": "35.00",
      "average": "35.4965",
      "volume": "10576",
      "turnover": "375410.7",
      "trades": "25"
    },
    {
      "date": "2022-07-19",
      "bid": "34.60",
      "ask": "35.30",
      "open": "33.90",
      "high": "35.50",
      "low": "33.00",
      "close": "34.60",
      "average": "34.3003",
      "volume": "1119",
      "turnover": "38382",
      "trades": "13"
    },
    {
      "date": "2022-07-20",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.60",
      "high": "36.10",
      "low": "33.00",
      "close": "34.00",
      "average": "34.4776",
      "volume": "4552",
      "turnover": "156942.2",
      "trades": "30"
    },
    {
      "date": "2022-07-21",
      "bid": "32.00",
      "ask": "32.60",
      "open": "34.00",
      "high": "34.00",
      "low": "32.00",
      "close": "32.00",
      "average": "33.1396",
      "volume": "2007",
      "turnover": "66511.1",
      "trades": "23"
    },
    {
      "date": "2022-07-22",
      "bid": "33.90",
      "ask": "34.40",
      "open": "32.00",
      "high": "34.90",
      "low": "32.00",
      "close": "34.40",
      "average": "33.8849",
      "volume": "1508",
      "turnover": "51098.5",
      "trades": "26"
    },
    {
      "date": "2022-07-25",
      "bid": "32.10",
      "ask": "34.00",
      "open": "35.10",
      "high": "35.10",
      "low": "32.70",
      "close": "32.70",
      "average": "33.6079",
      "volume": "507",
      "turnover": "17039.2",
      "trades": "17"
    },
    {
      "date": "2022-07-26",
      "bid": "32.60",
      "ask": "35.90",
      "open": "32.70",
      "high": "34.10",
      "low": "32.50",
      "close": "34.10",
      "average": "32.8316",
      "volume": "887",
      "turnover": "29121.6",
      "trades": "17"
    },
    {
      "date": "2022-07-27",
      "bid": "34.20",
      "ask": "34.70",
      "open": "33.10",
      "high": "35.90",
      "low": "33.10",
      "close": "34.20",
      "average": "34.0453",
      "volume": "1499",
      "turnover": "51033.9",
      "trades": "22"
    },
    {
      "date": "2022-07-28",
      "bid": "35.10",
      "ask": "35.50",
      "open": "36.60",
      "high": "36.60",
      "low": "34.90",
      "close": "35.10",
      "average": "35.2254",
      "volume": "358",
      "turnover": "12610.7",
      "trades": "5"
    },
    {
      "date": "2022-07-29",
      "bid": "35.10",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.90",
      "average": "35.5071",
      "volume": "27933",
      "turnover": "991820.3",
      "trades": "23"
    },
    {
      "date": "2022-08-01",
      "bid": "34.00",
      "ask": "34.70",
      "open": "36.00",
      "high": "36.50",
      "low": "33.10",
      "close": "35.00",
      "average": "34.9391",
      "volume": "5637",
      "turnover": "196951.9",
      "trades": "35"
    },
    {
      "date": "2022-08-02",
      "bid": "34.00",
      "ask": "34.90",
      "open": "34.50",
      "high": "35.30",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1818",
      "volume": "883",
      "turnover": "30182.5",
      "trades": "18"
    },
    {
      "date": "2022-08-03",
      "bid": "35.00",
      "ask": "35.40",
      "open": "36.00",
      "high": "36.00",
      "low": "35.50",
      "close": "35.50",
      "average": "35.8478",
      "volume": "1470",
      "turnover": "52696.2",
      "trades": "12"
    },
    {
      "date": "2022-08-04",
      "bid": "35.40",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.00",
      "low": "35.40",
      "close": "35.40",
      "average": "35.8005",
      "volume": "1483",
      "turnover": "53092.1",
      "trades": "14"
    },
    {
      "date": "2022-08-05",
      "bid": "35.70",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.00",
      "low": "35.60",
      "close": "36.00",
      "average": "35.6073",
      "volume": "764",
      "turnover": "27204",
      "trades": "3"
    },
    {
      "date": "2022-08-08",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.00",
      "high": "37.00",
      "low": "35.60",
      "close": "35.80",
      "average": "35.9963",
      "volume": "7808",
      "turnover": "281059.1",
      "trades": "18"
    },
    {
      "date": "2022-08-09",
      "bid": "34.20",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "34.20",
      "close": "36.00",
      "average": "35.6591",
      "volume": "460",
      "turnover": "16403.2",
      "trades": "6"
    },
    {
      "date": "2022-08-10",
      "bid": "34.90",
      "ask": "35.90",
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.90",
      "average": "35.8108",
      "volume": "269",
      "turnover": "9633.1",
      "trades": "9"
    },
    {
      "date": "2022-08-11",
      "bid": "35.00",
      "ask": "35.20",
      "open": "33.60",
      "high": "35.90",
      "low": "33.60",
      "close": "35.20",
      "average": "35.7409",
      "volume": "9065",
      "turnover": "323991.5",
      "trades": "18"
    },
    {
      "date": "2022-08-12",
      "bid": "34.40",
      "ask": "36.00",
      "open": "35.20",
      "high": "36.00",
      "low": "34.30",
      "close": "36.00",
      "average": "35.4446",
      "volume": "9937",
      "turnover": "352212.6",
      "trades": "32"
    },
    {
      "date": "2022-08-15",
      "bid": "34.50",
      "ask": "35.90",
      "open": "36.00",
      "high": "37.00",
      "low": "34.50",
      "close": "35.90",
      "average": "35.6576",
      "volume": "3333",
      "turnover": "118846.9",
      "trades": "24"
    },
    {
      "date": "2022-08-16",
      "bid": "35.00",
      "ask": "35.50",
      "open": "35.65",
      "high": "35.70",
      "low": "35.00",
      "close": "35.50",
      "average": "35.6354",
      "volume": "9032",
      "turnover": "321858.7",
      "trades": "11"
    },
    {
      "date": "2022-08-17",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.5175",
      "volume": "1001909",
      "turnover": "35317803",
      "trades": "11"
    },
    {
      "date": "2022-08-18",
      "bid": "35.00",
      "ask": "35.60",
      "open": "35.00",
      "high": "36.00",
      "low": "34.50",
      "close": "35.00",
      "average": "34.9963",
      "volume": "5584",
      "turnover": "195419.2",
      "trades": "21"
    },
    {
      "date": "2022-08-19",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.00",
      "high": "35.90",
      "low": "35.00",
      "close": "35.90",
      "average": "35.1211",
      "volume": "535",
      "turnover": "18789.8",
      "trades": "4"
    },
    {
      "date": "2022-08-22",
      "bid": "34.50",
      "ask": "35.90",
      "open": "35.10",
      "high": "35.90",
      "low": "34.50",
      "close": "34.50",
      "average": "34.6556",
      "volume": "8442",
      "turnover": "292562.4",
      "trades": "21"
    },
    {
      "date": "2022-08-23",
      "bid": "34.50",
      "ask": "35.40",
      "open": "37.30",
      "high": "37.30",
      "low": "34.50",
      "close": "34.50",
      "average": "34.6481",
      "volume": "3613",
      "turnover": "125183.7",
      "trades": "12"
    },
    {
      "date": "2022-08-24",
      "bid": "33.30",
      "ask": "34.50",
      "open": "34.50",
      "high": "35.80",
      "low": "33.30",
      "close": "34.50",
      "average": "34.4809",
      "volume": "20035",
      "turnover": "690825.2",
      "trades": "18"
    },
    {
      "date": "2022-08-25",
      "bid": "34.50",
      "ask": "34.80",
      "open": "35.40",
      "high": "35.40",
      "low": "33.50",
      "close": "34.50",
      "average": "34.0911",
      "volume": "438",
      "turnover": "14931.9",
      "trades": "9"
    },
    {
      "date": "2022-08-26",
      "bid": "34.10",
      "ask": "34.90",
      "open": "34.50",
      "high": "34.50",
      "low": "33.50",
      "close": "34.10",
      "average": "34.3045",
      "volume": "6714",
      "turnover": "230320.4",
      "trades": "25"
    },
    {
      "date": "2022-08-29",
      "bid": "33.50",
      "ask": "34.60",
      "open": "34.10",
      "high": "34.90",
      "low": "33.50",
      "close": "33.50",
      "average": "33.8857",
      "volume": "6344",
      "turnover": "214970.7",
      "trades": "43"
    },
    {
      "date": "2022-08-30",
      "bid": "34.00",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.10",
      "low": "34.00",
      "close": "34.90",
      "average": "34.9117",
      "volume": "1575",
      "turnover": "54986",
      "trades": "15"
    },
    {
      "date": "2022-08-31",
      "bid": "33.50",
      "ask": "34.60",
      "open": "34.00",
      "high": "34.80",
      "low": "33.50",
      "close": "34.70",
      "average": "34.2686",
      "volume": "2260",
      "turnover": "77447.1",
      "trades": "19"
    },
    {
      "date": "2022-09-01",
      "bid": "32.50",
      "ask": "33.40",
      "open": "33.60",
      "high": "33.60",
      "low": "31.20",
      "close": "32.50",
      "average": "32.9714",
      "volume": "15165",
      "turnover": "500010.8",
      "trades": "61"
    },
    {
      "date": "2022-09-02",
      "bid": "35.40",
      "ask": "35.60",
      "open": "32.50",
      "high": "35.40",
      "low": "32.50",
      "close": "35.40",
      "average": "34.9682",
      "volume": "1104",
      "turnover": "38604.9",
      "trades": "15"
    },
    {
      "date": "2022-09-05",
      "bid": "32.40",
      "ask": "35.30",
      "open": "35.40",
      "high": "37.30",
      "low": "35.30",
      "close": "35.30",
      "average": "35.414",
      "volume": "1204",
      "turnover": "42638.5",
      "trades": "11"
    },
    {
      "date": "2022-09-06",
      "bid": "32.70",
      "ask": "33.10",
      "open": "35.30",
      "high": "35.30",
      "low": "32.40",
      "close": "32.70",
      "average": "33.0122",
      "volume": "1539",
      "turnover": "50805.8",
      "trades": "21"
    },
    {
      "date": "2022-09-07",
      "bid": "32.00",
      "ask": "32.80",
      "open": "33.20",
      "high": "33.20",
      "low": "32.00",
      "close": "32.00",
      "average": "32.3825",
      "volume": "4004",
      "turnover": "129659.4",
      "trades": "19"
    },
    {
      "date": "2022-09-08",
      "bid": "30.90",
      "ask": "31.00",
      "open": "32.00",
      "high": "33.90",
      "low": "30.10",
      "close": "30.90",
      "average": "31.9033",
      "volume": "3500",
      "turnover": "111661.4",
      "trades": "17"
    },
    {
      "date": "2022-09-09",
      "bid": "31.10",
      "ask": "31.50",
      "open": "30.90",
      "high": "33.90",
      "low": "30.90",
      "close": "31.10",
      "average": "31.6342",
      "volume": "6914",
      "turnover": "217716.4",
      "trades": "34"
    },
    {
      "date": "2022-09-12",
      "bid": "32.00",
      "ask": "33.90",
      "open": "32.00",
      "high": "34.00",
      "low": "32.00",
      "close": "33.90",
      "average": "32.6875",
      "volume": "384",
      "turnover": "12552",
      "trades": "10"
    },
    {
      "date": "2022-09-13",
      "bid": "31.60",
      "ask": "31.70",
      "open": "33.60",
      "high": "33.60",
      "low": "31.00",
      "close": "31.70",
      "average": "31.519",
      "volume": "3266",
      "turnover": "102941.1",
      "trades": "19"
    },
    {
      "date": "2022-09-14",
      "bid": "31.00",
      "ask": "31.70",
      "open": "32.40",
      "high": "32.40",
      "low": "31.60",
      "close": "31.60",
      "average": "31.8003",
      "volume": "152431",
      "turnover": "4847302.84",
      "trades": "18"
    },
    {
      "date": "2022-09-15",
      "bid": "30.10",
      "ask": "30.90",
      "open": "31.20",
      "high": "31.20",
      "low": "29.00",
      "close": "30.60",
      "average": "30.3642",
      "volume": "21132",
      "turnover": "641655.7",
      "trades": "34"
    },
    {
      "date": "2022-09-16",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.80",
      "low": "30.70",
      "close": "30.80",
      "average": "30.705",
      "volume": "303",
      "turnover": "9303.6",
      "trades": "5"
    },
    {
      "date": "2022-09-19",
      "bid": "29.10",
      "ask": "29.90",
      "open": "30.70",
      "high": "30.80",
      "low": "28.90",
      "close": "29.10",
      "average": "29.3748",
      "volume": "9297",
      "turnover": "273097.7",
      "trades": "51"
    },
    {
      "date": "2022-09-20",
      "bid": "27.50",
      "ask": "29.70",
      "open": "29.90",
      "high": "29.90",
      "low": "25.60",
      "close": "28.60",
      "average": "27.5452",
      "volume": "1105",
      "turnover": "30437.4",
      "trades": "11"
    },
    {
      "date": "2022-09-21",
      "bid": "27.10",
      "ask": "31.10",
      "open": "29.00",
      "high": "29.70",
      "low": "27.80",
      "close": "28.00",
      "average": "28.5732",
      "volume": "2663",
      "turnover": "76090.3",
      "trades": "29"
    },
    {
      "date": "2022-09-22",
      "bid": "25.50",
      "ask": "26.00",
      "open": "28.30",
      "high": "28.30",
      "low": "25.90",
      "close": "26.50",
      "average": "26.6482",
      "volume": "10370",
      "turnover": "276342.1",
      "trades": "32"
    },
    {
      "date": "2022-09-23",
      "bid": "24.80",
      "ask": "25.00",
      "open": "26.10",
      "high": "27.10",
      "low": "24.50",
      "close": "25.00",
      "average": "25.4173",
      "volume": "32083",
      "turnover": "815461.8",
      "trades": "52"
    },
    {
      "date": "2022-09-26",
      "bid": "23.00",
      "ask": "24.00",
      "open": "25.00",
      "high": "25.00",
      "low": "23.00",
      "close": "23.10",
      "average": "24.2098",
      "volume": "10592",
      "turnover": "256430.5",
      "trades": "47"
    },
    {
      "date": "2022-09-27",
      "bid": "22.10",
      "ask": "23.50",
      "open": "24.50",
      "high": "25.00",
      "low": "22.10",
      "close": "23.10",
      "average": "23.9188",
      "volume": "12149",
      "turnover": "290589.8",
      "trades": "56"
    },
    {
      "date": "2022-09-28",
      "bid": "22.20",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.40",
      "low": "22.10",
      "close": "22.20",
      "average": "22.7543",
      "volume": "14261",
      "turnover": "324499.3",
      "trades": "51"
    },
    {
      "date": "2022-09-29",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.10",
      "high": "23.60",
      "low": "22.60",
      "close": "22.60",
      "average": "22.7766",
      "volume": "3522",
      "turnover": "80219.3",
      "trades": "15"
    },
    {
      "date": "2022-09-30",
      "bid": "21.80",
      "ask": "22.40",
      "open": "22.90",
      "high": "23.00",
      "low": "22.00",
      "close": "22.30",
      "average": "22.592",
      "volume": "14431",
      "turnover": "326025",
      "trades": "37"
    },
    {
      "date": "2022-10-03",
      "bid": "21.20",
      "ask": "21.60",
      "open": "22.30",
      "high": "22.50",
      "low": "21.20",
      "close": "21.20",
      "average": "21.9925",
      "volume": "20470",
      "turnover": "450186.3",
      "trades": "65"
    },
    {
      "date": "2022-10-04",
      "bid": "20.00",
      "ask": "20.50",
      "open": "21.20",
      "high": "22.00",
      "low": "20.00",
      "close": "20.50",
      "average": "21.1526",
      "volume": "29011",
      "turnover": "613657.1",
      "trades": "126"
    },
    {
      "date": "2022-10-05",
      "bid": "19.10",
      "ask": "19.90",
      "open": "20.50",
      "high": "21.30",
      "low": "19.80",
      "close": "19.80",
      "average": "20.2031",
      "volume": "35877",
      "turnover": "724828.4",
      "trades": "48"
    },
    {
      "date": "2022-10-06",
      "bid": "19.70",
      "ask": "20.80",
      "open": "20.80",
      "high": "22.50",
      "low": "19.50",
      "close": "20.70",
      "average": "20.1777",
      "volume": "21652",
      "turnover": "436888.1",
      "trades": "58"
    },
    {
      "date": "2022-10-07",
      "bid": "19.65",
      "ask": "20.00",
      "open": "21.00",
      "high": "21.00",
      "low": "19.55",
      "close": "19.65",
      "average": "19.872",
      "volume": "17689",
      "turnover": "351515.75",
      "trades": "40"
    },
    {
      "date": "2022-10-10",
      "bid": "18.80",
      "ask": "18.90",
      "open": "19.35",
      "high": "19.50",
      "low": "18.80",
      "close": "18.80",
      "average": "19.1621",
      "volume": "21161",
      "turnover": "405488.2",
      "trades": "64"
    },
    {
      "date": "2022-10-11",
      "bid": "19.00",
      "ask": "19.80",
      "open": "18.80",
      "high": "20.50",
      "low": "18.80",
      "close": "19.00",
      "average": "19.3476",
      "volume": "16794",
      "turnover": "324923.15",
      "trades": "25"
    },
    {
      "date": "2022-10-12",
      "bid": "19.90",
      "ask": "20.30",
      "open": "21.00",
      "high": "21.00",
      "low": "19.25",
      "close": "20.10",
      "average": "19.8933",
      "volume": "21149",
      "turnover": "420722.6",
      "trades": "43"
    },
    {
      "date": "2022-10-13",
      "bid": "21.60",
      "ask": "22.60",
      "open": "21.00",
      "high": "23.50",
      "low": "20.80",
      "close": "22.50",
      "average": "21.8008",
      "volume": "44110",
      "turnover": "961635.2",
      "trades": "107"
    },
    {
      "date": "2022-10-14",
      "bid": "21.70",
      "ask": "22.50",
      "open": "23.40",
      "high": "25.00",
      "low": "21.60",
      "close": "22.60",
      "average": "22.7796",
      "volume": "201615",
      "turnover": "4592703.3",
      "trades": "76"
    },
    {
      "date": "2022-10-17",
      "bid": "21.30",
      "ask": "21.70",
      "open": "22.50",
      "high": "22.50",
      "low": "20.70",
      "close": "21.80",
      "average": "21.2124",
      "volume": "23998",
      "turnover": "509054.4",
      "trades": "52"
    },
    {
      "date": "2022-10-18",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.60",
      "high": "22.60",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0466",
      "volume": "12606",
      "turnover": "277919",
      "trades": "45"
    },
    {
      "date": "2022-10-19",
      "bid": "20.00",
      "ask": "20.30",
      "open": "21.10",
      "high": "21.80",
      "low": "20.00",
      "close": "20.00",
      "average": "20.3629",
      "volume": "49444",
      "turnover": "1006822",
      "trades": "112"
    },
    {
      "date": "2022-10-20",
      "bid": "19.70",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.30",
      "low": "19.10",
      "close": "19.70",
      "average": "19.6471",
      "volume": "28082",
      "turnover": "551729.75",
      "trades": "43"
    },
    {
      "date": "2022-10-21",
      "bid": "19.25",
      "ask": "20.00",
      "open": "19.70",
      "high": "21.00",
      "low": "19.30",
      "close": "19.30",
      "average": "19.9911",
      "volume": "10659",
      "turnover": "213085.4",
      "trades": "26"
    },
    {
      "date": "2022-10-24",
      "bid": "19.30",
      "ask": "19.65",
      "open": "19.30",
      "high": "20.10",
      "low": "19.30",
      "close": "19.65",
      "average": "19.3951",
      "volume": "12458",
      "turnover": "241624.2",
      "trades": "41"
    },
    {
      "date": "2022-10-25",
      "bid": "19.40",
      "ask": "20.00",
      "open": "19.65",
      "high": "20.10",
      "low": "18.90",
      "close": "19.95",
      "average": "19.1678",
      "volume": "41444",
      "turnover": "794391.95",
      "trades": "84"
    },
    {
      "date": "2022-10-26",
      "bid": "19.15",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.00",
      "low": "19.30",
      "close": "19.50",
      "average": "19.3925",
      "volume": "29618",
      "turnover": "574366.5",
      "trades": "45"
    },
    {
      "date": "2022-10-27",
      "bid": "19.35",
      "ask": "19.65",
      "open": "20.10",
      "high": "20.10",
      "low": "19.35",
      "close": "19.35",
      "average": "19.7449",
      "volume": "13530",
      "turnover": "267147.85",
      "trades": "37"
    },
    {
      "date": "2022-10-28",
      "bid": "19.05",
      "ask": "19.60",
      "open": "19.70",
      "high": "19.90",
      "low": "19.00",
      "close": "19.75",
      "average": "19.1712",
      "volume": "28030",
      "turnover": "537367.95",
      "trades": "36"
    },
    {
      "date": "2022-10-31",
      "bid": "20.60",
      "ask": "20.80",
      "open": "19.75",
      "high": "20.90",
      "low": "19.75",
      "close": "20.60",
      "average": "20.2771",
      "volume": "31614",
      "turnover": "641041.2",
      "trades": "65"
    },
    {
      "date": "2022-11-01",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.60",
      "high": "21.60",
      "low": "20.50",
      "close": "20.50",
      "average": "21.3457",
      "volume": "42535",
      "turnover": "907938.6",
      "trades": "70"
    },
    {
      "date": "2022-11-02",
      "bid": "20.90",
      "ask": "21.20",
      "open": "20.50",
      "high": "21.40",
      "low": "20.40",
      "close": "21.10",
      "average": "20.6822",
      "volume": "49320",
      "turnover": "1020046.8",
      "trades": "62"
    },
    {
      "date": "2022-11-03",
      "bid": "21.20",
      "ask": "21.80",
      "open": "20.50",
      "high": "23.30",
      "low": "20.50",
      "close": "21.40",
      "average": "20.9509",
      "volume": "8640",
      "turnover": "181015.7",
      "trades": "20"
    },
    {
      "date": "2022-11-04",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.60",
      "average": "21.6638",
      "volume": "2666",
      "turnover": "57755.7",
      "trades": "15"
    },
    {
      "date": "2022-11-07",
      "bid": "22.10",
      "ask": "22.40",
      "open": "21.90",
      "high": "22.90",
      "low": "21.50",
      "close": "22.20",
      "average": "21.8741",
      "volume": "19196",
      "turnover": "419894.5",
      "trades": "46"
    },
    {
      "date": "2022-11-08",
      "bid": "23.10",
      "ask": "23.40",
      "open": "22.50",
      "high": "25.00",
      "low": "22.50",
      "close": "23.40",
      "average": "23.1018",
      "volume": "24138",
      "turnover": "557630.9",
      "trades": "53"
    },
    {
      "date": "2022-11-09",
      "bid": "21.60",
      "ask": "22.70",
      "open": "23.40",
      "high": "24.10",
      "low": "22.50",
      "close": "22.50",
      "average": "22.7253",
      "volume": "10780",
      "turnover": "244979.2",
      "trades": "40"
    },
    {
      "date": "2022-11-10",
      "bid": "23.50",
      "ask": "23.80",
      "open": "22.60",
      "high": "24.20",
      "low": "22.40",
      "close": "23.50",
      "average": "23.2763",
      "volume": "13677",
      "turnover": "318350",
      "trades": "37"
    },
    {
      "date": "2022-11-11",
      "bid": "24.00",
      "ask": "24.50",
      "open": "23.50",
      "high": "25.00",
      "low": "23.50",
      "close": "24.20",
      "average": "24.114",
      "volume": "7068",
      "turnover": "170438.1",
      "trades": "40"
    },
    {
      "date": "2022-11-14",
      "bid": "22.80",
      "ask": "23.30",
      "open": "24.20",
      "high": "24.20",
      "low": "22.30",
      "close": "22.80",
      "average": "23.3434",
      "volume": "9259",
      "turnover": "216136.6",
      "trades": "36"
    },
    {
      "date": "2022-11-15",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.40",
      "high": "24.60",
      "low": "23.30",
      "close": "23.30",
      "average": "23.7537",
      "volume": "24548",
      "turnover": "583105.3",
      "trades": "27"
    },
    {
      "date": "2022-11-16",
      "bid": "23.30",
      "ask": "24.20",
      "open": "23.10",
      "high": "24.10",
      "low": "23.10",
      "close": "24.10",
      "average": "23.1569",
      "volume": "870",
      "turnover": "20146.5",
      "trades": "11"
    },
    {
      "date": "2022-11-17",
      "bid": "23.00",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.60",
      "low": "23.00",
      "close": "23.35",
      "average": "23.3811",
      "volume": "28092",
      "turnover": "656822.15",
      "trades": "25"
    },
    {
      "date": "2022-11-18",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.70",
      "high": "24.30",
      "low": "23.00",
      "close": "23.80",
      "average": "23.6774",
      "volume": "19265",
      "turnover": "456146",
      "trades": "52"
    },
    {
      "date": "2022-11-21",
      "bid": "23.80",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.40",
      "low": "23.80",
      "close": "24.20",
      "average": "23.8509",
      "volume": "9463",
      "turnover": "225700.9",
      "trades": "19"
    },
    {
      "date": "2022-11-22",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "23.40",
      "close": "24.00",
      "average": "23.5629",
      "volume": "874",
      "turnover": "20594",
      "trades": "11"
    },
    {
      "date": "2022-11-23",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.20",
      "low": "23.70",
      "close": "23.70",
      "average": "23.9669",
      "volume": "1019",
      "turnover": "24422.3",
      "trades": "11"
    },
    {
      "date": "2022-11-24",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.30",
      "low": "23.40",
      "close": "23.80",
      "average": "23.8416",
      "volume": "6597",
      "turnover": "157283.1",
      "trades": "20"
    },
    {
      "date": "2022-11-25",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.80",
      "high": "24.40",
      "low": "23.00",
      "close": "23.20",
      "average": "23.1632",
      "volume": "23291",
      "turnover": "539493.8",
      "trades": "27"
    },
    {
      "date": "2022-11-28",
      "bid": "22.60",
      "ask": "22.90",
      "open": "23.20",
      "high": "23.70",
      "low": "22.70",
      "close": "22.90",
      "average": "23.2289",
      "volume": "17862",
      "turnover": "414915.2",
      "trades": "35"
    },
    {
      "date": "2022-11-29",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.50",
      "low": "22.70",
      "close": "22.70",
      "average": "23.0108",
      "volume": "18267",
      "turnover": "420338.8",
      "trades": "20"
    },
    {
      "date": "2022-11-30",
      "bid": "21.40",
      "ask": "21.90",
      "open": "23.00",
      "high": "23.00",
      "low": "21.70",
      "close": "21.70",
      "average": "22.2734",
      "volume": "8967",
      "turnover": "199725.8",
      "trades": "28"
    },
    {
      "date": "2022-12-01",
      "bid": "22.20",
      "ask": "22.80",
      "open": "22.80",
      "high": "22.90",
      "low": "21.30",
      "close": "22.80",
      "average": "22.0143",
      "volume": "13694",
      "turnover": "301464.2",
      "trades": "26"
    },
    {
      "date": "2022-12-02",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.70",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0164",
      "volume": "8250",
      "turnover": "189885",
      "trades": "16"
    },
    {
      "date": "2022-12-05",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.10",
      "low": "23.50",
      "close": "23.90",
      "average": "23.6957",
      "volume": "3235",
      "turnover": "76655.5",
      "trades": "11"
    },
    {
      "date": "2022-12-06",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.50",
      "low": "23.70",
      "close": "23.90",
      "average": "23.8393",
      "volume": "1418",
      "turnover": "33804.1",
      "trades": "13"
    },
    {
      "date": "2022-12-07",
      "bid": "22.40",
      "ask": "24.20",
      "open": "25.00",
      "high": "25.00",
      "low": "23.00",
      "close": "23.00",
      "average": "24.3444",
      "volume": "9600",
      "turnover": "233705.8",
      "trades": "37"
    },
    {
      "date": "2022-12-08",
      "bid": "22.10",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.10",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0548",
      "volume": "33375",
      "turnover": "769453.1",
      "trades": "48"
    },
    {
      "date": "2022-12-09",
      "bid": "22.70",
      "ask": "23.50",
      "open": "23.00",
      "high": "23.70",
      "low": "22.80",
      "close": "22.80",
      "average": "23.3922",
      "volume": "5946",
      "turnover": "139090",
      "trades": "22"
    },
    {
      "date": "2022-12-12",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.50",
      "low": "22.30",
      "close": "23.00",
      "average": "23.017",
      "volume": "6409",
      "turnover": "147515.9",
      "trades": "35"
    },
    {
      "date": "2022-12-13",
      "bid": "24.00",
      "ask": "24.50",
      "open": "22.30",
      "high": "24.80",
      "low": "22.30",
      "close": "24.60",
      "average": "23.3358",
      "volume": "12849",
      "turnover": "299842.2",
      "trades": "23"
    },
    {
      "date": "2022-12-14",
      "bid": "23.60",
      "ask": "24.50",
      "open": "24.60",
      "high": "24.60",
      "low": "24.30",
      "close": "24.30",
      "average": "24.5538",
      "volume": "1299",
      "turnover": "31895.4",
      "trades": "6"
    },
    {
      "date": "2022-12-15",
      "bid": "23.50",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "23.50",
      "close": "24.50",
      "average": "24.3188",
      "volume": "13833",
      "turnover": "336402",
      "trades": "25"
    },
    {
      "date": "2022-12-16",
      "bid": "24.20",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "25.00",
      "average": "24.9484",
      "volume": "2424",
      "turnover": "60475",
      "trades": "10"
    },
    {
      "date": "2022-12-19",
      "bid": "25.30",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.80",
      "low": "24.70",
      "close": "25.80",
      "average": "24.9737",
      "volume": "7439",
      "turnover": "185779.7",
      "trades": "37"
    },
    {
      "date": "2022-12-20",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.60",
      "high": "25.60",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0376",
      "volume": "8506",
      "turnover": "212969.5",
      "trades": "28"
    },
    {
      "date": "2022-12-21",
      "bid": "25.80",
      "ask": "26.50",
      "open": "24.90",
      "high": "28.90",
      "low": "24.90",
      "close": "26.00",
      "average": "25.9265",
      "volume": "5424",
      "turnover": "140625.5",
      "trades": "14"
    },
    {
      "date": "2022-12-22",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.90",
      "high": "26.70",
      "low": "25.00",
      "close": "25.40",
      "average": "25.2673",
      "volume": "5112",
      "turnover": "129166.6",
      "trades": "19"
    },
    {
      "date": "2022-12-23",
      "bid": "25.60",
      "ask": "25.90",
      "open": "26.50",
      "high": "26.50",
      "low": "25.30",
      "close": "25.80",
      "average": "26.3036",
      "volume": "8668",
      "turnover": "228000",
      "trades": "22"
    },
    {
      "date": "2022-12-27",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.80",
      "high": "27.90",
      "low": "26.00",
      "close": "26.30",
      "average": "26.4283",
      "volume": "545",
      "turnover": "14403.4",
      "trades": "8"
    },
    {
      "date": "2022-12-28",
      "bid": "25.00",
      "ask": "25.30",
      "open": "26.30",
      "high": "26.30",
      "low": "22.60",
      "close": "25.00",
      "average": "24.3041",
      "volume": "20789",
      "turnover": "505449.5",
      "trades": "49"
    },
    {
      "date": "2022-12-29",
      "bid": "25.10",
      "ask": "26.30",
      "open": "25.30",
      "high": "27.10",
      "low": "23.40",
      "close": "27.10",
      "average": "25.3412",
      "volume": "1537",
      "turnover": "38949.4",
      "trades": "10"
    },
    {
      "date": "2022-12-30",
      "bid": "26.50",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.10",
      "low": "25.10",
      "close": "26.50",
      "average": "25.8829",
      "volume": "13246",
      "turnover": "342844.7",
      "trades": "30"
    },
    {
      "date": "2023-01-02",
      "bid": "27.00",
      "ask": "28.50",
      "open": "26.50",
      "high": "28.90",
      "low": "26.50",
      "close": "27.00",
      "average": "28.1026",
      "volume": "23841",
      "turnover": "669995",
      "trades": "17"
    },
    {
      "date": "2023-01-03",
      "bid": "26.40",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.50",
      "low": "27.40",
      "close": "27.50",
      "average": "27.4726",
      "volume": "329",
      "turnover": "9038.5",
      "trades": "5"
    },
    {
      "date": "2023-01-04",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.30",
      "high": "27.20",
      "low": "25.30",
      "close": "26.30",
      "average": "26.1617",
      "volume": "21732",
      "turnover": "568546.7",
      "trades": "45"
    },
    {
      "date": "2023-01-05",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.10",
      "low": "26.30",
      "close": "26.30",
      "average": "26.8403",
      "volume": "335",
      "turnover": "8991.5",
      "trades": "8"
    },
    {
      "date": "2023-01-09",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.80",
      "close": "26.80",
      "average": "26.8578",
      "volume": "218",
      "turnover": "5855",
      "trades": "3"
    },
    {
      "date": "2023-01-10",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.50",
      "low": "26.60",
      "close": "26.60",
      "average": "27.4283",
      "volume": "14023",
      "turnover": "384627.5",
      "trades": "14"
    },
    {
      "date": "2023-01-11",
      "bid": "26.30",
      "ask": "27.40",
      "open": "26.60",
      "high": "27.40",
      "low": "25.60",
      "close": "26.20",
      "average": "26.6093",
      "volume": "23583",
      "turnover": "627526.4",
      "trades": "8"
    },
    {
      "date": "2023-01-12",
      "bid": "26.20",
      "ask": "26.90",
      "open": "26.40",
      "high": "27.50",
      "low": "25.50",
      "close": "26.90",
      "average": "26.3084",
      "volume": "34492",
      "turnover": "907429.3",
      "trades": "30"
    },
    {
      "date": "2023-01-13",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2379",
      "volume": "11798",
      "turnover": "309555.3",
      "trades": "13"
    },
    {
      "date": "2023-01-16",
      "bid": "25.90",
      "ask": "26.30",
      "open": "27.00",
      "high": "27.00",
      "low": "25.90",
      "close": "25.90",
      "average": "26.5367",
      "volume": "2363",
      "turnover": "62706.3",
      "trades": "13"
    },
    {
      "date": "2023-01-17",
      "bid": "26.40",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.60",
      "low": "25.80",
      "close": "27.10",
      "average": "27.3763",
      "volume": "12811",
      "turnover": "350717.9",
      "trades": "22"
    },
    {
      "date": "2023-01-18",
      "bid": "29.00",
      "ask": "30.50",
      "open": "27.10",
      "high": "31.60",
      "low": "27.10",
      "close": "30.50",
      "average": "28.9937",
      "volume": "18424",
      "turnover": "525286.7",
      "trades": "38"
    },
    {
      "date": "2023-01-19",
      "bid": "27.40",
      "ask": "27.80",
      "open": "30.50",
      "high": "31.40",
      "low": "27.30",
      "close": "27.80",
      "average": "28.8722",
      "volume": "15028",
      "turnover": "433891.7",
      "trades": "59"
    },
    {
      "date": "2023-01-20",
      "bid": "27.80",
      "ask": "29.00",
      "open": "27.40",
      "high": "29.00",
      "low": "26.40",
      "close": "29.00",
      "average": "27.9231",
      "volume": "12767",
      "turnover": "356494.8",
      "trades": "35"
    },
    {
      "date": "2023-01-23",
      "bid": "28.20",
      "ask": "28.90",
      "open": "32.30",
      "high": "32.30",
      "low": "27.40",
      "close": "28.90",
      "average": "28.4132",
      "volume": "8620",
      "turnover": "244921.4",
      "trades": "25"
    },
    {
      "date": "2023-01-24",
      "bid": "27.10",
      "ask": "28.00",
      "open": "29.10",
      "high": "29.30",
      "low": "28.00",
      "close": "28.00",
      "average": "28.4968",
      "volume": "5203",
      "turnover": "148268.7",
      "trades": "15"
    },
    {
      "date": "2023-01-25",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.30",
      "high": "28.30",
      "low": "27.30",
      "close": "27.70",
      "average": "28.078",
      "volume": "4310",
      "turnover": "121016.1",
      "trades": "24"
    },
    {
      "date": "2023-01-26",
      "bid": "28.00",
      "ask": "29.00",
      "open": "27.50",
      "high": "29.70",
      "low": "27.50",
      "close": "28.60",
      "average": "28.4054",
      "volume": "2908",
      "turnover": "82602.8",
      "trades": "18"
    },
    {
      "date": "2023-01-27",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.60",
      "high": "28.90",
      "low": "27.40",
      "close": "27.60",
      "average": "28.0203",
      "volume": "8308",
      "turnover": "232792.9",
      "trades": "25"
    },
    {
      "date": "2023-01-30",
      "bid": "27.20",
      "ask": "27.60",
      "open": "28.00",
      "high": "28.40",
      "low": "27.20",
      "close": "27.20",
      "average": "27.9855",
      "volume": "3559",
      "turnover": "99600.5",
      "trades": "17"
    },
    {
      "date": "2023-01-31",
      "bid": "26.30",
      "ask": "26.90",
      "open": "27.30",
      "high": "27.40",
      "low": "26.40",
      "close": "26.50",
      "average": "27.1987",
      "volume": "372004",
      "turnover": "10118014.6",
      "trades": "19"
    },
    {
      "date": "2023-02-01",
      "bid": "26.70",
      "ask": "27.70",
      "open": "26.40",
      "high": "26.50",
      "low": "25.00",
      "close": "26.50",
      "average": "26.0016",
      "volume": "4800",
      "turnover": "124807.6",
      "trades": "24"
    },
    {
      "date": "2023-02-02",
      "bid": "27.90",
      "ask": "30.00",
      "open": "27.70",
      "high": "29.90",
      "low": "26.80",
      "close": "28.9256",
      "average": "28.463",
      "volume": "17375",
      "turnover": "494544.2",
      "trades": "43"
    },
    {
      "date": "2023-02-03",
      "bid": "28.10",
      "ask": "28.50",
      "open": "27.00",
      "high": "29.90",
      "low": "27.00",
      "close": "28.50",
      "average": "28.6439",
      "volume": "22778",
      "turnover": "652449.9",
      "trades": "21"
    },
    {
      "date": "2023-02-06",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.80",
      "low": "28.50",
      "close": "28.60",
      "average": "28.6585",
      "volume": "2173",
      "turnover": "62274.9",
      "trades": "16"
    },
    {
      "date": "2023-02-07",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.00",
      "high": "31.30",
      "low": "29.00",
      "close": "29.00",
      "average": "29.8684",
      "volume": "22345",
      "turnover": "667408.8",
      "trades": "51"
    },
    {
      "date": "2023-02-08",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.70",
      "high": "29.70",
      "low": "28.40",
      "close": "29.00",
      "average": "29.008",
      "volume": "5552",
      "turnover": "161052.5",
      "trades": "29"
    },
    {
      "date": "2023-02-09",
      "bid": "27.60",
      "ask": "27.80",
      "open": "29.00",
      "high": "29.10",
      "low": "26.70",
      "close": "28.60",
      "average": "27.9368",
      "volume": "18135",
      "turnover": "506352.6",
      "trades": "64"
    },
    {
      "date": "2023-02-10",
      "bid": "27.20",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "27.10",
      "close": "27.30",
      "average": "27.9305",
      "volume": "13736",
      "turnover": "383654",
      "trades": "21"
    },
    {
      "date": "2023-02-13",
      "bid": "26.20",
      "ask": "26.90",
      "open": "27.20",
      "high": "27.20",
      "low": "26.10",
      "close": "26.70",
      "average": "26.5469",
      "volume": "8814",
      "turnover": "233984.7",
      "trades": "49"
    },
    {
      "date": "2023-02-14",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.60",
      "high": "26.60",
      "low": "25.90",
      "close": "26.00",
      "average": "25.9582",
      "volume": "8983",
      "turnover": "233182.8",
      "trades": "26"
    },
    {
      "date": "2023-02-15",
      "bid": "24.00",
      "ask": "24.40",
      "open": "25.60",
      "high": "25.60",
      "low": "23.30",
      "close": "24.30",
      "average": "24.1918",
      "volume": "15893",
      "turnover": "384480.6",
      "trades": "72"
    },
    {
      "date": "2023-02-16",
      "bid": "23.20",
      "ask": "23.90",
      "open": "24.20",
      "high": "24.20",
      "low": "23.50",
      "close": "23.60",
      "average": "23.7905",
      "volume": "17667",
      "turnover": "420307.2",
      "trades": "49"
    },
    {
      "date": "2023-02-17",
      "bid": "22.70",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.70",
      "low": "22.50",
      "close": "22.80",
      "average": "22.9733",
      "volume": "9725",
      "turnover": "223415.6",
      "trades": "36"
    },
    {
      "date": "2023-02-20",
      "bid": "21.50",
      "ask": "22.20",
      "open": "22.80",
      "high": "23.10",
      "low": "22.00",
      "close": "22.20",
      "average": "22.6652",
      "volume": "23123",
      "turnover": "524242.35",
      "trades": "67"
    },
    {
      "date": "2023-02-21",
      "bid": "21.30",
      "ask": "21.40",
      "open": "22.10",
      "high": "24.00",
      "low": "21.30",
      "close": "21.50",
      "average": "21.9603",
      "volume": "16269",
      "turnover": "357011.3",
      "trades": "54"
    },
    {
      "date": "2023-02-22",
      "bid": "21.00",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.40",
      "low": "20.70",
      "close": "21.00",
      "average": "21.1402",
      "volume": "27406",
      "turnover": "579237",
      "trades": "49"
    },
    {
      "date": "2023-02-23",
      "bid": "21.20",
      "ask": "21.30",
      "open": "21.00",
      "high": "22.40",
      "low": "20.50",
      "close": "21.50",
      "average": "21.078",
      "volume": "17743",
      "turnover": "373986.4",
      "trades": "39"
    },
    {
      "date": "2023-02-24",
      "bid": "21.60",
      "ask": "22.50",
      "open": "21.60",
      "high": "24.10",
      "low": "21.60",
      "close": "22.40",
      "average": "22.6988",
      "volume": "48858",
      "turnover": "1109016.39",
      "trades": "103"
    },
    {
      "date": "2023-02-27",
      "bid": "21.60",
      "ask": "22.30",
      "open": "23.00",
      "high": "23.60",
      "low": "22.30",
      "close": "22.80",
      "average": "22.9551",
      "volume": "67821",
      "turnover": "1556839.9",
      "trades": "64"
    },
    {
      "date": "2023-02-28",
      "bid": "23.20",
      "ask": "23.40",
      "open": "27.00",
      "high": "27.00",
      "low": "23.00",
      "close": "23.60",
      "average": "24.0135",
      "volume": "11934",
      "turnover": "286576.7",
      "trades": "57"
    },
    {
      "date": "2023-03-01",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.00",
      "high": "26.30",
      "low": "23.70",
      "close": "24.50",
      "average": "24.3221",
      "volume": "8229",
      "turnover": "200146.8",
      "trades": "47"
    },
    {
      "date": "2023-03-02",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "25.50",
      "low": "24.30",
      "close": "24.90",
      "average": "24.9948",
      "volume": "1581",
      "turnover": "39516.7",
      "trades": "17"
    },
    {
      "date": "2023-03-03",
      "bid": "24.00",
      "ask": "24.50",
      "open": "24.50",
      "high": "25.00",
      "low": "23.00",
      "close": "24.50",
      "average": "24.251",
      "volume": "32730",
      "turnover": "793735.8",
      "trades": "60"
    },
    {
      "date": "2023-03-06",
      "bid": "23.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.80",
      "low": "23.30",
      "close": "24.50",
      "average": "24.0517",
      "volume": "2190",
      "turnover": "52673.2",
      "trades": "22"
    },
    {
      "date": "2023-03-07",
      "bid": "23.90",
      "ask": "24.60",
      "open": "24.00",
      "high": "24.60",
      "low": "23.60",
      "close": "24.60",
      "average": "24.406",
      "volume": "2489",
      "turnover": "60746.6",
      "trades": "14"
    },
    {
      "date": "2023-03-08",
      "bid": "23.60",
      "ask": "24.20",
      "open": "24.60",
      "high": "24.80",
      "low": "23.50",
      "close": "23.70",
      "average": "24.1373",
      "volume": "2166",
      "turnover": "52281.3",
      "trades": "20"
    },
    {
      "date": "2023-03-09",
      "bid": "23.40",
      "ask": "24.00",
      "open": "23.70",
      "high": "25.10",
      "low": "23.50",
      "close": "23.50",
      "average": "23.544",
      "volume": "42719",
      "turnover": "1005776.4",
      "trades": "23"
    },
    {
      "date": "2023-03-10",
      "bid": "22.50",
      "ask": "24.10",
      "open": "23.40",
      "high": "23.40",
      "low": "22.80",
      "close": "23.15",
      "average": "23.1417",
      "volume": "15382",
      "turnover": "355965.05",
      "trades": "20"
    },
    {
      "date": "2023-03-13",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.20",
      "high": "24.20",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0638",
      "volume": "4188",
      "turnover": "96591.3",
      "trades": "12"
    },
    {
      "date": "2023-03-14",
      "bid": "23.00",
      "ask": "24.30",
      "open": "23.00",
      "high": "23.90",
      "low": "23.00",
      "close": "23.20",
      "average": "23.1874",
      "volume": "9228",
      "turnover": "213973.7",
      "trades": "18"
    },
    {
      "date": "2023-03-15",
      "bid": "22.20",
      "ask": "22.30",
      "open": "24.20",
      "high": "24.20",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5626",
      "volume": "6812",
      "turnover": "153696.5",
      "trades": "32"
    },
    {
      "date": "2023-03-16",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.30",
      "high": "24.20",
      "low": "22.00",
      "close": "22.70",
      "average": "22.3954",
      "volume": "4960",
      "turnover": "111081.2",
      "trades": "19"
    },
    {
      "date": "2023-03-17",
      "bid": "22.00",
      "ask": "22.80",
      "open": "22.70",
      "high": "24.20",
      "low": "21.40",
      "close": "22.30",
      "average": "22.2183",
      "volume": "12748",
      "turnover": "283238.5",
      "trades": "45"
    },
    {
      "date": "2023-03-20",
      "bid": "21.60",
      "ask": "23.10",
      "open": "22.00",
      "high": "24.00",
      "low": "21.90",
      "close": "23.10",
      "average": "22.1076",
      "volume": "4661",
      "turnover": "103043.7",
      "trades": "25"
    },
    {
      "date": "2023-03-21",
      "bid": "22.00",
      "ask": "22.50",
      "open": "23.10",
      "high": "23.10",
      "low": "22.00",
      "close": "22.50",
      "average": "22.5456",
      "volume": "5541",
      "turnover": "124924.9",
      "trades": "26"
    },
    {
      "date": "2023-03-22",
      "bid": "21.70",
      "ask": "23.40",
      "open": "21.30",
      "high": "22.20",
      "low": "21.00",
      "close": "21.70",
      "average": "21.4182",
      "volume": "17607",
      "turnover": "377111",
      "trades": "45"
    },
    {
      "date": "2023-03-23",
      "bid": "21.20",
      "ask": "21.50",
      "open": "23.70",
      "high": "23.70",
      "low": "21.10",
      "close": "21.50",
      "average": "21.9627",
      "volume": "1355",
      "turnover": "29759.5",
      "trades": "13"
    },
    {
      "date": "2023-03-24",
      "bid": "20.50",
      "ask": "20.70",
      "open": "21.60",
      "high": "22.70",
      "low": "20.50",
      "close": "20.80",
      "average": "20.7456",
      "volume": "19283",
      "turnover": "400037.3",
      "trades": "71"
    },
    {
      "date": "2023-03-27",
      "bid": "21.60",
      "ask": "21.80",
      "open": "23.00",
      "high": "23.00",
      "low": "21.20",
      "close": "21.80",
      "average": "22.1125",
      "volume": "1817",
      "turnover": "40178.4",
      "trades": "29"
    },
    {
      "date": "2023-03-28",
      "bid": "22.00",
      "ask": "22.40",
      "open": "21.60",
      "high": "22.70",
      "low": "21.60",
      "close": "22.40",
      "average": "22.123",
      "volume": "417",
      "turnover": "9225.3",
      "trades": "9"
    },
    {
      "date": "2023-03-29",
      "bid": "21.10",
      "ask": "21.80",
      "open": "23.70",
      "high": "23.70",
      "low": "20.50",
      "close": "22.40",
      "average": "21.4184",
      "volume": "3270",
      "turnover": "70038.1",
      "trades": "35"
    },
    {
      "date": "2023-03-30",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.60",
      "high": "23.00",
      "low": "21.80",
      "close": "22.90",
      "average": "22.4282",
      "volume": "17701",
      "turnover": "397009.55",
      "trades": "40"
    },
    {
      "date": "2023-03-31",
      "bid": "22.10",
      "ask": "23.80",
      "open": "22.90",
      "high": "24.20",
      "low": "22.00",
      "close": "24.20",
      "average": "22.4495",
      "volume": "19759",
      "turnover": "443579.3",
      "trades": "40"
    },
    {
      "date": "2023-04-03",
      "bid": "22.60",
      "ask": "22.80",
      "open": "24.10",
      "high": "24.10",
      "low": "21.70",
      "close": "22.40",
      "average": "22.8289",
      "volume": "5108",
      "turnover": "116610",
      "trades": "59"
    },
    {
      "date": "2023-04-04",
      "bid": "22.60",
      "ask": "22.90",
      "open": "23.40",
      "high": "23.40",
      "low": "22.20",
      "close": "22.90",
      "average": "22.6568",
      "volume": "336",
      "turnover": "7612.7",
      "trades": "7"
    },
    {
      "date": "2023-04-05",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.90",
      "high": "22.90",
      "low": "21.90",
      "close": "22.60",
      "average": "22.359",
      "volume": "105",
      "turnover": "2347.7",
      "trades": "9"
    },
    {
      "date": "2023-04-06",
      "bid": "22.90",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.80",
      "low": "22.50",
      "close": "23.80",
      "average": "22.8967",
      "volume": "2930",
      "turnover": "67087.4",
      "trades": "14"
    },
    {
      "date": "2023-04-11",
      "bid": "22.90",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.90",
      "low": "22.70",
      "close": "24.00",
      "average": "23.897",
      "volume": "4609",
      "turnover": "110141.2",
      "trades": "29"
    },
    {
      "date": "2023-04-12",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.90",
      "low": "24.00",
      "close": "24.30",
      "average": "24.3838",
      "volume": "3693",
      "turnover": "90049.4",
      "trades": "23"
    },
    {
      "date": "2023-04-13",
      "bid": "23.60",
      "ask": "24.80",
      "open": "25.00",
      "high": "27.80",
      "low": "24.10",
      "close": "24.80",
      "average": "24.5908",
      "volume": "11098",
      "turnover": "272908.2",
      "trades": "31"
    },
    {
      "date": "2023-04-14",
      "bid": "23.50",
      "ask": "23.90",
      "open": "24.70",
      "high": "26.90",
      "low": "23.70",
      "close": "23.70",
      "average": "24.2633",
      "volume": "15868",
      "turnover": "385009.9",
      "trades": "49"
    },
    {
      "date": "2023-04-17",
      "bid": "23.70",
      "ask": "24.40",
      "open": "23.70",
      "high": "24.40",
      "low": "23.50",
      "close": "24.40",
      "average": "23.9344",
      "volume": "7791",
      "turnover": "186472.7",
      "trades": "41"
    },
    {
      "date": "2023-04-18",
      "bid": "23.80",
      "ask": "24.30",
      "open": "24.80",
      "high": "24.80",
      "low": "23.80",
      "close": "24.60",
      "average": "24.4524",
      "volume": "164",
      "turnover": "4010.2",
      "trades": "4"
    },
    {
      "date": "2023-04-19",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.60",
      "low": "23.60",
      "close": "24.60",
      "average": "23.8452",
      "volume": "686",
      "turnover": "16357.8",
      "trades": "13"
    },
    {
      "date": "2023-04-20",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.80",
      "high": "24.80",
      "low": "23.00",
      "close": "23.90",
      "average": "23.5824",
      "volume": "14656",
      "turnover": "345623.1",
      "trades": "30"
    },
    {
      "date": "2023-04-21",
      "bid": "23.50",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.10",
      "low": "23.50",
      "close": "23.80",
      "average": "23.9053",
      "volume": "2463",
      "turnover": "58878.7",
      "trades": "9"
    },
    {
      "date": "2023-04-24",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.10",
      "low": "23.60",
      "close": "24.00",
      "average": "23.7231",
      "volume": "5367",
      "turnover": "127321.8",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.10",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0495",
      "volume": "1006",
      "turnover": "24193.8",
      "trades": "15"
    },
    {
      "date": "2023-04-26",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.70",
      "high": "24.10",
      "low": "23.60",
      "close": "24.10",
      "average": "23.6759",
      "volume": "1996",
      "turnover": "47257",
      "trades": "12"
    },
    {
      "date": "2023-04-27",
      "bid": "22.90",
      "ask": "23.10",
      "open": "24.10",
      "high": "24.40",
      "low": "22.90",
      "close": "22.90",
      "average": "23.2158",
      "volume": "3995",
      "turnover": "92747",
      "trades": "29"
    },
    {
      "date": "2023-04-28",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.70",
      "low": "22.90",
      "close": "23.20",
      "average": "23.1621",
      "volume": "5684",
      "turnover": "131653.1",
      "trades": "34"
    },
    {
      "date": "2023-05-02",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.20",
      "high": "24.40",
      "low": "23.20",
      "close": "23.20",
      "average": "23.2947",
      "volume": "1415",
      "turnover": "32962",
      "trades": "20"
    },
    {
      "date": "2023-05-03",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.00",
      "high": "24.10",
      "low": "23.00",
      "close": "23.50",
      "average": "23.5885",
      "volume": "262",
      "turnover": "6180.2",
      "trades": "8"
    },
    {
      "date": "2023-05-04",
      "bid": "22.30",
      "ask": "23.10",
      "open": "23.60",
      "high": "23.90",
      "low": "22.30",
      "close": "23.10",
      "average": "22.9505",
      "volume": "6142",
      "turnover": "140962.1",
      "trades": "19"
    },
    {
      "date": "2023-05-05",
      "bid": "22.40",
      "ask": "22.70",
      "open": "24.00",
      "high": "24.00",
      "low": "22.00",
      "close": "22.70",
      "average": "22.5804",
      "volume": "8301",
      "turnover": "187440.2",
      "trades": "39"
    },
    {
      "date": "2023-05-08",
      "bid": "20.30",
      "ask": "22.00",
      "open": "22.70",
      "high": "23.00",
      "low": "20.30",
      "close": "22.10",
      "average": "22.2476",
      "volume": "10094",
      "turnover": "224567.3",
      "trades": "33"
    },
    {
      "date": "2023-05-09",
      "bid": "20.00",
      "ask": "20.70",
      "open": "24.20",
      "high": "24.20",
      "low": "19.95",
      "close": "20.70",
      "average": "20.3511",
      "volume": "14928",
      "turnover": "303801.2",
      "trades": "64"
    },
    {
      "date": "2023-05-10",
      "bid": "19.60",
      "ask": "19.70",
      "open": "20.70",
      "high": "24.30",
      "low": "19.50",
      "close": "19.85",
      "average": "20.2075",
      "volume": "19004",
      "turnover": "384022.7",
      "trades": "93"
    },
    {
      "date": "2023-05-11",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.00",
      "high": "21.00",
      "low": "19.90",
      "close": "20.90",
      "average": "20.2135",
      "volume": "1540685",
      "turnover": "29288372.35",
      "trades": "33"
    },
    {
      "date": "2023-05-12",
      "bid": "21.30",
      "ask": "21.80",
      "open": "20.90",
      "high": "21.90",
      "low": "20.90",
      "close": "21.80",
      "average": "21.4988",
      "volume": "534843",
      "turnover": "11498464.3",
      "trades": "21"
    },
    {
      "date": "2023-05-15",
      "bid": "20.60",
      "ask": "20.90",
      "open": "21.00",
      "high": "22.00",
      "low": "20.40",
      "close": "20.90",
      "average": "20.9129",
      "volume": "4012",
      "turnover": "83902.5",
      "trades": "31"
    },
    {
      "date": "2023-05-16",
      "bid": "20.20",
      "ask": "20.50",
      "open": "23.50",
      "high": "23.50",
      "low": "19.80",
      "close": "20.20",
      "average": "20.5078",
      "volume": "31661",
      "turnover": "649297.65",
      "trades": "69"
    },
    {
      "date": "2023-05-17",
      "bid": "20.00",
      "ask": "20.40",
      "open": "22.00",
      "high": "22.00",
      "low": "20.00",
      "close": "20.40",
      "average": "20.088",
      "volume": "14064",
      "turnover": "282517.8",
      "trades": "22"
    },
    {
      "date": "2023-05-19",
      "bid": "19.80",
      "ask": "20.30",
      "open": "20.40",
      "high": "22.90",
      "low": "19.75",
      "close": "20.30",
      "average": "19.9496",
      "volume": "27284",
      "turnover": "544304.35",
      "trades": "70"
    },
    {
      "date": "2023-05-22",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.90",
      "high": "20.90",
      "low": "19.75",
      "close": "20.30",
      "average": "20.4115",
      "volume": "4003",
      "turnover": "81707.3",
      "trades": "32"
    },
    {
      "date": "2023-05-23",
      "bid": "19.95",
      "ask": "20.20",
      "open": "20.70",
      "high": "21.00",
      "low": "19.60",
      "close": "20.20",
      "average": "20.263",
      "volume": "9295",
      "turnover": "188344.15",
      "trades": "43"
    },
    {
      "date": "2023-05-24",
      "bid": "19.80",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.30",
      "low": "19.80",
      "close": "20.30",
      "average": "19.8446",
      "volume": "8264",
      "turnover": "163995.8",
      "trades": "15"
    },
    {
      "date": "2023-05-25",
      "bid": "19.95",
      "ask": "20.70",
      "open": "20.30",
      "high": "20.70",
      "low": "19.90",
      "close": "20.70",
      "average": "20.2125",
      "volume": "1336",
      "turnover": "27003.9",
      "trades": "24"
    },
    {
      "date": "2023-05-26",
      "bid": "19.75",
      "ask": "19.80",
      "open": "21.90",
      "high": "21.90",
      "low": "19.65",
      "close": "19.75",
      "average": "19.8752",
      "volume": "7766",
      "turnover": "154350.55",
      "trades": "75"
    },
    {
      "date": "2023-05-29",
      "bid": "22.50",
      "ask": "23.00",
      "open": "19.80",
      "high": "22.50",
      "low": "19.60",
      "close": "22.50",
      "average": "20.7736",
      "volume": "16620",
      "turnover": "345257.2",
      "trades": "66"
    },
    {
      "date": "2023-05-30",
      "bid": "20.80",
      "ask": "21.20",
      "open": "22.50",
      "high": "23.00",
      "low": "20.50",
      "close": "20.60",
      "average": "20.8011",
      "volume": "15642",
      "turnover": "325370.9",
      "trades": "84"
    },
    {
      "date": "2023-05-31",
      "bid": "19.40",
      "ask": "19.70",
      "open": "20.60",
      "high": "21.30",
      "low": "19.10",
      "close": "19.70",
      "average": "19.6897",
      "volume": "19532",
      "turnover": "384578.8",
      "trades": "52"
    },
    {
      "date": "2023-06-01",
      "bid": "19.15",
      "ask": "19.65",
      "open": "19.60",
      "high": "19.75",
      "low": "19.00",
      "close": "19.75",
      "average": "19.3213",
      "volume": "23507",
      "turnover": "454185.45",
      "trades": "82"
    },
    {
      "date": "2023-06-02",
      "bid": "19.70",
      "ask": "20.30",
      "open": "19.75",
      "high": "20.60",
      "low": "19.15",
      "close": "20.40",
      "average": "19.9414",
      "volume": "5974",
      "turnover": "119129.7",
      "trades": "55"
    },
    {
      "date": "2023-06-05",
      "bid": "20.90",
      "ask": "21.40",
      "open": "19.00",
      "high": "22.00",
      "low": "19.00",
      "close": "20.90",
      "average": "20.418",
      "volume": "10349",
      "turnover": "211305.7",
      "trades": "44"
    },
    {
      "date": "2023-06-07",
      "bid": "20.20",
      "ask": "21.00",
      "open": "20.90",
      "high": "22.30",
      "low": "20.00",
      "close": "21.00",
      "average": "21.7107",
      "volume": "2736",
      "turnover": "59400.4",
      "trades": "18"
    },
    {
      "date": "2023-06-08",
      "bid": "19.55",
      "ask": "20.00",
      "open": "20.10",
      "high": "21.70",
      "low": "20.00",
      "close": "20.00",
      "average": "20.1643",
      "volume": "328",
      "turnover": "6613.9",
      "trades": "6"
    },
    {
      "date": "2023-06-09",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.20",
      "high": "21.20",
      "low": "20.20",
      "close": "21.00",
      "average": "20.5468",
      "volume": "8763",
      "turnover": "180051.6",
      "trades": "24"
    },
    {
      "date": "2023-06-12",
      "bid": "19.85",
      "ask": "20.60",
      "open": "21.00",
      "high": "21.00",
      "low": "19.55",
      "close": "20.70",
      "average": "20.2521",
      "volume": "1189",
      "turnover": "24079.7",
      "trades": "17"
    },
    {
      "date": "2023-06-13",
      "bid": "20.10",
      "ask": "20.90",
      "open": "20.70",
      "high": "20.90",
      "low": "20.00",
      "close": "20.90",
      "average": "20.6455",
      "volume": "752",
      "turnover": "15525.4",
      "trades": "9"
    },
    {
      "date": "2023-06-14",
      "bid": "20.10",
      "ask": "20.80",
      "open": "20.10",
      "high": "20.80",
      "low": "20.10",
      "close": "20.80",
      "average": "20.4235",
      "volume": "4217",
      "turnover": "86126",
      "trades": "16"
    },
    {
      "date": "2023-06-15",
      "bid": "20.70",
      "ask": "20.80",
      "open": "20.20",
      "high": "20.80",
      "low": "20.20",
      "close": "20.70",
      "average": "20.33",
      "volume": "2973",
      "turnover": "60441.1",
      "trades": "9"
    },
    {
      "date": "2023-06-16",
      "bid": "20.40",
      "ask": "21.10",
      "open": "20.50",
      "high": "21.10",
      "low": "20.40",
      "close": "21.10",
      "average": "20.728",
      "volume": "1760",
      "turnover": "36481.2",
      "trades": "21"
    },
    {
      "date": "2023-06-19",
      "bid": "19.85",
      "ask": "20.40",
      "open": "21.10",
      "high": "21.60",
      "low": "19.80",
      "close": "20.10",
      "average": "20.4006",
      "volume": "102993",
      "turnover": "2101119",
      "trades": "16"
    },
    {
      "date": "2023-06-20",
      "bid": "20.00",
      "ask": "20.90",
      "open": "20.10",
      "high": "21.00",
      "low": "20.00",
      "close": "20.00",
      "average": "20.7277",
      "volume": "4144",
      "turnover": "85895.5",
      "trades": "15"
    },
    {
      "date": "2023-06-21",
      "bid": "19.70",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.40",
      "low": "19.10",
      "close": "20.40",
      "average": "19.5754",
      "volume": "1242",
      "turnover": "24312.6",
      "trades": "13"
    },
    {
      "date": "2023-06-22",
      "bid": "20.00",
      "ask": "20.90",
      "open": "19.95",
      "high": "21.60",
      "low": "19.40",
      "close": "20.80",
      "average": "20.588",
      "volume": "1770",
      "turnover": "36440.8",
      "trades": "20"
    },
    {
      "date": "2023-06-26",
      "bid": "19.60",
      "ask": "19.85",
      "open": "20.00",
      "high": "20.00",
      "low": "19.30",
      "close": "19.85",
      "average": "19.70",
      "volume": "4063",
      "turnover": "80041.2",
      "trades": "35"
    },
    {
      "date": "2023-06-27",
      "bid": "19.70",
      "ask": "20.10",
      "open": "22.80",
      "high": "22.80",
      "low": "19.80",
      "close": "20.10",
      "average": "20.3878",
      "volume": "897",
      "turnover": "18287.9",
      "trades": "14"
    },
    {
      "date": "2023-06-28",
      "bid": "19.60",
      "ask": "20.10",
      "open": "20.10",
      "high": "21.70",
      "low": "19.50",
      "close": "20.10",
      "average": "19.8676",
      "volume": "3230",
      "turnover": "64172.2",
      "trades": "20"
    },
    {
      "date": "2023-06-29",
      "bid": "20.20",
      "ask": "20.40",
      "open": "19.65",
      "high": "20.20",
      "low": "19.50",
      "close": "20.20",
      "average": "20.0766",
      "volume": "1843",
      "turnover": "37001.2",
      "trades": "8"
    },
    {
      "date": "2023-06-30",
      "bid": "20.20",
      "ask": "21.80",
      "open": "20.50",
      "high": "20.50",
      "low": "19.35",
      "close": "20.50",
      "average": "20.1688",
      "volume": "3963",
      "turnover": "79928.85",
      "trades": "19"
    },
    {
      "date": "2023-07-03",
      "bid": "19.70",
      "ask": "21.60",
      "open": "20.40",
      "high": "21.60",
      "low": "19.60",
      "close": "21.60",
      "average": "19.9871",
      "volume": "3113",
      "turnover": "62219.8",
      "trades": "22"
    },
    {
      "date": "2023-07-04",
      "bid": "20.00",
      "ask": "20.40",
      "open": "21.00",
      "high": "21.00",
      "low": "20.00",
      "close": "20.40",
      "average": "20.223",
      "volume": "7732",
      "turnover": "156364.1",
      "trades": "30"
    },
    {
      "date": "2023-07-05",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.40",
      "high": "21.30",
      "low": "20.40",
      "close": "20.50",
      "average": "20.9136",
      "volume": "713",
      "turnover": "14911.4",
      "trades": "18"
    },
    {
      "date": "2023-07-06",
      "bid": "19.65",
      "ask": "21.40",
      "open": "19.50",
      "high": "21.40",
      "low": "19.50",
      "close": "21.40",
      "average": "19.7564",
      "volume": "5516",
      "turnover": "108976.35",
      "trades": "29"
    },
    {
      "date": "2023-07-07",
      "bid": "20.20",
      "ask": "21.00",
      "open": "20.30",
      "high": "21.00",
      "low": "19.80",
      "close": "20.20",
      "average": "20.1716",
      "volume": "222",
      "turnover": "4478.1",
      "trades": "10"
    },
    {
      "date": "2023-07-10",
      "bid": "19.80",
      "ask": "20.10",
      "open": "20.20",
      "high": "22.90",
      "low": "20.10",
      "close": "20.10",
      "average": "20.1374",
      "volume": "1289",
      "turnover": "25957.1",
      "trades": "10"
    },
    {
      "date": "2023-07-11",
      "bid": "19.80",
      "ask": "19.95",
      "open": "19.55",
      "high": "20.00",
      "low": "19.50",
      "close": "19.95",
      "average": "19.6292",
      "volume": "1275",
      "turnover": "25027.2",
      "trades": "15"
    },
    {
      "date": "2023-07-12",
      "bid": "20.50",
      "ask": "20.90",
      "open": "19.95",
      "high": "20.90",
      "low": "19.60",
      "close": "20.90",
      "average": "20.0236",
      "volume": "664",
      "turnover": "13295.7",
      "trades": "20"
    },
    {
      "date": "2023-07-13",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.00",
      "low": "19.70",
      "close": "20.90",
      "average": "20.4626",
      "volume": "947",
      "turnover": "19378.1",
      "trades": "25"
    },
    {
      "date": "2023-07-14",
      "bid": "19.65",
      "ask": "20.50",
      "open": "20.90",
      "high": "21.00",
      "low": "19.75",
      "close": "21.00",
      "average": "20.7029",
      "volume": "244",
      "turnover": "5051.5",
      "trades": "9"
    },
    {
      "date": "2023-07-17",
      "bid": "19.60",
      "ask": "20.10",
      "open": "21.30",
      "high": "21.30",
      "low": "19.50",
      "close": "20.10",
      "average": "19.6069",
      "volume": "6698",
      "turnover": "131327.15",
      "trades": "21"
    },
    {
      "date": "2023-07-18",
      "bid": "19.75",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.40",
      "low": "19.50",
      "close": "20.20",
      "average": "19.8693",
      "volume": "957",
      "turnover": "19014.95",
      "trades": "12"
    },
    {
      "date": "2023-07-19",
      "bid": "20.30",
      "ask": "21.00",
      "open": "20.10",
      "high": "21.30",
      "low": "19.55",
      "close": "20.30",
      "average": "20.9024",
      "volume": "16109",
      "turnover": "336717",
      "trades": "34"
    },
    {
      "date": "2023-07-20",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.40",
      "high": "21.40",
      "low": "20.10",
      "close": "20.50",
      "average": "20.3157",
      "volume": "1118",
      "turnover": "22713",
      "trades": "10"
    },
    {
      "date": "2023-07-21",
      "bid": "20.50",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.50",
      "average": "20.5091",
      "volume": "989",
      "turnover": "20283.5",
      "trades": "6"
    },
    {
      "date": "2023-07-24",
      "bid": "20.20",
      "ask": "20.80",
      "open": "20.00",
      "high": "20.30",
      "low": "19.90",
      "close": "19.90",
      "average": "19.9811",
      "volume": "37093",
      "turnover": "741158.3",
      "trades": "26"
    },
    {
      "date": "2023-07-25",
      "bid": "19.75",
      "ask": "20.10",
      "open": "19.75",
      "high": "20.80",
      "low": "19.75",
      "close": "19.90",
      "average": "19.9157",
      "volume": "24786",
      "turnover": "493630.35",
      "trades": "51"
    },
    {
      "date": "2023-07-26",
      "bid": "19.85",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.10",
      "low": "19.75",
      "close": "20.10",
      "average": "20.0278",
      "volume": "1048",
      "turnover": "20989.15",
      "trades": "12"
    },
    {
      "date": "2023-07-27",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.10",
      "high": "20.90",
      "low": "20.10",
      "close": "20.40",
      "average": "20.2938",
      "volume": "2679",
      "turnover": "54367.1",
      "trades": "12"
    },
    {
      "date": "2023-07-28",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.40",
      "low": "19.80",
      "close": "20.10",
      "average": "20.158",
      "volume": "886",
      "turnover": "17860",
      "trades": "12"
    },
    {
      "date": "2023-07-31",
      "bid": "20.20",
      "ask": "20.90",
      "open": "20.10",
      "high": "20.90",
      "low": "19.90",
      "close": "20.90",
      "average": "20.4461",
      "volume": "3384",
      "turnover": "69189.55",
      "trades": "23"
    },
    {
      "date": "2023-08-01",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.50",
      "low": "20.00",
      "close": "20.50",
      "average": "20.4652",
      "volume": "92",
      "turnover": "1882.8",
      "trades": "7"
    },
    {
      "date": "2023-08-02",
      "bid": "19.65",
      "ask": "20.10",
      "open": "20.50",
      "high": "20.50",
      "low": "19.65",
      "close": "20.10",
      "average": "19.7899",
      "volume": "4816",
      "turnover": "95308.1",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.00",
      "high": "21.00",
      "low": "19.75",
      "close": "20.40",
      "average": "20.0423",
      "volume": "932",
      "turnover": "18679.45",
      "trades": "11"
    },
    {
      "date": "2023-08-04",
      "bid": "20.00",
      "ask": "20.80",
      "open": "19.70",
      "high": "20.80",
      "low": "19.70",
      "close": "20.00",
      "average": "19.9736",
      "volume": "1061",
      "turnover": "21192",
      "trades": "9"
    },
    {
      "date": "2023-08-07",
      "bid": "20.10",
      "ask": "20.30",
      "open": "19.80",
      "high": "20.30",
      "low": "19.80",
      "close": "20.00",
      "average": "20.0253",
      "volume": "759",
      "turnover": "15199.2",
      "trades": "8"
    },
    {
      "date": "2023-08-08",
      "bid": "19.20",
      "ask": "19.70",
      "open": "19.70",
      "high": "20.10",
      "low": "19.10",
      "close": "19.80",
      "average": "19.3359",
      "volume": "21354",
      "turnover": "412898.2",
      "trades": "20"
    },
    {
      "date": "2023-08-09",
      "bid": "19.65",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.40",
      "low": "19.25",
      "close": "20.30",
      "average": "19.5142",
      "volume": "13716",
      "turnover": "267656.35",
      "trades": "52"
    },
    {
      "date": "2023-08-10",
      "bid": "20.20",
      "ask": "20.40",
      "open": "19.60",
      "high": "20.80",
      "low": "19.60",
      "close": "20.20",
      "average": "20.2222",
      "volume": "10930",
      "turnover": "221028.75",
      "trades": "31"
    },
    {
      "date": "2023-08-11",
      "bid": "20.10",
      "ask": "20.50",
      "open": "20.50",
      "high": "20.90",
      "low": "20.10",
      "close": "20.50",
      "average": "20.5382",
      "volume": "9499",
      "turnover": "195092.6",
      "trades": "13"
    },
    {
      "date": "2023-08-14",
      "bid": "20.40",
      "ask": "20.80",
      "open": "20.20",
      "high": "20.80",
      "low": "20.20",
      "close": "20.80",
      "average": "20.2652",
      "volume": "12549",
      "turnover": "254307.4",
      "trades": "10"
    },
    {
      "date": "2023-08-15",
      "bid": "20.30",
      "ask": "20.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "20.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-16",
      "bid": "20.00",
      "ask": "20.70",
      "open": "20.00",
      "high": "20.70",
      "low": "20.00",
      "close": "20.70",
      "average": "20.0049",
      "volume": "1429",
      "turnover": "28587",
      "trades": "6"
    },
    {
      "date": "2023-08-17",
      "bid": "20.10",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.90",
      "low": "19.65",
      "close": "20.10",
      "average": "19.9859",
      "volume": "7553",
      "turnover": "150953.7",
      "trades": "58"
    },
    {
      "date": "2023-08-18",
      "bid": "19.50",
      "ask": "19.65",
      "open": "20.10",
      "high": "21.00",
      "low": "19.50",
      "close": "19.50",
      "average": "20.2007",
      "volume": "9472",
      "turnover": "191341",
      "trades": "22"
    },
    {
      "date": "2023-08-21",
      "bid": "19.65",
      "ask": "20.30",
      "open": "20.50",
      "high": "20.50",
      "low": "19.45",
      "close": "20.30",
      "average": "19.5612",
      "volume": "4850",
      "turnover": "94871.7",
      "trades": "16"
    },
    {
      "date": "2023-08-22",
      "bid": "19.75",
      "ask": "20.20",
      "open": "20.30",
      "high": "20.30",
      "low": "20.30",
      "close": "20.30",
      "average": "20.30",
      "volume": "1503",
      "turnover": "30510.9",
      "trades": "3"
    },
    {
      "date": "2023-08-23",
      "bid": "19.75",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.20",
      "low": "19.70",
      "close": "20.20",
      "average": "19.9735",
      "volume": "1855",
      "turnover": "37050.8",
      "trades": "9"
    },
    {
      "date": "2023-08-24",
      "bid": "19.60",
      "ask": "19.75",
      "open": "19.70",
      "high": "20.10",
      "low": "19.45",
      "close": "19.80",
      "average": "19.5834",
      "volume": "3349",
      "turnover": "65584.65",
      "trades": "17"
    },
    {
      "date": "2023-08-25",
      "bid": "19.20",
      "ask": "19.75",
      "open": "19.70",
      "high": "20.10",
      "low": "19.20",
      "close": "19.75",
      "average": "19.5639",
      "volume": "8193",
      "turnover": "160286.8",
      "trades": "23"
    },
    {
      "date": "2023-08-28",
      "bid": "19.30",
      "ask": "19.85",
      "open": "19.90",
      "high": "19.90",
      "low": "19.20",
      "close": "19.85",
      "average": "19.6976",
      "volume": "1376",
      "turnover": "27103.95",
      "trades": "14"
    },
    {
      "date": "2023-08-29",
      "bid": "19.60",
      "ask": "19.95",
      "open": "19.90",
      "high": "20.30",
      "low": "19.45",
      "close": "19.95",
      "average": "19.5392",
      "volume": "6474",
      "turnover": "126496.65",
      "trades": "18"
    },
    {
      "date": "2023-08-30",
      "bid": "19.15",
      "ask": "19.30",
      "open": "20.50",
      "high": "20.50",
      "low": "19.10",
      "close": "19.30",
      "average": "19.2989",
      "volume": "7701",
      "turnover": "148621.2",
      "trades": "27"
    },
    {
      "date": "2023-08-31",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.60",
      "high": "19.75",
      "low": "19.10",
      "close": "19.30",
      "average": "19.227",
      "volume": "6422",
      "turnover": "123475.75",
      "trades": "24"
    },
    {
      "date": "2023-09-01",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.35",
      "high": "19.40",
      "low": "19.10",
      "close": "19.40",
      "average": "19.2463",
      "volume": "3402",
      "turnover": "65475.95",
      "trades": "12"
    },
    {
      "date": "2023-09-04",
      "bid": "19.50",
      "ask": "19.80",
      "open": "19.40",
      "high": "19.90",
      "low": "18.35",
      "close": "19.85",
      "average": "19.1775",
      "volume": "3219",
      "turnover": "61732.35",
      "trades": "19"
    },
    {
      "date": "2023-09-05",
      "bid": "18.90",
      "ask": "19.40",
      "open": "19.45",
      "high": "19.60",
      "low": "19.40",
      "close": "19.40",
      "average": "19.4565",
      "volume": "3686",
      "turnover": "71716.65",
      "trades": "16"
    },
    {
      "date": "2023-09-06",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.00",
      "high": "19.65",
      "low": "19.00",
      "close": "19.40",
      "average": "19.3996",
      "volume": "2587",
      "turnover": "50186.75",
      "trades": "9"
    },
    {
      "date": "2023-09-07",
      "bid": "19.05",
      "ask": "20.00",
      "open": "19.50",
      "high": "19.65",
      "low": "19.15",
      "close": "19.25",
      "average": "19.4982",
      "volume": "857",
      "turnover": "16710",
      "trades": "10"
    },
    {
      "date": "2023-09-08",
      "bid": "19.30",
      "ask": "20.00",
      "open": "20.50",
      "high": "20.50",
      "low": "19.35",
      "close": "20.00",
      "average": "19.5802",
      "volume": "459",
      "turnover": "8987.3",
      "trades": "4"
    },
    {
      "date": "2023-09-11",
      "bid": "19.40",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.20",
      "low": "19.35",
      "close": "20.10",
      "average": "19.4436",
      "volume": "2184",
      "turnover": "42464.9",
      "trades": "11"
    },
    {
      "date": "2023-09-12",
      "bid": "19.40",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.10",
      "low": "19.35",
      "close": "20.10",
      "average": "19.4435",
      "volume": "1202",
      "turnover": "23371.1",
      "trades": "9"
    },
    {
      "date": "2023-09-13",
      "bid": "19.00",
      "ask": "20.00",
      "open": "19.25",
      "high": "19.95",
      "low": "19.00",
      "close": "19.95",
      "average": "19.2641",
      "volume": "1215",
      "turnover": "23405.9",
      "trades": "21"
    },
    {
      "date": "2023-09-14",
      "bid": "19.35",
      "ask": "19.95",
      "open": "19.55",
      "high": "20.00",
      "low": "19.00",
      "close": "19.35",
      "average": "19.4558",
      "volume": "1590",
      "turnover": "30934.7",
      "trades": "22"
    },
    {
      "date": "2023-09-15",
      "bid": "19.65",
      "ask": "19.85",
      "open": "19.35",
      "high": "19.85",
      "low": "19.35",
      "close": "19.65",
      "average": "19.6215",
      "volume": "5402",
      "turnover": "105995.25",
      "trades": "20"
    },
    {
      "date": "2023-09-18",
      "bid": "19.60",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.40",
      "low": "19.05",
      "close": "20.20",
      "average": "19.8703",
      "volume": "33990",
      "turnover": "675392.75",
      "trades": "93"
    },
    {
      "date": "2023-09-19",
      "bid": "20.20",
      "ask": "20.70",
      "open": "20.40",
      "high": "20.40",
      "low": "19.95",
      "close": "20.20",
      "average": "20.1628",
      "volume": "15010",
      "turnover": "302644.25",
      "trades": "15"
    },
    {
      "date": "2023-09-20",
      "bid": "19.50",
      "ask": "19.65",
      "open": "20.20",
      "high": "20.40",
      "low": "19.45",
      "close": "19.65",
      "average": "20.1819",
      "volume": "8212",
      "turnover": "165733.55",
      "trades": "18"
    },
    {
      "date": "2023-09-21",
      "bid": "20.40",
      "ask": "20.50",
      "open": "19.65",
      "high": "20.70",
      "low": "19.65",
      "close": "20.40",
      "average": "20.0417",
      "volume": "7764",
      "turnover": "155603.45",
      "trades": "14"
    },
    {
      "date": "2023-09-22",
      "bid": "19.40",
      "ask": "19.60",
      "open": "19.60",
      "high": "19.85",
      "low": "19.25",
      "close": "19.40",
      "average": "19.3995",
      "volume": "3472",
      "turnover": "67355.1",
      "trades": "21"
    },
    {
      "date": "2023-09-25",
      "bid": "19.60",
      "ask": "20.50",
      "open": "19.55",
      "high": "20.50",
      "low": "19.55",
      "close": "20.40",
      "average": "19.9747",
      "volume": "12851",
      "turnover": "256694.9",
      "trades": "33"
    },
    {
      "date": "2023-09-26",
      "bid": "19.95",
      "ask": "20.60",
      "open": "19.70",
      "high": "20.60",
      "low": "19.65",
      "close": "20.60",
      "average": "19.8944",
      "volume": "11539",
      "turnover": "229562.05",
      "trades": "19"
    },
    {
      "date": "2023-09-27",
      "bid": "19.95",
      "ask": "20.60",
      "open": "20.60",
      "high": "20.80",
      "low": "19.95",
      "close": "20.80",
      "average": "20.5214",
      "volume": "632",
      "turnover": "12969.5",
      "trades": "9"
    },
    {
      "date": "2023-09-28",
      "bid": "19.75",
      "ask": "20.70",
      "open": "21.00",
      "high": "21.00",
      "low": "19.90",
      "close": "19.90",
      "average": "20.4836",
      "volume": "2006",
      "turnover": "41090.2",
      "trades": "19"
    },
    {
      "date": "2023-09-29",
      "bid": "19.65",
      "ask": "20.00",
      "open": "21.10",
      "high": "21.10",
      "low": "19.70",
      "close": "20.00",
      "average": "20.0007",
      "volume": "28078",
      "turnover": "561578.75",
      "trades": "31"
    },
    {
      "date": "2023-10-02",
      "bid": "19.30",
      "ask": "19.55",
      "open": "20.00",
      "high": "20.00",
      "low": "19.55",
      "close": "19.55",
      "average": "19.9909",
      "volume": "21182",
      "turnover": "423447.65",
      "trades": "25"
    },
    {
      "date": "2023-10-03",
      "bid": "20.00",
      "ask": "20.70",
      "open": "19.55",
      "high": "20.80",
      "low": "19.55",
      "close": "20.00",
      "average": "19.9994",
      "volume": "77404",
      "turnover": "1548030.25",
      "trades": "46"
    },
    {
      "date": "2023-10-04",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.00",
      "high": "20.90",
      "low": "19.85",
      "close": "20.00",
      "average": "19.9846",
      "volume": "35360",
      "turnover": "706656.65",
      "trades": "24"
    },
    {
      "date": "2023-10-05",
      "bid": "19.75",
      "ask": "20.30",
      "open": "19.60",
      "high": "20.90",
      "low": "19.60",
      "close": "20.30",
      "average": "20.3347",
      "volume": "5777",
      "turnover": "117473.55",
      "trades": "17"
    },
    {
      "date": "2023-10-06",
      "bid": "20.00",
      "ask": "20.40",
      "open": "20.30",
      "high": "21.50",
      "low": "19.90",
      "close": "20.40",
      "average": "20.4229",
      "volume": "2007",
      "turnover": "40988.8",
      "trades": "12"
    },
    {
      "date": "2023-10-09",
      "bid": "20.70",
      "ask": "21.30",
      "open": "19.90",
      "high": "21.90",
      "low": "19.90",
      "close": "21.40",
      "average": "21.2274",
      "volume": "18716",
      "turnover": "397291.5",
      "trades": "22"
    },
    {
      "date": "2023-10-10",
      "bid": "22.00",
      "ask": "22.80",
      "open": "21.80",
      "high": "23.20",
      "low": "21.40",
      "close": "22.10",
      "average": "22.1011",
      "volume": "13926",
      "turnover": "307780.1",
      "trades": "37"
    },
    {
      "date": "2023-10-11",
      "bid": "21.60",
      "ask": "23.10",
      "open": "21.80",
      "high": "23.00",
      "low": "21.40",
      "close": "22.10",
      "average": "22.2753",
      "volume": "18414",
      "turnover": "410177.6",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "23.20",
      "ask": "24.40",
      "open": "23.00",
      "high": "24.40",
      "low": "21.90",
      "close": "23.20",
      "average": "23.7963",
      "volume": "16101",
      "turnover": "383144.9",
      "trades": "28"
    },
    {
      "date": "2023-10-13",
      "bid": "22.10",
      "ask": "23.30",
      "open": "25.20",
      "high": "25.20",
      "low": "22.10",
      "close": "23.30",
      "average": "22.7361",
      "volume": "5799",
      "turnover": "131846.6",
      "trades": "21"
    },
    {
      "date": "2023-10-16",
      "bid": "22.00",
      "ask": "23.50",
      "open": "24.20",
      "high": "24.20",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3721",
      "volume": "5425",
      "turnover": "126793.6",
      "trades": "9"
    },
    {
      "date": "2023-10-17",
      "bid": "22.00",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.30",
      "low": "20.80",
      "close": "23.20",
      "average": "22.0646",
      "volume": "1101",
      "turnover": "24293.1",
      "trades": "11"
    },
    {
      "date": "2023-10-18",
      "bid": "22.10",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.60",
      "low": "22.00",
      "close": "23.60",
      "average": "22.8753",
      "volume": "8346",
      "turnover": "190916.9",
      "trades": "18"
    },
    {
      "date": "2023-10-19",
      "bid": "23.00",
      "ask": "24.00",
      "open": "25.20",
      "high": "25.20",
      "low": "21.60",
      "close": "24.00",
      "average": "24.0136",
      "volume": "36043",
      "turnover": "865522.2",
      "trades": "79"
    },
    {
      "date": "2023-10-20",
      "bid": "22.10",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.50",
      "low": "22.90",
      "close": "24.40",
      "average": "23.7817",
      "volume": "6872",
      "turnover": "163428.1",
      "trades": "16"
    },
    {
      "date": "2023-10-23",
      "bid": "22.50",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.80",
      "low": "22.50",
      "close": "24.20",
      "average": "24.0817",
      "volume": "20341",
      "turnover": "489845.2",
      "trades": "46"
    },
    {
      "date": "2023-10-24",
      "bid": "23.30",
      "ask": "24.90",
      "open": "24.50",
      "high": "24.90",
      "low": "23.00",
      "close": "23.00",
      "average": "24.4497",
      "volume": "2801",
      "turnover": "68483.7",
      "trades": "6"
    },
    {
      "date": "2023-10-25",
      "bid": "19.85",
      "ask": "20.30",
      "open": "22.10",
      "high": "22.20",
      "low": "20.20",
      "close": "20.20",
      "average": "21.3038",
      "volume": "42433",
      "turnover": "903985.8",
      "trades": "101"
    },
    {
      "date": "2023-10-26",
      "bid": "22.40",
      "ask": "24.00",
      "open": "20.10",
      "high": "22.70",
      "low": "20.00",
      "close": "22.60",
      "average": "20.8852",
      "volume": "17736",
      "turnover": "370420.1",
      "trades": "28"
    },
    {
      "date": "2023-10-27",
      "bid": "20.60",
      "ask": "21.00",
      "open": "24.80",
      "high": "24.80",
      "low": "20.40",
      "close": "21.00",
      "average": "20.8813",
      "volume": "25988",
      "turnover": "542664.1",
      "trades": "78"
    },
    {
      "date": "2023-10-30",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.80",
      "high": "21.20",
      "low": "20.30",
      "close": "21.20",
      "average": "20.7797",
      "volume": "2626",
      "turnover": "54567.4",
      "trades": "26"
    },
    {
      "date": "2023-10-31",
      "bid": "21.10",
      "ask": "21.90",
      "open": "21.30",
      "high": "23.40",
      "low": "20.60",
      "close": "23.30",
      "average": "21.1738",
      "volume": "4920",
      "turnover": "104175.3",
      "trades": "16"
    },
    {
      "date": "2023-11-01",
      "bid": "21.00",
      "ask": "22.20",
      "open": "22.30",
      "high": "22.30",
      "low": "21.00",
      "close": "21.30",
      "average": "21.1466",
      "volume": "9552",
      "turnover": "201992.4",
      "trades": "23"
    },
    {
      "date": "2023-11-02",
      "bid": "21.50",
      "ask": "22.10",
      "open": "21.90",
      "high": "22.50",
      "low": "21.50",
      "close": "22.10",
      "average": "21.8906",
      "volume": "5555",
      "turnover": "121602.1",
      "trades": "21"
    },
    {
      "date": "2023-11-03",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.10",
      "high": "22.10",
      "low": "21.80",
      "close": "21.90",
      "average": "21.8357",
      "volume": "2253",
      "turnover": "49195.9",
      "trades": "11"
    },
    {
      "date": "2023-11-06",
      "bid": "21.40",
      "ask": "24.00",
      "open": "21.90",
      "high": "24.30",
      "low": "21.50",
      "close": "24.30",
      "average": "21.9779",
      "volume": "2745",
      "turnover": "60329.3",
      "trades": "19"
    },
    {
      "date": "2023-11-07",
      "bid": "23.00",
      "ask": "23.90",
      "open": "24.30",
      "high": "24.30",
      "low": "22.40",
      "close": "23.80",
      "average": "22.8369",
      "volume": "5554",
      "turnover": "126836.4",
      "trades": "13"
    },
    {
      "date": "2023-11-08",
      "bid": "22.90",
      "ask": "23.60",
      "open": "23.70",
      "high": "23.80",
      "low": "22.70",
      "close": "23.60",
      "average": "23.0531",
      "volume": "3132",
      "turnover": "72202.4",
      "trades": "34"
    },
    {
      "date": "2023-11-09",
      "bid": "22.60",
      "ask": "23.30",
      "open": "25.00",
      "high": "25.00",
      "low": "23.00",
      "close": "23.00",
      "average": "23.378",
      "volume": "4676",
      "turnover": "109315.5",
      "trades": "19"
    },
    {
      "date": "2023-11-10",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.00",
      "high": "25.20",
      "low": "22.90",
      "close": "23.00",
      "average": "23.7854",
      "volume": "1428",
      "turnover": "33965.6",
      "trades": "19"
    },
    {
      "date": "2023-11-13",
      "bid": "22.60",
      "ask": "24.80",
      "open": "22.80",
      "high": "24.80",
      "low": "22.80",
      "close": "24.80",
      "average": "23.079",
      "volume": "6077",
      "turnover": "140251.1",
      "trades": "8"
    },
    {
      "date": "2023-11-14",
      "bid": "23.60",
      "ask": "24.40",
      "open": "24.70",
      "high": "25.00",
      "low": "23.00",
      "close": "24.80",
      "average": "23.7772",
      "volume": "15862",
      "turnover": "377154.3",
      "trades": "48"
    },
    {
      "date": "2023-11-15",
      "bid": "23.60",
      "ask": "23.80",
      "open": "22.60",
      "high": "24.90",
      "low": "22.60",
      "close": "23.60",
      "average": "23.5749",
      "volume": "8191",
      "turnover": "193101.9",
      "trades": "23"
    },
    {
      "date": "2023-11-16",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.70",
      "close": "23.00",
      "average": "23.0602",
      "volume": "1343",
      "turnover": "30969.9",
      "trades": "11"
    },
    {
      "date": "2023-11-17",
      "bid": "23.10",
      "ask": "23.50",
      "open": "22.90",
      "high": "23.90",
      "low": "22.90",
      "close": "23.50",
      "average": "23.317",
      "volume": "2424",
      "turnover": "56520.5",
      "trades": "13"
    },
    {
      "date": "2023-11-20",
      "bid": "22.60",
      "ask": "23.10",
      "open": "22.70",
      "high": "23.90",
      "low": "22.60",
      "close": "23.10",
      "average": "23.0126",
      "volume": "17712",
      "turnover": "407599.2",
      "trades": "33"
    },
    {
      "date": "2023-11-21",
      "bid": "22.80",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.60",
      "low": "22.50",
      "close": "23.10",
      "average": "23.0152",
      "volume": "13384",
      "turnover": "308034.8",
      "trades": "26"
    },
    {
      "date": "2023-11-22",
      "bid": "22.90",
      "ask": "24.00",
      "open": "23.10",
      "high": "24.00",
      "low": "22.60",
      "close": "24.00",
      "average": "22.9211",
      "volume": "3907",
      "turnover": "89552.6",
      "trades": "21"
    },
    {
      "date": "2023-11-23",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.00",
      "high": "25.00",
      "low": "24.00",
      "close": "24.20",
      "average": "24.6022",
      "volume": "9935",
      "turnover": "244422.7",
      "trades": "30"
    },
    {
      "date": "2023-11-24",
      "bid": "24.10",
      "ask": "25.00",
      "open": "24.00",
      "high": "25.00",
      "low": "24.00",
      "close": "25.00",
      "average": "24.0885",
      "volume": "13457",
      "turnover": "324159.1",
      "trades": "19"
    },
    {
      "date": "2023-11-27",
      "bid": "24.60",
      "ask": "26.00",
      "open": "24.00",
      "high": "25.00",
      "low": "24.00",
      "close": "25.00",
      "average": "24.7811",
      "volume": "3178",
      "turnover": "78754.4",
      "trades": "15"
    },
    {
      "date": "2023-11-28",
      "bid": "24.90",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.00",
      "low": "24.60",
      "close": "25.60",
      "average": "25.3288",
      "volume": "7665",
      "turnover": "194144.9",
      "trades": "26"
    },
    {
      "date": "2023-11-29",
      "bid": "24.80",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.9492",
      "volume": "16021",
      "turnover": "415732.7",
      "trades": "23"
    },
    {
      "date": "2023-11-30",
      "bid": "25.20",
      "ask": "25.80",
      "open": "25.00",
      "high": "25.80",
      "low": "25.00",
      "close": "25.80",
      "average": "25.1879",
      "volume": "23295",
      "turnover": "586751.2",
      "trades": "15"
    },
    {
      "date": "2023-12-01",
      "bid": "25.80",
      "ask": "26.80",
      "open": "25.60",
      "high": "26.80",
      "low": "25.60",
      "close": "25.90",
      "average": "26.21",
      "volume": "3883",
      "turnover": "101773.3",
      "trades": "13"
    },
    {
      "date": "2023-12-04",
      "bid": "26.80",
      "ask": "27.00",
      "open": "25.90",
      "high": "27.00",
      "low": "25.90",
      "close": "27.00",
      "average": "26.8418",
      "volume": "5395",
      "turnover": "144811.6",
      "trades": "24"
    },
    {
      "date": "2023-12-05",
      "bid": "26.10",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.10",
      "close": "26.90",
      "average": "26.9478",
      "volume": "6818",
      "turnover": "183729.9",
      "trades": "26"
    },
    {
      "date": "2023-12-06",
      "bid": "26.00",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "25.80",
      "close": "26.90",
      "average": "26.1783",
      "volume": "5214",
      "turnover": "136493.6",
      "trades": "18"
    },
    {
      "date": "2023-12-07",
      "bid": "25.10",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "24.50",
      "close": "25.50",
      "average": "25.016",
      "volume": "29768",
      "turnover": "744675.9",
      "trades": "67"
    },
    {
      "date": "2023-12-08",
      "bid": "26.30",
      "ask": "27.00",
      "open": "25.00",
      "high": "26.30",
      "low": "25.00",
      "close": "26.30",
      "average": "25.8205",
      "volume": "3976",
      "turnover": "102662.4",
      "trades": "17"
    },
    {
      "date": "2023-12-11",
      "bid": "26.30",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.40",
      "low": "26.30",
      "close": "26.30",
      "average": "26.6635",
      "volume": "2745",
      "turnover": "73191.4",
      "trades": "12"
    },
    {
      "date": "2023-12-12",
      "bid": "25.10",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.70",
      "low": "24.90",
      "close": "26.00",
      "average": "25.9614",
      "volume": "19082",
      "turnover": "495395.5",
      "trades": "25"
    },
    {
      "date": "2023-12-13",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.60",
      "high": "25.80",
      "low": "24.90",
      "close": "25.80",
      "average": "25.3573",
      "volume": "1795",
      "turnover": "45516.4",
      "trades": "22"
    },
    {
      "date": "2023-12-14",
      "bid": "26.00",
      "ask": "26.50",
      "open": "27.30",
      "high": "27.30",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4015",
      "volume": "9254",
      "turnover": "244319.5",
      "trades": "26"
    },
    {
      "date": "2023-12-15",
      "bid": "25.90",
      "ask": "26.00",
      "open": "27.40",
      "high": "27.40",
      "low": "25.80",
      "close": "26.00",
      "average": "26.0159",
      "volume": "3755",
      "turnover": "97689.7",
      "trades": "21"
    },
    {
      "date": "2023-12-18",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.50",
      "high": "26.50",
      "low": "25.90",
      "close": "25.90",
      "average": "25.9284",
      "volume": "919",
      "turnover": "23828.2",
      "trades": "9"
    },
    {
      "date": "2023-12-19",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.40",
      "low": "25.60",
      "close": "26.00",
      "average": "25.8528",
      "volume": "1181",
      "turnover": "30532.1",
      "trades": "17"
    },
    {
      "date": "2023-12-20",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.50",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2267",
      "volume": "17261",
      "turnover": "449298.6",
      "trades": "11"
    },
    {
      "date": "2023-12-21",
      "bid": "26.50",
      "ask": "27.40",
      "open": "26.50",
      "high": "27.90",
      "low": "26.50",
      "close": "27.40",
      "average": "26.9145",
      "volume": "6448",
      "turnover": "173544.6",
      "trades": "19"
    },
    {
      "date": "2023-12-22",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.50",
      "high": "27.90",
      "low": "26.50",
      "close": "26.80",
      "average": "26.8754",
      "volume": "13079",
      "turnover": "351503",
      "trades": "56"
    },
    {
      "date": "2023-12-27",
      "bid": "26.80",
      "ask": "27.60",
      "open": "28.00",
      "high": "28.00",
      "low": "26.70",
      "close": "27.00",
      "average": "26.8064",
      "volume": "9094",
      "turnover": "243777.4",
      "trades": "35"
    },
    {
      "date": "2023-12-28",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.80",
      "low": "27.00",
      "close": "27.40",
      "average": "27.4958",
      "volume": "4373",
      "turnover": "120239.1",
      "trades": "21"
    },
    {
      "date": "2023-12-29",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.40",
      "low": "26.90",
      "close": "27.00",
      "average": "26.9858",
      "volume": "793",
      "turnover": "21399.7",
      "trades": "12"
    },
    {
      "date": "2024-01-02",
      "bid": "27.10",
      "ask": "27.70",
      "open": "25.90",
      "high": "27.70",
      "low": "25.90",
      "close": "27.10",
      "average": "27.0235",
      "volume": "8911",
      "turnover": "240806.6",
      "trades": "45"
    },
    {
      "date": "2024-01-03",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.30",
      "high": "27.90",
      "low": "27.30",
      "close": "27.50",
      "average": "27.4665",
      "volume": "644",
      "turnover": "17688.4",
      "trades": "12"
    },
    {
      "date": "2024-01-04",
      "bid": "27.50",
      "ask": "28.30",
      "open": "27.50",
      "high": "28.40",
      "low": "27.00",
      "close": "28.20",
      "average": "27.8657",
      "volume": "11443",
      "turnover": "318867.65",
      "trades": "25"
    },
    {
      "date": "2024-01-05",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.60",
      "low": "27.00",
      "close": "27.60",
      "average": "27.2593",
      "volume": "2523",
      "turnover": "68775.2",
      "trades": "13"
    },
    {
      "date": "2024-01-08",
      "bid": "27.20",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.20",
      "close": "27.90",
      "average": "27.6852",
      "volume": "3159",
      "turnover": "87457.4",
      "trades": "18"
    },
    {
      "date": "2024-01-09",
      "bid": "27.60",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.40",
      "low": "27.00",
      "close": "27.60",
      "average": "27.5882",
      "volume": "7602",
      "turnover": "209725.5",
      "trades": "39"
    },
    {
      "date": "2024-01-10",
      "bid": "27.20",
      "ask": "28.40",
      "open": "27.90",
      "high": "28.80",
      "low": "27.70",
      "close": "27.70",
      "average": "28.238",
      "volume": "29991",
      "turnover": "846885.4",
      "trades": "41"
    },
    {
      "date": "2024-01-11",
      "bid": "27.20",
      "ask": "28.40",
      "open": "28.90",
      "high": "28.90",
      "low": "27.30",
      "close": "27.60",
      "average": "27.8298",
      "volume": "5168",
      "turnover": "143824.4",
      "trades": "19"
    },
    {
      "date": "2024-01-12",
      "bid": "27.30",
      "ask": "28.30",
      "open": "28.50",
      "high": "28.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.3151",
      "volume": "954",
      "turnover": "27012.6",
      "trades": "9"
    },
    {
      "date": "2024-01-15",
      "bid": "27.60",
      "ask": "28.50",
      "open": "27.50",
      "high": "28.90",
      "low": "27.00",
      "close": "27.60",
      "average": "27.2413",
      "volume": "26169",
      "turnover": "712877.8",
      "trades": "43"
    },
    {
      "date": "2024-01-16",
      "bid": "27.30",
      "ask": "28.30",
      "open": "26.00",
      "high": "28.40",
      "low": "26.00",
      "close": "27.40",
      "average": "27.3192",
      "volume": "9628",
      "turnover": "263028.8",
      "trades": "21"
    },
    {
      "date": "2024-01-17",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "26.20",
      "close": "26.90",
      "average": "26.811",
      "volume": "5127",
      "turnover": "137460",
      "trades": "23"
    },
    {
      "date": "2024-01-18",
      "bid": "26.50",
      "ask": "27.90",
      "open": "27.20",
      "high": "28.10",
      "low": "25.20",
      "close": "26.90",
      "average": "26.4248",
      "volume": "3337",
      "turnover": "88179.4",
      "trades": "21"
    },
    {
      "date": "2024-01-19",
      "bid": "26.50",
      "ask": "27.70",
      "open": "26.40",
      "high": "27.90",
      "low": "26.40",
      "close": "27.90",
      "average": "27.1647",
      "volume": "34",
      "turnover": "923.6",
      "trades": "3"
    },
    {
      "date": "2024-01-22",
      "bid": "26.60",
      "ask": "27.10",
      "open": "26.40",
      "high": "27.20",
      "low": "26.40",
      "close": "27.10",
      "average": "26.763",
      "volume": "2049",
      "turnover": "54837.3",
      "trades": "28"
    },
    {
      "date": "2024-01-23",
      "bid": "26.80",
      "ask": "27.30",
      "open": "26.40",
      "high": "26.80",
      "low": "26.40",
      "close": "26.80",
      "average": "26.7658",
      "volume": "5457",
      "turnover": "146061.1",
      "trades": "19"
    },
    {
      "date": "2024-01-24",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.50",
      "close": "26.90",
      "average": "26.9326",
      "volume": "755",
      "turnover": "20334.1",
      "trades": "8"
    },
    {
      "date": "2024-01-25",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.90",
      "high": "26.90",
      "low": "25.80",
      "close": "26.30",
      "average": "26.0068",
      "volume": "31184",
      "turnover": "810995.3",
      "trades": "39"
    },
    {
      "date": "2024-01-26",
      "bid": "25.70",
      "ask": "26.30",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "26.30",
      "average": "26.1203",
      "volume": "7134",
      "turnover": "186341.9",
      "trades": "27"
    },
    {
      "date": "2024-01-29",
      "bid": "26.50",
      "ask": "27.80",
      "open": "26.30",
      "high": "28.80",
      "low": "26.20",
      "close": "27.80",
      "average": "26.6428",
      "volume": "2298",
      "turnover": "61225.1",
      "trades": "22"
    },
    {
      "date": "2024-01-30",
      "bid": "26.40",
      "ask": "26.80",
      "open": "28.00",
      "high": "28.50",
      "low": "26.40",
      "close": "26.40",
      "average": "26.6516",
      "volume": "5334",
      "turnover": "142159.4",
      "trades": "24"
    },
    {
      "date": "2024-01-31",
      "bid": "27.50",
      "ask": "27.90",
      "open": "26.40",
      "high": "27.80",
      "low": "26.30",
      "close": "27.50",
      "average": "27.2413",
      "volume": "12340",
      "turnover": "336157.9",
      "trades": "28"
    },
    {
      "date": "2024-02-01",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.60",
      "high": "28.90",
      "low": "26.80",
      "close": "27.30",
      "average": "27.3081",
      "volume": "6752",
      "turnover": "184384.4",
      "trades": "19"
    },
    {
      "date": "2024-02-02",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.30",
      "low": "27.30",
      "close": "27.30",
      "average": "27.30",
      "volume": "119",
      "turnover": "3248.7",
      "trades": "3"
    },
    {
      "date": "2024-02-05",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.70",
      "high": "26.70",
      "low": "26.20",
      "close": "26.20",
      "average": "26.40",
      "volume": "5033",
      "turnover": "132871.1",
      "trades": "21"
    },
    {
      "date": "2024-02-06",
      "bid": "25.80",
      "ask": "26.30",
      "open": "26.30",
      "high": "27.50",
      "low": "25.00",
      "close": "26.30",
      "average": "25.3476",
      "volume": "8848",
      "turnover": "224275.2",
      "trades": "33"
    },
    {
      "date": "2024-02-07",
      "bid": "24.60",
      "ask": "24.90",
      "open": "26.00",
      "high": "26.00",
      "low": "24.60",
      "close": "24.90",
      "average": "25.1709",
      "volume": "23819",
      "turnover": "605641.15",
      "trades": "45"
    },
    {
      "date": "2024-02-08",
      "bid": "24.70",
      "ask": "25.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.90",
      "close": "24.90",
      "average": "24.90",
      "volume": "575",
      "turnover": "14317.5",
      "trades": "3"
    },
    {
      "date": "2024-02-09",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.60",
      "low": "24.70",
      "close": "25.40",
      "average": "24.7812",
      "volume": "3080",
      "turnover": "76326.1",
      "trades": "14"
    },
    {
      "date": "2024-02-12",
      "bid": "25.40",
      "ask": "26.30",
      "open": "25.00",
      "high": "25.60",
      "low": "25.00",
      "close": "25.50",
      "average": "25.328",
      "volume": "4808",
      "turnover": "121777.1",
      "trades": "22"
    },
    {
      "date": "2024-02-13",
      "bid": "25.20",
      "ask": "26.00",
      "open": "25.50",
      "high": "27.00",
      "low": "25.40",
      "close": "25.50",
      "average": "25.6076",
      "volume": "7917",
      "turnover": "202735.6",
      "trades": "26"
    },
    {
      "date": "2024-02-14",
      "bid": "24.20",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.90",
      "low": "23.50",
      "close": "25.60",
      "average": "24.7327",
      "volume": "13511",
      "turnover": "334163.8",
      "trades": "53"
    },
    {
      "date": "2024-02-15",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.70",
      "low": "24.00",
      "close": "25.60",
      "average": "24.9059",
      "volume": "28728",
      "turnover": "715497",
      "trades": "42"
    },
    {
      "date": "2024-02-16",
      "bid": "25.00",
      "ask": "25.60",
      "open": "24.50",
      "high": "25.90",
      "low": "24.00",
      "close": "25.00",
      "average": "24.8314",
      "volume": "38356",
      "turnover": "952432.4",
      "trades": "71"
    },
    {
      "date": "2024-02-19",
      "bid": "24.50",
      "ask": "25.40",
      "open": "25.00",
      "high": "26.00",
      "low": "24.60",
      "close": "24.60",
      "average": "25.027",
      "volume": "9098",
      "turnover": "227696",
      "trades": "23"
    },
    {
      "date": "2024-02-20",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.40",
      "low": "24.30",
      "close": "24.80",
      "average": "24.9437",
      "volume": "15434",
      "turnover": "384981.3",
      "trades": "27"
    },
    {
      "date": "2024-02-21",
      "bid": "24.60",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.90",
      "low": "24.50",
      "close": "25.00",
      "average": "25.0909",
      "volume": "16264",
      "turnover": "408078.1",
      "trades": "25"
    },
    {
      "date": "2024-02-22",
      "bid": "24.40",
      "ask": "24.70",
      "open": "25.60",
      "high": "25.60",
      "low": "24.10",
      "close": "24.90",
      "average": "24.3787",
      "volume": "16313",
      "turnover": "397690",
      "trades": "44"
    },
    {
      "date": "2024-02-23",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.20",
      "high": "24.70",
      "low": "23.70",
      "close": "24.10",
      "average": "24.3252",
      "volume": "46014",
      "turnover": "1119300.5",
      "trades": "85"
    },
    {
      "date": "2024-02-26",
      "bid": "22.70",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.10",
      "low": "22.80",
      "close": "22.80",
      "average": "23.2235",
      "volume": "20040",
      "turnover": "465398",
      "trades": "67"
    },
    {
      "date": "2024-02-27",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.80",
      "high": "23.00",
      "low": "21.60",
      "close": "21.90",
      "average": "22.2996",
      "volume": "23183",
      "turnover": "516970.8",
      "trades": "67"
    },
    {
      "date": "2024-02-28",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.20",
      "low": "21.50",
      "close": "21.90",
      "average": "21.8897",
      "volume": "8231",
      "turnover": "180173.8",
      "trades": "39"
    },
    {
      "date": "2024-02-29",
      "bid": "21.80",
      "ask": "22.30",
      "open": "21.80",
      "high": "23.00",
      "low": "21.80",
      "close": "22.00",
      "average": "22.316",
      "volume": "24195",
      "turnover": "539934.8",
      "trades": "93"
    },
    {
      "date": "2024-03-01",
      "bid": "21.70",
      "ask": "22.20",
      "open": "22.00",
      "high": "22.30",
      "low": "21.50",
      "close": "22.30",
      "average": "21.8763",
      "volume": "7748",
      "turnover": "169497.2",
      "trades": "43"
    },
    {
      "date": "2024-03-04",
      "bid": "21.70",
      "ask": "22.10",
      "open": "23.70",
      "high": "23.70",
      "low": "21.70",
      "close": "22.10",
      "average": "22.0495",
      "volume": "34606",
      "turnover": "763045.6",
      "trades": "51"
    },
    {
      "date": "2024-03-05",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.10",
      "high": "22.10",
      "low": "21.30",
      "close": "21.60",
      "average": "21.7118",
      "volume": "7038",
      "turnover": "152807.9",
      "trades": "32"
    },
    {
      "date": "2024-03-06",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.60",
      "high": "22.20",
      "low": "21.30",
      "close": "21.50",
      "average": "21.6267",
      "volume": "33377",
      "turnover": "721835",
      "trades": "63"
    },
    {
      "date": "2024-03-07",
      "bid": "21.60",
      "ask": "21.90",
      "open": "23.30",
      "high": "23.30",
      "low": "21.00",
      "close": "21.80",
      "average": "21.5113",
      "volume": "20956",
      "turnover": "450790.2",
      "trades": "49"
    },
    {
      "date": "2024-03-08",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.40",
      "low": "21.20",
      "close": "22.30",
      "average": "21.7356",
      "volume": "35914",
      "turnover": "780613.1",
      "trades": "88"
    },
    {
      "date": "2024-03-11",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.30",
      "high": "23.00",
      "low": "21.60",
      "close": "22.30",
      "average": "22.1425",
      "volume": "71747",
      "turnover": "1588658.9",
      "trades": "122"
    },
    {
      "date": "2024-03-12",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.30",
      "high": "23.40",
      "low": "21.70",
      "close": "22.10",
      "average": "22.5827",
      "volume": "134107",
      "turnover": "3028503.2",
      "trades": "212"
    },
    {
      "date": "2024-03-13",
      "bid": "21.80",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.20",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8246",
      "volume": "86405",
      "turnover": "1885751.2",
      "trades": "72"
    },
    {
      "date": "2024-03-14",
      "bid": "22.60",
      "ask": "22.70",
      "open": "21.80",
      "high": "22.80",
      "low": "21.80",
      "close": "22.60",
      "average": "22.5286",
      "volume": "50034",
      "turnover": "1127196.1",
      "trades": "90"
    },
    {
      "date": "2024-03-15",
      "bid": "22.50",
      "ask": "23.10",
      "open": "22.70",
      "high": "23.10",
      "low": "21.80",
      "close": "23.10",
      "average": "22.3162",
      "volume": "44664",
      "turnover": "996731.2",
      "trades": "75"
    },
    {
      "date": "2024-03-18",
      "bid": "22.20",
      "ask": "22.60",
      "open": "23.20",
      "high": "23.20",
      "low": "22.00",
      "close": "22.20",
      "average": "22.5708",
      "volume": "14791",
      "turnover": "333844",
      "trades": "40"
    },
    {
      "date": "2024-03-19",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.20",
      "high": "23.50",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3678",
      "volume": "15963",
      "turnover": "357057.8",
      "trades": "31"
    },
    {
      "date": "2024-03-20",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.80",
      "low": "22.10",
      "close": "22.60",
      "average": "22.38",
      "volume": "2692",
      "turnover": "60247",
      "trades": "21"
    },
    {
      "date": "2024-03-21",
      "bid": "23.00",
      "ask": "23.40",
      "open": "22.60",
      "high": "23.40",
      "low": "22.30",
      "close": "23.00",
      "average": "22.9029",
      "volume": "17641",
      "turnover": "404030.5",
      "trades": "44"
    },
    {
      "date": "2024-03-22",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.00",
      "low": "22.40",
      "close": "23.00",
      "average": "22.6036",
      "volume": "6456",
      "turnover": "145929",
      "trades": "27"
    },
    {
      "date": "2024-03-25",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "23.90",
      "low": "23.30",
      "close": "23.80",
      "average": "23.6745",
      "volume": "20302",
      "turnover": "480639.1",
      "trades": "37"
    },
    {
      "date": "2024-03-26",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.80",
      "high": "24.70",
      "low": "23.00",
      "close": "24.20",
      "average": "23.9948",
      "volume": "9751",
      "turnover": "233973.2",
      "trades": "39"
    },
    {
      "date": "2024-03-27",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "24.90",
      "average": "24.8087",
      "volume": "5612",
      "turnover": "139226.3",
      "trades": "27"
    },
    {
      "date": "2024-03-28",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.30",
      "close": "25.00",
      "average": "24.8675",
      "volume": "3047",
      "turnover": "75771.2",
      "trades": "20"
    },
    {
      "date": "2024-04-02",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.30",
      "high": "25.10",
      "low": "24.00",
      "close": "24.90",
      "average": "24.6443",
      "volume": "7956",
      "turnover": "196070.4",
      "trades": "23"
    },
    {
      "date": "2024-04-03",
      "bid": "24.70",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.40",
      "low": "24.50",
      "close": "25.00",
      "average": "24.8725",
      "volume": "5590",
      "turnover": "139037.5",
      "trades": "19"
    },
    {
      "date": "2024-04-04",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.10",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.3056",
      "volume": "8719",
      "turnover": "220639.9",
      "trades": "29"
    },
    {
      "date": "2024-04-05",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.40",
      "average": "25.3261",
      "volume": "14587",
      "turnover": "369431.1",
      "trades": "26"
    },
    {
      "date": "2024-04-08",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.3046",
      "volume": "6188",
      "turnover": "156669.4",
      "trades": "17"
    },
    {
      "date": "2024-04-09",
      "bid": "24.60",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.70",
      "low": "24.60",
      "close": "25.60",
      "average": "25.3574",
      "volume": "15865",
      "turnover": "402295.55",
      "trades": "27"
    },
    {
      "date": "2024-04-10",
      "bid": "25.30",
      "ask": "25.80",
      "open": "25.50",
      "high": "26.00",
      "low": "25.30",
      "close": "26.00",
      "average": "25.3847",
      "volume": "11480",
      "turnover": "291416",
      "trades": "33"
    },
    {
      "date": "2024-04-11",
      "bid": "25.30",
      "ask": "25.80",
      "open": "25.60",
      "high": "26.00",
      "low": "25.30",
      "close": "25.80",
      "average": "25.6608",
      "volume": "6365",
      "turnover": "163330.7",
      "trades": "14"
    },
    {
      "date": "2024-04-12",
      "bid": "26.10",
      "ask": "26.60",
      "open": "25.80",
      "high": "27.40",
      "low": "25.70",
      "close": "26.60",
      "average": "26.2529",
      "volume": "27837",
      "turnover": "730803.1",
      "trades": "41"
    },
    {
      "date": "2024-04-15",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.40",
      "average": "26.0367",
      "volume": "2133",
      "turnover": "55536.2",
      "trades": "7"
    },
    {
      "date": "2024-04-16",
      "bid": "25.30",
      "ask": "26.80",
      "open": "26.40",
      "high": "26.80",
      "low": "25.40",
      "close": "26.80",
      "average": "26.2928",
      "volume": "31854",
      "turnover": "837531.8",
      "trades": "24"
    },
    {
      "date": "2024-04-17",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.80",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.1632",
      "volume": "18039",
      "turnover": "471958.1",
      "trades": "42"
    },
    {
      "date": "2024-04-18",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "26.00",
      "close": "26.30",
      "average": "26.1631",
      "volume": "11801",
      "turnover": "308751",
      "trades": "17"
    },
    {
      "date": "2024-04-19",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.80",
      "average": "25.7798",
      "volume": "5233",
      "turnover": "134905.9",
      "trades": "15"
    },
    {
      "date": "2024-04-22",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.70",
      "high": "26.30",
      "low": "25.10",
      "close": "25.10",
      "average": "25.442",
      "volume": "3828",
      "turnover": "97392.1",
      "trades": "24"
    },
    {
      "date": "2024-04-23",
      "bid": "24.60",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.40",
      "low": "24.60",
      "close": "25.30",
      "average": "25.0089",
      "volume": "4240",
      "turnover": "106037.9",
      "trades": "22"
    },
    {
      "date": "2024-04-24",
      "bid": "24.60",
      "ask": "25.60",
      "open": "25.90",
      "high": "25.90",
      "low": "25.90",
      "close": "25.90",
      "average": "25.90",
      "volume": "3",
      "turnover": "77.7",
      "trades": "1"
    },
    {
      "date": "2024-04-25",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.30",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9543",
      "volume": "2199",
      "turnover": "54874.6",
      "trades": "17"
    },
    {
      "date": "2024-04-26",
      "bid": "24.90",
      "ask": "25.80",
      "open": "24.90",
      "high": "25.90",
      "low": "24.50",
      "close": "25.80",
      "average": "25.4191",
      "volume": "19157",
      "turnover": "486953",
      "trades": "39"
    },
    {
      "date": "2024-04-29",
      "bid": "25.20",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.90",
      "low": "25.00",
      "close": "25.70",
      "average": "25.7682",
      "volume": "9507",
      "turnover": "244978.6",
      "trades": "22"
    },
    {
      "date": "2024-04-30",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.90",
      "average": "25.7588",
      "volume": "6186",
      "turnover": "159344.2",
      "trades": "8"
    },
    {
      "date": "2024-05-02",
      "bid": "24.10",
      "ask": "25.90",
      "open": "25.80",
      "high": "26.00",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8617",
      "volume": "10832",
      "turnover": "280134.1",
      "trades": "21"
    },
    {
      "date": "2024-05-03",
      "bid": "25.40",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.40",
      "low": "25.40",
      "close": "25.90",
      "average": "25.88",
      "volume": "524",
      "turnover": "13561.1",
      "trades": "7"
    },
    {
      "date": "2024-05-06",
      "bid": "25.40",
      "ask": "26.40",
      "open": "25.90",
      "high": "26.30",
      "low": "25.10",
      "close": "26.30",
      "average": "25.4029",
      "volume": "3101",
      "turnover": "78774.4",
      "trades": "20"
    },
    {
      "date": "2024-05-07",
      "bid": "25.50",
      "ask": "26.30",
      "open": "25.40",
      "high": "26.30",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9435",
      "volume": "795",
      "turnover": "20625.1",
      "trades": "11"
    },
    {
      "date": "2024-05-08",
      "bid": "27.40",
      "ask": "28.50",
      "open": "26.50",
      "high": "29.00",
      "low": "26.50",
      "close": "28.50",
      "average": "27.5553",
      "volume": "23542",
      "turnover": "648707.8",
      "trades": "51"
    },
    {
      "date": "2024-05-10",
      "bid": "27.50",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "27.50",
      "close": "28.00",
      "average": "28.0509",
      "volume": "1684",
      "turnover": "47237.7",
      "trades": "24"
    },
    {
      "date": "2024-05-13",
      "bid": "26.60",
      "ask": "27.50",
      "open": "26.90",
      "high": "28.00",
      "low": "26.90",
      "close": "27.50",
      "average": "27.0008",
      "volume": "619",
      "turnover": "16713.5",
      "trades": "14"
    },
    {
      "date": "2024-05-14",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.50",
      "high": "27.90",
      "low": "27.50",
      "close": "27.90",
      "average": "27.7367",
      "volume": "1909",
      "turnover": "52949.4",
      "trades": "20"
    },
    {
      "date": "2024-05-15",
      "bid": "28.10",
      "ask": "28.50",
      "open": "27.80",
      "high": "28.90",
      "low": "27.30",
      "close": "28.10",
      "average": "28.5723",
      "volume": "6544",
      "turnover": "186977.1",
      "trades": "20"
    },
    {
      "date": "2024-05-16",
      "bid": "28.20",
      "ask": "29.00",
      "open": "28.10",
      "high": "30.00",
      "low": "28.10",
      "close": "28.50",
      "average": "29.1891",
      "volume": "5333",
      "turnover": "155665.5",
      "trades": "30"
    },
    {
      "date": "2024-05-17",
      "bid": "27.50",
      "ask": "28.50",
      "open": "28.50",
      "high": "28.50",
      "low": "25.50",
      "close": "28.30",
      "average": "28.0627",
      "volume": "3597",
      "turnover": "100941.7",
      "trades": "21"
    },
    {
      "date": "2024-05-20",
      "bid": "28.10",
      "ask": "28.80",
      "open": "28.00",
      "high": "29.50",
      "low": "27.60",
      "close": "28.80",
      "average": "28.2179",
      "volume": "2928",
      "turnover": "82622",
      "trades": "19"
    },
    {
      "date": "2024-05-21",
      "bid": "27.90",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.60",
      "low": "27.80",
      "close": "28.50",
      "average": "28.0386",
      "volume": "989",
      "turnover": "27730.2",
      "trades": "19"
    },
    {
      "date": "2024-05-22",
      "bid": "27.60",
      "ask": "28.20",
      "open": "28.70",
      "high": "28.70",
      "low": "27.50",
      "close": "28.20",
      "average": "27.974",
      "volume": "2401",
      "turnover": "67165.5",
      "trades": "16"
    },
    {
      "date": "2024-05-23",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.50",
      "high": "27.90",
      "low": "27.50",
      "close": "27.90",
      "average": "27.6796",
      "volume": "4400",
      "turnover": "121790.2",
      "trades": "11"
    },
    {
      "date": "2024-05-24",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.90",
      "high": "28.00",
      "low": "27.00",
      "close": "27.10",
      "average": "27.2137",
      "volume": "6438",
      "turnover": "175202.1",
      "trades": "24"
    },
    {
      "date": "2024-05-27",
      "bid": "27.30",
      "ask": "27.50",
      "open": "29.00",
      "high": "29.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.9694",
      "volume": "2860",
      "turnover": "79992.6",
      "trades": "22"
    },
    {
      "date": "2024-05-28",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.70",
      "high": "27.70",
      "low": "26.50",
      "close": "26.80",
      "average": "26.743",
      "volume": "9881",
      "turnover": "264247.3",
      "trades": "33"
    },
    {
      "date": "2024-05-29",
      "bid": "26.40",
      "ask": "26.70",
      "open": "28.90",
      "high": "28.90",
      "low": "26.50",
      "close": "26.70",
      "average": "27.0183",
      "volume": "6013",
      "turnover": "162460.8",
      "trades": "24"
    },
    {
      "date": "2024-05-30",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.60",
      "low": "26.70",
      "close": "26.90",
      "average": "26.984",
      "volume": "4774",
      "turnover": "128821.4",
      "trades": "15"
    },
    {
      "date": "2024-05-31",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.20",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9798",
      "volume": "9225",
      "turnover": "248888.3",
      "trades": "17"
    },
    {
      "date": "2024-06-03",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.00",
      "high": "29.00",
      "low": "26.90",
      "close": "27.20",
      "average": "27.3538",
      "volume": "19112",
      "turnover": "522785.8",
      "trades": "44"
    },
    {
      "date": "2024-06-04",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.50",
      "low": "26.90",
      "close": "27.00",
      "average": "27.2708",
      "volume": "5018",
      "turnover": "136844.9",
      "trades": "19"
    },
    {
      "date": "2024-06-05",
      "bid": "27.50",
      "ask": "28.60",
      "open": "27.10",
      "high": "28.60",
      "low": "27.10",
      "close": "28.60",
      "average": "27.6731",
      "volume": "7290",
      "turnover": "201737",
      "trades": "26"
    },
    {
      "date": "2024-06-07",
      "bid": "27.40",
      "ask": "28.40",
      "open": "28.50",
      "high": "28.50",
      "low": "27.90",
      "close": "28.30",
      "average": "28.1204",
      "volume": "324",
      "turnover": "9111",
      "trades": "8"
    },
    {
      "date": "2024-06-10",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.50",
      "low": "27.40",
      "close": "27.90",
      "average": "27.9926",
      "volume": "3075",
      "turnover": "86077.1",
      "trades": "16"
    },
    {
      "date": "2024-06-11",
      "bid": "26.10",
      "ask": "27.30",
      "open": "27.90",
      "high": "28.40",
      "low": "26.60",
      "close": "26.80",
      "average": "27.6325",
      "volume": "6761",
      "turnover": "186823.3",
      "trades": "22"
    },
    {
      "date": "2024-06-12",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.90",
      "high": "27.20",
      "low": "26.50",
      "close": "27.20",
      "average": "27.0413",
      "volume": "5871",
      "turnover": "158759.6",
      "trades": "23"
    },
    {
      "date": "2024-06-13",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.20",
      "low": "26.90",
      "close": "27.00",
      "average": "27.0254",
      "volume": "2110",
      "turnover": "57023.6",
      "trades": "9"
    },
    {
      "date": "2024-06-14",
      "bid": "26.20",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.20",
      "close": "26.50",
      "average": "26.487",
      "volume": "14506",
      "turnover": "384220.8",
      "trades": "25"
    },
    {
      "date": "2024-06-17",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.30",
      "close": "26.50",
      "average": "26.446",
      "volume": "4290",
      "turnover": "113453.4",
      "trades": "8"
    },
    {
      "date": "2024-06-18",
      "bid": "26.20",
      "ask": "26.30",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "26.40",
      "average": "26.7207",
      "volume": "14323",
      "turnover": "382719.9",
      "trades": "27"
    },
    {
      "date": "2024-06-19",
      "bid": "26.50",
      "ask": "27.00",
      "open": "27.10",
      "high": "27.40",
      "low": "26.50",
      "close": "26.50",
      "average": "26.7033",
      "volume": "5720",
      "turnover": "152742.8",
      "trades": "18"
    },
    {
      "date": "2024-06-20",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.80",
      "high": "26.80",
      "low": "26.10",
      "close": "26.80",
      "average": "26.5717",
      "volume": "5550",
      "turnover": "147473.2",
      "trades": "19"
    },
    {
      "date": "2024-06-24",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.60",
      "low": "25.10",
      "close": "26.50",
      "average": "26.5008",
      "volume": "2542",
      "turnover": "67365",
      "trades": "16"
    },
    {
      "date": "2024-06-25",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.70",
      "low": "25.40",
      "close": "25.90",
      "average": "25.6957",
      "volume": "5389",
      "turnover": "138474.2",
      "trades": "15"
    },
    {
      "date": "2024-06-26",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.30",
      "high": "25.80",
      "low": "25.20",
      "close": "25.80",
      "average": "25.5629",
      "volume": "502354",
      "turnover": "12060175.1",
      "trades": "26"
    },
    {
      "date": "2024-06-27",
      "bid": "25.50",
      "ask": "26.30",
      "open": "25.70",
      "high": "26.30",
      "low": "24.40",
      "close": "26.30",
      "average": "25.2033",
      "volume": "24889",
      "turnover": "627284.1",
      "trades": "59"
    },
    {
      "date": "2024-06-28",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.30",
      "low": "25.20",
      "close": "25.80",
      "average": "25.7188",
      "volume": "3037",
      "turnover": "78108",
      "trades": "16"
    },
    {
      "date": "2024-07-01",
      "bid": "26.00",
      "ask": "26.50",
      "open": "25.80",
      "high": "26.50",
      "low": "25.70",
      "close": "26.50",
      "average": "26.0125",
      "volume": "16902",
      "turnover": "439663.1",
      "trades": "31"
    },
    {
      "date": "2024-07-02",
      "bid": "25.90",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.50",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4221",
      "volume": "3410",
      "turnover": "90099.2",
      "trades": "11"
    },
    {
      "date": "2024-07-03",
      "bid": "26.00",
      "ask": "26.90",
      "open": "24.00",
      "high": "27.10",
      "low": "24.00",
      "close": "26.10",
      "average": "26.0474",
      "volume": "4711",
      "turnover": "122709.4",
      "trades": "15"
    },
    {
      "date": "2024-07-04",
      "bid": "26.20",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "26.60",
      "average": "26.1613",
      "volume": "1773",
      "turnover": "46384",
      "trades": "8"
    },
    {
      "date": "2024-07-05",
      "bid": "26.20",
      "ask": "26.90",
      "open": "26.30",
      "high": "27.00",
      "low": "25.40",
      "close": "27.00",
      "average": "26.1922",
      "volume": "2365",
      "turnover": "61944.5",
      "trades": "10"
    },
    {
      "date": "2024-07-08",
      "bid": "26.00",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "25.60",
      "close": "26.60",
      "average": "26.3777",
      "volume": "2121",
      "turnover": "55947",
      "trades": "14"
    },
    {
      "date": "2024-07-09",
      "bid": "27.00",
      "ask": "27.70",
      "open": "26.60",
      "high": "27.50",
      "low": "26.60",
      "close": "27.30",
      "average": "27.2479",
      "volume": "32539",
      "turnover": "886620.5",
      "trades": "37"
    },
    {
      "date": "2024-07-10",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.00",
      "high": "27.80",
      "low": "27.00",
      "close": "27.70",
      "average": "27.5908",
      "volume": "10713",
      "turnover": "295580.5",
      "trades": "14"
    },
    {
      "date": "2024-07-11",
      "bid": "28.00",
      "ask": "28.60",
      "open": "27.70",
      "high": "28.10",
      "low": "27.20",
      "close": "28.00",
      "average": "27.864",
      "volume": "21002",
      "turnover": "585199.7",
      "trades": "20"
    },
    {
      "date": "2024-07-12",
      "bid": "27.50",
      "ask": "28.30",
      "open": "28.30",
      "high": "28.40",
      "low": "27.50",
      "close": "28.10",
      "average": "28.1885",
      "volume": "1449",
      "turnover": "40845.2",
      "trades": "14"
    },
    {
      "date": "2024-07-15",
      "bid": "28.00",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.40",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0668",
      "volume": "6728",
      "turnover": "188833.7",
      "trades": "24"
    },
    {
      "date": "2024-07-16",
      "bid": "28.50",
      "ask": "29.20",
      "open": "28.00",
      "high": "29.20",
      "low": "28.00",
      "close": "29.00",
      "average": "28.8602",
      "volume": "22206",
      "turnover": "640868.5",
      "trades": "49"
    },
    {
      "date": "2024-07-17",
      "bid": "28.40",
      "ask": "29.90",
      "open": "29.00",
      "high": "29.50",
      "low": "28.40",
      "close": "29.30",
      "average": "29.0159",
      "volume": "8940",
      "turnover": "259402.2",
      "trades": "15"
    },
    {
      "date": "2024-07-18",
      "bid": "28.50",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.30",
      "low": "28.50",
      "close": "29.10",
      "average": "28.764",
      "volume": "347",
      "turnover": "9981.1",
      "trades": "6"
    },
    {
      "date": "2024-07-19",
      "bid": "28.70",
      "ask": "29.70",
      "open": "28.90",
      "high": "30.00",
      "low": "28.90",
      "close": "29.70",
      "average": "29.5907",
      "volume": "1776",
      "turnover": "52553.1",
      "trades": "15"
    },
    {
      "date": "2024-07-22",
      "bid": "29.10",
      "ask": "29.90",
      "open": "29.70",
      "high": "29.90",
      "low": "29.70",
      "close": "29.80",
      "average": "29.831",
      "volume": "6452",
      "turnover": "192469.6",
      "trades": "17"
    },
    {
      "date": "2024-07-23",
      "bid": "28.90",
      "ask": "29.40",
      "open": "30.00",
      "high": "30.00",
      "low": "28.50",
      "close": "29.40",
      "average": "29.2889",
      "volume": "838",
      "turnover": "24544.1",
      "trades": "12"
    },
    {
      "date": "2024-07-24",
      "bid": "28.30",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.20",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9274",
      "volume": "3257",
      "turnover": "94216.6",
      "trades": "12"
    },
    {
      "date": "2024-07-25",
      "bid": "28.30",
      "ask": "28.90",
      "open": "28.50",
      "high": "28.90",
      "low": "28.30",
      "close": "28.90",
      "average": "28.7889",
      "volume": "1751",
      "turnover": "50409.3",
      "trades": "11"
    },
    {
      "date": "2024-07-26",
      "bid": "27.70",
      "ask": "28.00",
      "open": "29.00",
      "high": "29.00",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0151",
      "volume": "28068",
      "turnover": "786327.8",
      "trades": "17"
    },
    {
      "date": "2024-07-29",
      "bid": "27.80",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.40",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9989",
      "volume": "30740",
      "turnover": "860685.2",
      "trades": "24"
    },
    {
      "date": "2024-07-30",
      "bid": "27.70",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "157",
      "turnover": "4458.8",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": "27.60",
      "ask": "28.00",
      "open": "28.40",
      "high": "28.40",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9652",
      "volume": "1335",
      "turnover": "37333.6",
      "trades": "14"
    },
    {
      "date": "2024-08-01",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.50",
      "close": "27.90",
      "average": "27.8736",
      "volume": "1284",
      "turnover": "35789.7",
      "trades": "9"
    },
    {
      "date": "2024-08-02",
      "bid": "26.90",
      "ask": "28.40",
      "open": "27.40",
      "high": "28.40",
      "low": "26.70",
      "close": "28.40",
      "average": "27.3308",
      "volume": "15219",
      "turnover": "415946.7",
      "trades": "37"
    },
    {
      "date": "2024-08-05",
      "bid": "26.80",
      "ask": "27.00",
      "open": "28.40",
      "high": "28.40",
      "low": "26.60",
      "close": "26.80",
      "average": "26.7599",
      "volume": "7424",
      "turnover": "198665.7",
      "trades": "46"
    },
    {
      "date": "2024-08-06",
      "bid": "26.70",
      "ask": "27.30",
      "open": "27.00",
      "high": "28.10",
      "low": "26.90",
      "close": "27.40",
      "average": "27.4178",
      "volume": "3607",
      "turnover": "98896",
      "trades": "19"
    },
    {
      "date": "2024-08-07",
      "bid": "27.20",
      "ask": "28.00",
      "open": "27.10",
      "high": "28.00",
      "low": "27.10",
      "close": "28.00",
      "average": "27.9881",
      "volume": "1135",
      "turnover": "31766.5",
      "trades": "9"
    },
    {
      "date": "2024-08-08",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.00",
      "low": "27.30",
      "close": "28.00",
      "average": "27.8891",
      "volume": "293",
      "turnover": "8171.5",
      "trades": "13"
    },
    {
      "date": "2024-08-09",
      "bid": "27.70",
      "ask": "28.80",
      "open": "28.10",
      "high": "28.80",
      "low": "27.50",
      "close": "28.50",
      "average": "27.907",
      "volume": "5150",
      "turnover": "143721.1",
      "trades": "19"
    },
    {
      "date": "2024-08-12",
      "bid": "27.70",
      "ask": "28.40",
      "open": "29.00",
      "high": "29.00",
      "low": "28.15",
      "close": "28.30",
      "average": "28.1505",
      "volume": "29052",
      "turnover": "817827",
      "trades": "5"
    },
    {
      "date": "2024-08-13",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.80",
      "high": "28.00",
      "low": "27.40",
      "close": "27.50",
      "average": "27.6658",
      "volume": "2030",
      "turnover": "56161.5",
      "trades": "14"
    },
    {
      "date": "2024-08-14",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.50",
      "low": "26.90",
      "close": "27.10",
      "average": "27.0682",
      "volume": "2496",
      "turnover": "67562.2",
      "trades": "15"
    },
    {
      "date": "2024-08-15",
      "bid": "28.00",
      "ask": "28.70",
      "open": "27.30",
      "high": "28.80",
      "low": "27.30",
      "close": "28.70",
      "average": "27.8468",
      "volume": "4930",
      "turnover": "137284.6",
      "trades": "19"
    },
    {
      "date": "2024-08-16",
      "bid": "27.40",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.70",
      "low": "28.70",
      "close": "28.70",
      "average": "28.70",
      "volume": "15",
      "turnover": "430.5",
      "trades": "3"
    },
    {
      "date": "2024-08-19",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.10",
      "low": "27.90",
      "close": "29.10",
      "average": "28.7314",
      "volume": "1423",
      "turnover": "40884.8",
      "trades": "18"
    },
    {
      "date": "2024-08-20",
      "bid": "27.60",
      "ask": "28.70",
      "open": "29.10",
      "high": "29.80",
      "low": "28.00",
      "close": "28.70",
      "average": "28.886",
      "volume": "7967",
      "turnover": "230134.4",
      "trades": "30"
    },
    {
      "date": "2024-08-21",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.80",
      "high": "29.80",
      "low": "28.50",
      "close": "28.90",
      "average": "28.8877",
      "volume": "28013",
      "turnover": "809232",
      "trades": "32"
    },
    {
      "date": "2024-08-22",
      "bid": "28.00",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.00",
      "low": "27.20",
      "close": "28.10",
      "average": "28.4904",
      "volume": "439",
      "turnover": "12507.3",
      "trades": "8"
    },
    {
      "date": "2024-08-23",
      "bid": "28.10",
      "ask": "28.60",
      "open": "28.10",
      "high": "28.70",
      "low": "28.10",
      "close": "28.10",
      "average": "28.3944",
      "volume": "34699",
      "turnover": "985258.4",
      "trades": "16"
    },
    {
      "date": "2024-08-26",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.10",
      "high": "29.00",
      "low": "28.10",
      "close": "28.40",
      "average": "28.2414",
      "volume": "4848",
      "turnover": "136914.1",
      "trades": "19"
    },
    {
      "date": "2024-08-27",
      "bid": "28.20",
      "ask": "28.70",
      "open": "28.40",
      "high": "28.80",
      "low": "28.30",
      "close": "28.70",
      "average": "28.5658",
      "volume": "8746",
      "turnover": "249836.6",
      "trades": "26"
    },
    {
      "date": "2024-08-28",
      "bid": "27.50",
      "ask": "28.40",
      "open": "28.70",
      "high": "28.70",
      "low": "28.00",
      "close": "28.10",
      "average": "28.2526",
      "volume": "6465",
      "turnover": "182653.2",
      "trades": "19"
    },
    {
      "date": "2024-08-29",
      "bid": "28.10",
      "ask": "28.40",
      "open": "27.50",
      "high": "28.60",
      "low": "27.50",
      "close": "28.40",
      "average": "28.253",
      "volume": "43752",
      "turnover": "1236123.2",
      "trades": "15"
    },
    {
      "date": "2024-08-30",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.40",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0552",
      "volume": "14790",
      "turnover": "414936.4",
      "trades": "28"
    },
    {
      "date": "2024-09-02",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.30",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9925",
      "volume": "311420",
      "turnover": "8717421.1",
      "trades": "33"
    },
    {
      "date": "2024-09-03",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.70",
      "high": "27.90",
      "low": "27.50",
      "close": "27.80",
      "average": "27.7454",
      "volume": "2475",
      "turnover": "68669.9",
      "trades": "37"
    },
    {
      "date": "2024-09-04",
      "bid": "27.70",
      "ask": "28.10",
      "open": "27.20",
      "high": "28.10",
      "low": "27.20",
      "close": "28.00",
      "average": "28.0054",
      "volume": "37601",
      "turnover": "1053031.2",
      "trades": "44"
    },
    {
      "date": "2024-09-05",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.50",
      "high": "28.20",
      "low": "27.50",
      "close": "28.00",
      "average": "28.1192",
      "volume": "16391",
      "turnover": "460901.9",
      "trades": "30"
    },
    {
      "date": "2024-09-06",
      "bid": "27.50",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.10",
      "low": "27.50",
      "close": "28.00",
      "average": "28.0013",
      "volume": "5440",
      "turnover": "152327.3",
      "trades": "20"
    },
    {
      "date": "2024-09-09",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.70",
      "average": "27.5163",
      "volume": "12786",
      "turnover": "351823",
      "trades": "19"
    },
    {
      "date": "2024-09-10",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.80",
      "high": "28.10",
      "low": "27.80",
      "close": "28.10",
      "average": "27.9522",
      "volume": "7946",
      "turnover": "222108.4",
      "trades": "18"
    },
    {
      "date": "2024-09-11",
      "bid": "27.50",
      "ask": "27.70",
      "open": "28.10",
      "high": "28.10",
      "low": "27.40",
      "close": "27.70",
      "average": "27.6787",
      "volume": "38701",
      "turnover": "1071193.2",
      "trades": "44"
    },
    {
      "date": "2024-09-12",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "28.00",
      "close": "28.40",
      "average": "28.235",
      "volume": "79972",
      "turnover": "2258010.5",
      "trades": "32"
    },
    {
      "date": "2024-09-13",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.60",
      "low": "28.30",
      "close": "28.40",
      "average": "28.4224",
      "volume": "2072",
      "turnover": "58891.3",
      "trades": "13"
    },
    {
      "date": "2024-09-16",
      "bid": "28.00",
      "ask": "28.70",
      "open": "27.50",
      "high": "28.70",
      "low": "27.50",
      "close": "28.60",
      "average": "28.0754",
      "volume": "11446",
      "turnover": "321351.5",
      "trades": "16"
    },
    {
      "date": "2024-09-17",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.00",
      "high": "28.80",
      "low": "28.00",
      "close": "28.80",
      "average": "28.6212",
      "volume": "8833",
      "turnover": "252810.7",
      "trades": "34"
    },
    {
      "date": "2024-09-18",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.70",
      "high": "28.80",
      "low": "28.50",
      "close": "28.50",
      "average": "28.5145",
      "volume": "4699",
      "turnover": "133989.8",
      "trades": "11"
    },
    {
      "date": "2024-09-19",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.80",
      "high": "29.00",
      "low": "28.30",
      "close": "28.60",
      "average": "28.6503",
      "volume": "47654",
      "turnover": "1365301",
      "trades": "65"
    },
    {
      "date": "2024-09-20",
      "bid": "28.10",
      "ask": "28.30",
      "open": "28.30",
      "high": "28.60",
      "low": "28.10",
      "close": "28.20",
      "average": "28.295",
      "volume": "55603",
      "turnover": "1573289.6",
      "trades": "43"
    },
    {
      "date": "2024-09-23",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.60",
      "high": "28.90",
      "low": "28.40",
      "close": "28.90",
      "average": "28.4271",
      "volume": "228089",
      "turnover": "6483901.4",
      "trades": "60"
    },
    {
      "date": "2024-09-24",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.30",
      "close": "28.90",
      "average": "28.6288",
      "volume": "1397",
      "turnover": "39994.4",
      "trades": "7"
    },
    {
      "date": "2024-09-25",
      "bid": "28.90",
      "ask": "29.80",
      "open": "28.80",
      "high": "29.80",
      "low": "28.50",
      "close": "29.80",
      "average": "29.2664",
      "volume": "11980",
      "turnover": "350611.8",
      "trades": "35"
    },
    {
      "date": "2024-09-26",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.90",
      "low": "28.90",
      "close": "29.80",
      "average": "29.618",
      "volume": "11991",
      "turnover": "355149.9",
      "trades": "60"
    },
    {
      "date": "2024-09-27",
      "bid": "30.30",
      "ask": "30.50",
      "open": "29.60",
      "high": "30.50",
      "low": "29.60",
      "close": "30.50",
      "average": "30.0685",
      "volume": "7418",
      "turnover": "223048.4",
      "trades": "30"
    },
    {
      "date": "2024-09-30",
      "bid": "30.20",
      "ask": "30.70",
      "open": "30.40",
      "high": "31.80",
      "low": "29.80",
      "close": "30.00",
      "average": "30.6711",
      "volume": "7097",
      "turnover": "217672.8",
      "trades": "38"
    },
    {
      "date": "2024-10-01",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.70",
      "high": "31.00",
      "low": "30.10",
      "close": "30.50",
      "average": "30.4766",
      "volume": "4928",
      "turnover": "150188.9",
      "trades": "21"
    },
    {
      "date": "2024-10-02",
      "bid": "30.20",
      "ask": "30.60",
      "open": "30.90",
      "high": "30.90",
      "low": "29.80",
      "close": "30.40",
      "average": "30.1913",
      "volume": "5960",
      "turnover": "179940.1",
      "trades": "29"
    },
    {
      "date": "2024-10-03",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.40",
      "high": "31.90",
      "low": "30.40",
      "close": "30.40",
      "average": "31.1875",
      "volume": "3660",
      "turnover": "114146.4",
      "trades": "15"
    },
    {
      "date": "2024-10-04",
      "bid": "29.80",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.10",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1253",
      "volume": "5005",
      "turnover": "150777.2",
      "trades": "19"
    },
    {
      "date": "2024-10-07",
      "bid": "29.50",
      "ask": "30.50",
      "open": "27.60",
      "high": "30.50",
      "low": "27.60",
      "close": "30.50",
      "average": "30.0088",
      "volume": "4297",
      "turnover": "128948",
      "trades": "18"
    },
    {
      "date": "2024-10-08",
      "bid": "30.20",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.20",
      "average": "30.0838",
      "volume": "2850",
      "turnover": "85738.7",
      "trades": "11"
    },
    {
      "date": "2024-10-09",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.60",
      "high": "31.10",
      "low": "30.60",
      "close": "30.60",
      "average": "30.8241",
      "volume": "3143",
      "turnover": "96880.2",
      "trades": "12"
    },
    {
      "date": "2024-10-10",
      "bid": "30.00",
      "ask": "30.30",
      "open": "31.30",
      "high": "31.50",
      "low": "29.50",
      "close": "30.20",
      "average": "30.5369",
      "volume": "16172",
      "turnover": "493843.4",
      "trades": "29"
    },
    {
      "date": "2024-10-11",
      "bid": "30.20",
      "ask": "30.70",
      "open": "30.10",
      "high": "31.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.3865",
      "volume": "3944",
      "turnover": "119844.5",
      "trades": "18"
    },
    {
      "date": "2024-10-14",
      "bid": "30.40",
      "ask": "30.80",
      "open": "30.20",
      "high": "31.40",
      "low": "30.20",
      "close": "30.80",
      "average": "30.6464",
      "volume": "7075",
      "turnover": "216823.5",
      "trades": "21"
    },
    {
      "date": "2024-10-15",
      "bid": "30.20",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.00",
      "low": "30.10",
      "close": "30.30",
      "average": "30.4709",
      "volume": "5643",
      "turnover": "171947.4",
      "trades": "37"
    },
    {
      "date": "2024-10-16",
      "bid": "29.60",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.30",
      "low": "29.60",
      "close": "30.10",
      "average": "30.1341",
      "volume": "2547",
      "turnover": "76751.5",
      "trades": "11"
    },
    {
      "date": "2024-10-17",
      "bid": "29.60",
      "ask": "30.30",
      "open": "30.10",
      "high": "30.50",
      "low": "29.50",
      "close": "30.20",
      "average": "29.7745",
      "volume": "7340",
      "turnover": "218544.7",
      "trades": "26"
    },
    {
      "date": "2024-10-18",
      "bid": "30.00",
      "ask": "30.40",
      "open": "29.30",
      "high": "30.40",
      "low": "28.70",
      "close": "30.30",
      "average": "29.4226",
      "volume": "98950",
      "turnover": "2911364.3",
      "trades": "28"
    },
    {
      "date": "2024-10-21",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.40",
      "high": "30.40",
      "low": "29.20",
      "close": "29.70",
      "average": "29.5436",
      "volume": "4851",
      "turnover": "143315.9",
      "trades": "21"
    },
    {
      "date": "2024-10-22",
      "bid": "28.60",
      "ask": "28.90",
      "open": "30.40",
      "high": "30.40",
      "low": "28.00",
      "close": "28.80",
      "average": "28.5851",
      "volume": "102973",
      "turnover": "2943413.8",
      "trades": "116"
    },
    {
      "date": "2024-10-23",
      "bid": "28.90",
      "ask": "29.40",
      "open": "28.80",
      "high": "28.90",
      "low": "28.50",
      "close": "28.90",
      "average": "28.613",
      "volume": "1711",
      "turnover": "48956.9",
      "trades": "16"
    },
    {
      "date": "2024-10-24",
      "bid": "29.10",
      "ask": "29.40",
      "open": "28.70",
      "high": "29.40",
      "low": "28.70",
      "close": "29.20",
      "average": "29.1981",
      "volume": "6161",
      "turnover": "179889.6",
      "trades": "17"
    },
    {
      "date": "2024-10-25",
      "bid": "29.00",
      "ask": "29.70",
      "open": "29.90",
      "high": "29.90",
      "low": "29.00",
      "close": "29.00",
      "average": "29.4995",
      "volume": "4822",
      "turnover": "142246.7",
      "trades": "23"
    },
    {
      "date": "2024-10-28",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.30",
      "high": "29.80",
      "low": "29.30",
      "close": "29.80",
      "average": "29.4401",
      "volume": "2846",
      "turnover": "83786.5",
      "trades": "17"
    },
    {
      "date": "2024-10-29",
      "bid": "30.00",
      "ask": "30.50",
      "open": "29.10",
      "high": "30.00",
      "low": "29.10",
      "close": "30.00",
      "average": "29.9718",
      "volume": "7111",
      "turnover": "213129.8",
      "trades": "20"
    },
    {
      "date": "2024-10-30",
      "bid": "29.90",
      "ask": "30.70",
      "open": "30.40",
      "high": "30.50",
      "low": "29.50",
      "close": "30.00",
      "average": "30.1979",
      "volume": "2520",
      "turnover": "76098.6",
      "trades": "13"
    },
    {
      "date": "2024-10-31",
      "bid": "29.30",
      "ask": "29.80",
      "open": "29.90",
      "high": "30.00",
      "low": "29.20",
      "close": "29.70",
      "average": "29.5305",
      "volume": "7957",
      "turnover": "234973.8",
      "trades": "20"
    },
    {
      "date": "2024-11-01",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.10",
      "low": "29.10",
      "close": "29.10",
      "average": "29.10",
      "volume": "31",
      "turnover": "902.1",
      "trades": "1"
    },
    {
      "date": "2024-11-04",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.20",
      "high": "29.90",
      "low": "29.00",
      "close": "29.50",
      "average": "29.0825",
      "volume": "2987",
      "turnover": "86869.3",
      "trades": "17"
    },
    {
      "date": "2024-11-05",
      "bid": "29.20",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.70",
      "low": "29.10",
      "close": "29.60",
      "average": "29.1857",
      "volume": "28884",
      "turnover": "842998.8",
      "trades": "24"
    },
    {
      "date": "2024-11-06",
      "bid": "29.30",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.10",
      "low": "29.30",
      "close": "29.80",
      "average": "29.9689",
      "volume": "18088",
      "turnover": "542077.4",
      "trades": "37"
    },
    {
      "date": "2024-11-07",
      "bid": "29.80",
      "ask": "30.50",
      "open": "29.40",
      "high": "30.50",
      "low": "29.40",
      "close": "30.30",
      "average": "29.8677",
      "volume": "24539",
      "turnover": "732923.6",
      "trades": "46"
    },
    {
      "date": "2024-11-08",
      "bid": "30.40",
      "ask": "30.90",
      "open": "30.50",
      "high": "30.90",
      "low": "30.00",
      "close": "30.60",
      "average": "30.3353",
      "volume": "7062",
      "turnover": "214227.9",
      "trades": "18"
    },
    {
      "date": "2024-11-11",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.90",
      "high": "30.90",
      "low": "30.00",
      "close": "30.40",
      "average": "30.2909",
      "volume": "4971",
      "turnover": "150576.1",
      "trades": "21"
    },
    {
      "date": "2024-11-12",
      "bid": "29.50",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.40",
      "low": "29.50",
      "close": "30.10",
      "average": "29.8618",
      "volume": "1582",
      "turnover": "47241.4",
      "trades": "17"
    },
    {
      "date": "2024-11-13",
      "bid": "29.50",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.10",
      "low": "29.50",
      "close": "29.90",
      "average": "29.6396",
      "volume": "3192",
      "turnover": "94609.6",
      "trades": "17"
    },
    {
      "date": "2024-11-14",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.90",
      "high": "29.90",
      "low": "28.40",
      "close": "29.50",
      "average": "29.2358",
      "volume": "4921",
      "turnover": "143869.6",
      "trades": "16"
    },
    {
      "date": "2024-11-15",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.50",
      "high": "30.10",
      "low": "29.50",
      "close": "30.10",
      "average": "29.9827",
      "volume": "5661",
      "turnover": "169732.1",
      "trades": "20"
    },
    {
      "date": "2024-11-18",
      "bid": "29.10",
      "ask": "29.80",
      "open": "29.30",
      "high": "29.90",
      "low": "29.10",
      "close": "29.80",
      "average": "29.2188",
      "volume": "5833",
      "turnover": "170433.3",
      "trades": "18"
    },
    {
      "date": "2024-11-19",
      "bid": "29.30",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.90",
      "low": "29.30",
      "close": "29.40",
      "average": "29.4312",
      "volume": "9667",
      "turnover": "284511.6",
      "trades": "18"
    },
    {
      "date": "2024-11-20",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.70",
      "high": "29.70",
      "low": "29.00",
      "close": "29.40",
      "average": "29.1348",
      "volume": "1314",
      "turnover": "38283.1",
      "trades": "10"
    },
    {
      "date": "2024-11-21",
      "bid": "28.70",
      "ask": "29.00",
      "open": "30.10",
      "high": "30.10",
      "low": "28.20",
      "close": "29.00",
      "average": "28.9821",
      "volume": "13669",
      "turnover": "396156.7",
      "trades": "30"
    },
    {
      "date": "2024-11-22",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.20",
      "low": "28.40",
      "close": "29.00",
      "average": "28.9852",
      "volume": "1734",
      "turnover": "50260.4",
      "trades": "12"
    },
    {
      "date": "2024-11-25",
      "bid": "29.20",
      "ask": "29.40",
      "open": "28.90",
      "high": "29.50",
      "low": "28.70",
      "close": "29.50",
      "average": "29.3766",
      "volume": "54052",
      "turnover": "1587861.8",
      "trades": "29"
    },
    {
      "date": "2024-11-26",
      "bid": "28.70",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.50",
      "low": "28.70",
      "close": "29.10",
      "average": "28.9642",
      "volume": "82888",
      "turnover": "2400787.29",
      "trades": "16"
    },
    {
      "date": "2024-11-27",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.25",
      "low": "28.10",
      "close": "28.80",
      "average": "29.1207",
      "volume": "135276",
      "turnover": "3939336.2",
      "trades": "47"
    },
    {
      "date": "2024-11-28",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.00",
      "low": "28.50",
      "close": "28.80",
      "average": "28.7641",
      "volume": "10869",
      "turnover": "312637.3",
      "trades": "25"
    },
    {
      "date": "2024-11-29",
      "bid": "28.70",
      "ask": "29.40",
      "open": "29.90",
      "high": "29.90",
      "low": "28.00",
      "close": "28.60",
      "average": "29.0787",
      "volume": "3270",
      "turnover": "95087.5",
      "trades": "18"
    },
    {
      "date": "2024-12-02",
      "bid": "28.40",
      "ask": "28.70",
      "open": "28.60",
      "high": "29.00",
      "low": "28.00",
      "close": "28.40",
      "average": "28.6465",
      "volume": "11976",
      "turnover": "343070.3",
      "trades": "37"
    },
    {
      "date": "2024-12-03",
      "bid": "28.20",
      "ask": "28.70",
      "open": "28.30",
      "high": "29.40",
      "low": "28.30",
      "close": "28.70",
      "average": "29.1227",
      "volume": "76088",
      "turnover": "2215886.79",
      "trades": "30"
    },
    {
      "date": "2024-12-04",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.80",
      "high": "28.80",
      "low": "28.10",
      "close": "28.10",
      "average": "28.5319",
      "volume": "17160",
      "turnover": "489525.5",
      "trades": "53"
    },
    {
      "date": "2024-12-05",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.10",
      "high": "28.10",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9698",
      "volume": "9531",
      "turnover": "266579.7",
      "trades": "38"
    },
    {
      "date": "2024-12-06",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.40",
      "low": "27.50",
      "close": "28.30",
      "average": "28.0984",
      "volume": "15043",
      "turnover": "422715.9",
      "trades": "37"
    },
    {
      "date": "2024-12-09",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.30",
      "high": "28.30",
      "low": "27.50",
      "close": "28.00",
      "average": "27.7073",
      "volume": "12782",
      "turnover": "354155",
      "trades": "29"
    },
    {
      "date": "2024-12-10",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.20",
      "low": "27.50",
      "close": "27.80",
      "average": "27.6919",
      "volume": "9853",
      "turnover": "272848.1",
      "trades": "26"
    },
    {
      "date": "2024-12-11",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.00",
      "low": "27.50",
      "close": "27.50",
      "average": "27.832",
      "volume": "65539",
      "turnover": "1824084.5",
      "trades": "68"
    },
    {
      "date": "2024-12-12",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.60",
      "low": "27.20",
      "close": "27.50",
      "average": "27.4419",
      "volume": "30577",
      "turnover": "839091.6",
      "trades": "23"
    },
    {
      "date": "2024-12-13",
      "bid": "27.40",
      "ask": "27.90",
      "open": "27.40",
      "high": "27.80",
      "low": "27.40",
      "close": "27.80",
      "average": "27.7981",
      "volume": "3171",
      "turnover": "88147.8",
      "trades": "7"
    },
    {
      "date": "2024-12-16",
      "bid": "27.20",
      "ask": "27.80",
      "open": "27.80",
      "high": "28.00",
      "low": "27.10",
      "close": "27.80",
      "average": "27.4617",
      "volume": "12620",
      "turnover": "346566.9",
      "trades": "29"
    },
    {
      "date": "2024-12-17",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.20",
      "high": "27.80",
      "low": "27.20",
      "close": "27.80",
      "average": "27.48",
      "volume": "15",
      "turnover": "412.2",
      "trades": "2"
    },
    {
      "date": "2024-12-18",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.80",
      "high": "28.00",
      "low": "27.50",
      "close": "27.50",
      "average": "27.8372",
      "volume": "27829",
      "turnover": "774679",
      "trades": "40"
    },
    {
      "date": "2024-12-19",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.00",
      "low": "27.20",
      "close": "27.70",
      "average": "27.945",
      "volume": "83272",
      "turnover": "2327037.6",
      "trades": "56"
    },
    {
      "date": "2024-12-20",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.70",
      "average": "27.7582",
      "volume": "11130",
      "turnover": "308948.6",
      "trades": "29"
    },
    {
      "date": "2024-12-23",
      "bid": "27.10",
      "ask": "27.40",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.50",
      "average": "27.4399",
      "volume": "11317",
      "turnover": "310537.9",
      "trades": "20"
    },
    {
      "date": "2024-12-27",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.20",
      "high": "27.90",
      "low": "27.10",
      "close": "27.20",
      "average": "27.4093",
      "volume": "15213",
      "turnover": "416978.4",
      "trades": "41"
    },
    {
      "date": "2024-12-30",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.20",
      "high": "28.40",
      "low": "27.10",
      "close": "27.40",
      "average": "27.359",
      "volume": "9392",
      "turnover": "256955.6",
      "trades": "16"
    },
    {
      "date": "2025-01-02",
      "bid": "27.50",
      "ask": "28.20",
      "open": "27.40",
      "high": "27.70",
      "low": "27.40",
      "close": "27.40",
      "average": "27.577",
      "volume": "10036",
      "turnover": "276762.9",
      "trades": "13"
    },
    {
      "date": "2025-01-03",
      "bid": "27.60",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.20",
      "low": "27.70",
      "close": "27.90",
      "average": "27.9159",
      "volume": "246",
      "turnover": "6867.3",
      "trades": "7"
    },
    {
      "date": "2025-01-07",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.20",
      "low": "27.10",
      "close": "27.80",
      "average": "27.8584",
      "volume": "18518",
      "turnover": "515881.6",
      "trades": "20"
    },
    {
      "date": "2025-01-08",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.80",
      "high": "27.80",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1586",
      "volume": "6554",
      "turnover": "177997.5",
      "trades": "33"
    },
    {
      "date": "2025-01-09",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.10",
      "high": "28.00",
      "low": "27.00",
      "close": "27.30",
      "average": "27.5733",
      "volume": "13227",
      "turnover": "364823.6",
      "trades": "29"
    },
    {
      "date": "2025-01-10",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.30",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.2978",
      "volume": "6614",
      "turnover": "180547.7",
      "trades": "20"
    },
    {
      "date": "2025-01-13",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.80",
      "low": "26.80",
      "close": "27.30",
      "average": "27.416",
      "volume": "21383",
      "turnover": "586235.8",
      "trades": "73"
    },
    {
      "date": "2025-01-14",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.30",
      "low": "27.00",
      "close": "27.20",
      "average": "27.2724",
      "volume": "5919",
      "turnover": "161425.3",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.30",
      "low": "27.00",
      "close": "27.30",
      "average": "27.2628",
      "volume": "28782",
      "turnover": "784669.4",
      "trades": "40"
    },
    {
      "date": "2025-01-16",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.90",
      "low": "26.80",
      "close": "27.30",
      "average": "27.267",
      "volume": "16254",
      "turnover": "443197.8",
      "trades": "44"
    },
    {
      "date": "2025-01-17",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.80",
      "low": "27.20",
      "close": "27.40",
      "average": "27.395",
      "volume": "24552",
      "turnover": "673003.8",
      "trades": "31"
    },
    {
      "date": "2025-01-20",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.00",
      "high": "27.60",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0973",
      "volume": "6394",
      "turnover": "173260.3",
      "trades": "25"
    },
    {
      "date": "2025-01-21",
      "bid": "27.00",
      "ask": "27.90",
      "open": "26.90",
      "high": "27.30",
      "low": "26.90",
      "close": "27.30",
      "average": "27.0124",
      "volume": "25656",
      "turnover": "693029.1",
      "trades": "22"
    },
    {
      "date": "2025-01-22",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.50",
      "low": "27.20",
      "close": "27.40",
      "average": "27.378",
      "volume": "5922",
      "turnover": "162132.8",
      "trades": "12"
    },
    {
      "date": "2025-01-23",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "26.80",
      "close": "26.80",
      "average": "27.0359",
      "volume": "6142",
      "turnover": "166054.8",
      "trades": "28"
    },
    {
      "date": "2025-01-24",
      "bid": "27.10",
      "ask": "27.60",
      "open": "26.80",
      "high": "27.60",
      "low": "26.40",
      "close": "27.60",
      "average": "26.8924",
      "volume": "36408",
      "turnover": "979097.8",
      "trades": "67"
    },
    {
      "date": "2025-01-27",
      "bid": "26.90",
      "ask": "27.40",
      "open": "27.10",
      "high": "27.80",
      "low": "27.00",
      "close": "27.00",
      "average": "27.3629",
      "volume": "14209",
      "turnover": "388799.3",
      "trades": "39"
    },
    {
      "date": "2025-01-28",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.90",
      "high": "27.40",
      "low": "25.60",
      "close": "26.60",
      "average": "26.3224",
      "volume": "26700",
      "turnover": "702808.2",
      "trades": "56"
    },
    {
      "date": "2025-01-29",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.80",
      "low": "26.40",
      "close": "26.50",
      "average": "26.4965",
      "volume": "22375",
      "turnover": "592860.2",
      "trades": "32"
    },
    {
      "date": "2025-01-30",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.30",
      "high": "26.70",
      "low": "26.20",
      "close": "26.40",
      "average": "26.5778",
      "volume": "64248",
      "turnover": "1707567.4",
      "trades": "38"
    },
    {
      "date": "2025-01-31",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.80",
      "low": "26.50",
      "close": "26.60",
      "average": "26.6335",
      "volume": "2279",
      "turnover": "60697.8",
      "trades": "15"
    },
    {
      "date": "2025-02-03",
      "bid": "25.90",
      "ask": "26.30",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.00",
      "average": "26.0942",
      "volume": "18533",
      "turnover": "483603.6",
      "trades": "40"
    },
    {
      "date": "2025-02-04",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "26.10",
      "average": "25.982",
      "volume": "2216",
      "turnover": "57576.1",
      "trades": "9"
    },
    {
      "date": "2025-02-05",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.20",
      "low": "25.80",
      "close": "26.10",
      "average": "25.924",
      "volume": "24576",
      "turnover": "637108.2",
      "trades": "54"
    },
    {
      "date": "2025-02-06",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.40",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1308",
      "volume": "1135",
      "turnover": "29658.5",
      "trades": "8"
    },
    {
      "date": "2025-02-07",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9918",
      "volume": "4101",
      "turnover": "106592.5",
      "trades": "15"
    },
    {
      "date": "2025-02-10",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.40",
      "low": "25.80",
      "close": "26.00",
      "average": "25.9777",
      "volume": "21550",
      "turnover": "559819.2",
      "trades": "43"
    },
    {
      "date": "2025-02-11",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.00",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9247",
      "volume": "2373",
      "turnover": "61519.4",
      "trades": "12"
    },
    {
      "date": "2025-02-12",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.00",
      "low": "25.40",
      "close": "25.80",
      "average": "25.6735",
      "volume": "12817",
      "turnover": "329057.4",
      "trades": "26"
    },
    {
      "date": "2025-02-13",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.90",
      "high": "25.90",
      "low": "25.80",
      "close": "25.80",
      "average": "25.8469",
      "volume": "5653",
      "turnover": "146112.7",
      "trades": "7"
    },
    {
      "date": "2025-02-14",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.90",
      "high": "26.10",
      "low": "25.80",
      "close": "26.10",
      "average": "25.8433",
      "volume": "10159",
      "turnover": "262541.8",
      "trades": "24"
    },
    {
      "date": "2025-02-17",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.70",
      "average": "25.5533",
      "volume": "8324",
      "turnover": "212705.9",
      "trades": "40"
    },
    {
      "date": "2025-02-18",
      "bid": "25.60",
      "ask": "26.10",
      "open": "25.60",
      "high": "25.90",
      "low": "25.40",
      "close": "25.80",
      "average": "25.6332",
      "volume": "3485",
      "turnover": "89331.8",
      "trades": "25"
    },
    {
      "date": "2025-02-19",
      "bid": "25.20",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.90",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4056",
      "volume": "8247",
      "turnover": "209520.1",
      "trades": "31"
    },
    {
      "date": "2025-02-20",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.50",
      "average": "25.3709",
      "volume": "8066",
      "turnover": "204641.4",
      "trades": "24"
    },
    {
      "date": "2025-02-21",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.30",
      "high": "26.50",
      "low": "25.20",
      "close": "25.20",
      "average": "25.3669",
      "volume": "977",
      "turnover": "24783.5",
      "trades": "13"
    },
    {
      "date": "2025-02-24",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.30",
      "high": "27.10",
      "low": "25.10",
      "close": "25.20",
      "average": "25.3563",
      "volume": "21085",
      "turnover": "534638.3",
      "trades": "65"
    },
    {
      "date": "2025-02-25",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "25.10",
      "close": "25.40",
      "average": "25.3208",
      "volume": "13089",
      "turnover": "331424.6",
      "trades": "33"
    },
    {
      "date": "2025-02-26",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.60",
      "low": "25.00",
      "close": "25.50",
      "average": "25.4545",
      "volume": "53009",
      "turnover": "1349900.3",
      "trades": "119"
    },
    {
      "date": "2025-02-27",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.50",
      "low": "25.10",
      "close": "25.10",
      "average": "25.2485",
      "volume": "15696",
      "turnover": "396603.4",
      "trades": "31"
    },
    {
      "date": "2025-02-28",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.40",
      "high": "26.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.4503",
      "volume": "28561",
      "turnover": "726886.6",
      "trades": "63"
    },
    {
      "date": "2025-03-03",
      "bid": "25.00",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.20",
      "average": "25.3085",
      "volume": "14305",
      "turnover": "362021.05",
      "trades": "59"
    },
    {
      "date": "2025-03-04",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.30",
      "low": "24.70",
      "close": "24.70",
      "average": "25.047",
      "volume": "12072",
      "turnover": "302366.9",
      "trades": "37"
    },
    {
      "date": "2025-03-05",
      "bid": "24.30",
      "ask": "24.90",
      "open": "24.80",
      "high": "24.90",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6377",
      "volume": "5239",
      "turnover": "129076.8",
      "trades": "21"
    },
    {
      "date": "2025-03-06",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.20",
      "average": "24.2851",
      "volume": "131119",
      "turnover": "3145297.8",
      "trades": "63"
    },
    {
      "date": "2025-03-07",
      "bid": "24.80",
      "ask": "25.90",
      "open": "24.30",
      "high": "25.90",
      "low": "23.70",
      "close": "25.90",
      "average": "24.7981",
      "volume": "13827",
      "turnover": "343779.5",
      "trades": "49"
    },
    {
      "date": "2025-03-10",
      "bid": "24.90",
      "ask": "25.50",
      "open": "25.90",
      "high": "25.90",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0393",
      "volume": "7138",
      "turnover": "178730.5",
      "trades": "23"
    },
    {
      "date": "2025-03-11",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "24.90",
      "average": "24.8955",
      "volume": "4938",
      "turnover": "122933.9",
      "trades": "13"
    },
    {
      "date": "2025-03-12",
      "bid": "24.80",
      "ask": "26.00",
      "open": "24.60",
      "high": "25.00",
      "low": "23.80",
      "close": "25.00",
      "average": "24.4117",
      "volume": "268522",
      "turnover": "6555066.6",
      "trades": "41"
    },
    {
      "date": "2025-03-13",
      "bid": "24.30",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.70",
      "average": "24.7432",
      "volume": "2920",
      "turnover": "72250",
      "trades": "12"
    },
    {
      "date": "2025-03-14",
      "bid": "25.80",
      "ask": "26.80",
      "open": "24.80",
      "high": "26.90",
      "low": "24.80",
      "close": "25.80",
      "average": "25.1924",
      "volume": "11319",
      "turnover": "285152.6",
      "trades": "37"
    },
    {
      "date": "2025-03-17",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5695",
      "volume": "6584",
      "turnover": "168349.8",
      "trades": "20"
    },
    {
      "date": "2025-03-18",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.70",
      "high": "25.70",
      "low": "24.80",
      "close": "24.90",
      "average": "25.0932",
      "volume": "16459",
      "turnover": "412990.7",
      "trades": "23"
    },
    {
      "date": "2025-03-19",
      "bid": "24.30",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.50",
      "low": "24.90",
      "close": "24.90",
      "average": "25.1712",
      "volume": "19931",
      "turnover": "500571.7",
      "trades": "28"
    },
    {
      "date": "2025-03-20",
      "bid": "24.20",
      "ask": "24.60",
      "open": "25.40",
      "high": "25.40",
      "low": "24.20",
      "close": "24.20",
      "average": "24.3174",
      "volume": "904468",
      "turnover": "21994645.8",
      "trades": "92"
    },
    {
      "date": "2025-03-21",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.60",
      "low": "23.80",
      "close": "24.20",
      "average": "24.2231",
      "volume": "8007",
      "turnover": "193954.6",
      "trades": "36"
    },
    {
      "date": "2025-03-24",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.80",
      "close": "24.10",
      "average": "24.1937",
      "volume": "14221",
      "turnover": "344058.1",
      "trades": "28"
    },
    {
      "date": "2025-03-25",
      "bid": "23.50",
      "ask": "24.10",
      "open": "24.10",
      "high": "24.40",
      "low": "23.40",
      "close": "23.50",
      "average": "23.9089",
      "volume": "6550",
      "turnover": "156603.5",
      "trades": "25"
    },
    {
      "date": "2025-03-26",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.60",
      "high": "25.30",
      "low": "23.50",
      "close": "23.50",
      "average": "23.6137",
      "volume": "85379",
      "turnover": "2016123.9",
      "trades": "86"
    },
    {
      "date": "2025-03-27",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.10",
      "low": "23.60",
      "close": "23.70",
      "average": "23.6824",
      "volume": "1843",
      "turnover": "43646.6",
      "trades": "12"
    },
    {
      "date": "2025-03-28",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.10",
      "high": "24.10",
      "low": "23.20",
      "close": "23.70",
      "average": "23.5469",
      "volume": "30319",
      "turnover": "713919.9",
      "trades": "72"
    },
    {
      "date": "2025-03-31",
      "bid": "23.70",
      "ask": "25.10",
      "open": "23.70",
      "high": "25.40",
      "low": "22.50",
      "close": "23.80",
      "average": "23.9982",
      "volume": "9257",
      "turnover": "222151.6",
      "trades": "42"
    },
    {
      "date": "2025-04-01",
      "bid": "23.90",
      "ask": "24.70",
      "open": "23.60",
      "high": "25.30",
      "low": "23.50",
      "close": "24.10",
      "average": "24.1437",
      "volume": "13537",
      "turnover": "326833.1",
      "trades": "34"
    },
    {
      "date": "2025-04-02",
      "bid": "24.60",
      "ask": "25.20",
      "open": "23.60",
      "high": "25.30",
      "low": "23.60",
      "close": "24.60",
      "average": "24.5128",
      "volume": "6609",
      "turnover": "162004.8",
      "trades": "18"
    },
    {
      "date": "2025-04-03",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.30",
      "low": "23.70",
      "close": "24.70",
      "average": "24.6581",
      "volume": "21265",
      "turnover": "524354",
      "trades": "45"
    },
    {
      "date": "2025-04-04",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.90",
      "low": "24.30",
      "close": "25.00",
      "average": "24.9301",
      "volume": "53774",
      "turnover": "1340590.2",
      "trades": "76"
    },
    {
      "date": "2025-04-07",
      "bid": "23.90",
      "ask": "24.30",
      "open": "25.00",
      "high": "25.00",
      "low": "23.70",
      "close": "24.10",
      "average": "24.3315",
      "volume": "12665",
      "turnover": "308158.6",
      "trades": "37"
    },
    {
      "date": "2025-04-08",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.60",
      "high": "25.00",
      "low": "23.60",
      "close": "24.20",
      "average": "24.1875",
      "volume": "23775",
      "turnover": "575058.2",
      "trades": "44"
    },
    {
      "date": "2025-04-09",
      "bid": "23.20",
      "ask": "23.70",
      "open": "24.10",
      "high": "24.10",
      "low": "23.00",
      "close": "23.60",
      "average": "23.2412",
      "volume": "116375",
      "turnover": "2704696.6",
      "trades": "35"
    },
    {
      "date": "2025-04-10",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.60",
      "low": "23.70",
      "close": "23.90",
      "average": "24.2826",
      "volume": "12472",
      "turnover": "302852.1",
      "trades": "28"
    },
    {
      "date": "2025-04-11",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.90",
      "high": "24.10",
      "low": "23.50",
      "close": "23.90",
      "average": "23.9614",
      "volume": "3004",
      "turnover": "71980.1",
      "trades": "10"
    },
    {
      "date": "2025-04-14",
      "bid": "25.30",
      "ask": "25.70",
      "open": "24.50",
      "high": "25.40",
      "low": "24.10",
      "close": "25.30",
      "average": "24.8141",
      "volume": "7723",
      "turnover": "191639.4",
      "trades": "26"
    },
    {
      "date": "2025-04-15",
      "bid": "25.00",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.50",
      "low": "25.10",
      "close": "25.40",
      "average": "25.986",
      "volume": "12132",
      "turnover": "315262.7",
      "trades": "36"
    },
    {
      "date": "2025-04-16",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.30",
      "low": "25.60",
      "close": "25.70",
      "average": "25.8242",
      "volume": "10151",
      "turnover": "262141.1",
      "trades": "31"
    },
    {
      "date": "2025-04-17",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.30",
      "low": "25.70",
      "close": "26.00",
      "average": "26.0082",
      "volume": "8813",
      "turnover": "229210.3",
      "trades": "17"
    },
    {
      "date": "2025-04-22",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.00",
      "high": "28.00",
      "low": "25.90",
      "close": "26.20",
      "average": "26.5772",
      "volume": "16564",
      "turnover": "440224.8",
      "trades": "50"
    },
    {
      "date": "2025-04-23",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.40",
      "low": "25.90",
      "close": "26.00",
      "average": "26.0637",
      "volume": "4799",
      "turnover": "125079.6",
      "trades": "16"
    },
    {
      "date": "2025-04-24",
      "bid": "26.30",
      "ask": "27.10",
      "open": "26.00",
      "high": "27.30",
      "low": "26.00",
      "close": "26.30",
      "average": "26.7783",
      "volume": "5498",
      "turnover": "147227",
      "trades": "21"
    },
    {
      "date": "2025-04-25",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.40",
      "high": "27.10",
      "low": "26.00",
      "close": "26.40",
      "average": "26.082",
      "volume": "31597",
      "turnover": "824113.6",
      "trades": "40"
    },
    {
      "date": "2025-04-28",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.50",
      "low": "25.70",
      "close": "26.10",
      "average": "25.9953",
      "volume": "10279",
      "turnover": "267205.9",
      "trades": "30"
    },
    {
      "date": "2025-04-29",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.90",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5611",
      "volume": "1228",
      "turnover": "32617",
      "trades": "13"
    },
    {
      "date": "2025-04-30",
      "bid": "26.60",
      "ask": "26.90",
      "open": "27.60",
      "high": "27.60",
      "low": "26.80",
      "close": "26.80",
      "average": "26.856",
      "volume": "3550",
      "turnover": "95338.7",
      "trades": "7"
    },
    {
      "date": "2025-05-02",
      "bid": "26.90",
      "ask": "27.60",
      "open": "27.00",
      "high": "27.50",
      "low": "26.80",
      "close": "27.20",
      "average": "27.0716",
      "volume": "6776",
      "turnover": "183454.45",
      "trades": "25"
    },
    {
      "date": "2025-05-05",
      "bid": "27.00",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.50",
      "low": "26.90",
      "close": "27.50",
      "average": "27.2452",
      "volume": "5746",
      "turnover": "156551",
      "trades": "11"
    },
    {
      "date": "2025-05-06",
      "bid": "27.10",
      "ask": "27.60",
      "open": "27.00",
      "high": "27.40",
      "low": "26.80",
      "close": "27.10",
      "average": "27.0545",
      "volume": "9056",
      "turnover": "245113.8",
      "trades": "21"
    },
    {
      "date": "2025-05-07",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.90",
      "average": "27.8955",
      "volume": "290",
      "turnover": "8089.7",
      "trades": "9"
    },
    {
      "date": "2025-05-08",
      "bid": "27.30",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "27.20",
      "close": "27.30",
      "average": "27.5289",
      "volume": "6729",
      "turnover": "185242.3",
      "trades": "22"
    },
    {
      "date": "2025-05-09",
      "bid": "26.50",
      "ask": "27.40",
      "open": "27.70",
      "high": "27.80",
      "low": "27.20",
      "close": "27.20",
      "average": "27.2059",
      "volume": "1467",
      "turnover": "39911",
      "trades": "7"
    },
    {
      "date": "2025-05-12",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.40",
      "high": "27.90",
      "low": "27.20",
      "close": "27.20",
      "average": "27.3477",
      "volume": "3129",
      "turnover": "85571",
      "trades": "12"
    },
    {
      "date": "2025-05-13",
      "bid": "27.90",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.30",
      "low": "27.80",
      "close": "28.20",
      "average": "28.0678",
      "volume": "16922",
      "turnover": "474962.7",
      "trades": "36"
    },
    {
      "date": "2025-05-14",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.30",
      "low": "27.20",
      "close": "27.90",
      "average": "27.7597",
      "volume": "28348",
      "turnover": "786931.9",
      "trades": "47"
    },
    {
      "date": "2025-05-15",
      "bid": "27.80",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.40",
      "low": "27.60",
      "close": "27.80",
      "average": "27.7914",
      "volume": "8116",
      "turnover": "225555.1",
      "trades": "19"
    },
    {
      "date": "2025-05-16",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.20",
      "low": "27.90",
      "close": "28.00",
      "average": "27.9907",
      "volume": "7491",
      "turnover": "209678.2",
      "trades": "17"
    },
    {
      "date": "2025-05-19",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.70",
      "high": "28.20",
      "low": "27.70",
      "close": "28.00",
      "average": "27.8699",
      "volume": "3007",
      "turnover": "83804.7",
      "trades": "14"
    },
    {
      "date": "2025-05-20",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.50",
      "low": "27.80",
      "close": "28.10",
      "average": "28.0983",
      "volume": "8144",
      "turnover": "228832.8",
      "trades": "13"
    },
    {
      "date": "2025-05-21",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.10",
      "high": "28.40",
      "low": "27.90",
      "close": "28.00",
      "average": "28.0453",
      "volume": "4700",
      "turnover": "131812.7",
      "trades": "13"
    },
    {
      "date": "2025-05-22",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.90",
      "high": "27.90",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8753",
      "volume": "16171",
      "turnover": "450770.9",
      "trades": "22"
    },
    {
      "date": "2025-05-23",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "27.50",
      "close": "27.50",
      "average": "27.7492",
      "volume": "76376",
      "turnover": "2119373.6",
      "trades": "25"
    },
    {
      "date": "2025-05-26",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.50",
      "high": "27.80",
      "low": "27.40",
      "close": "27.60",
      "average": "27.5617",
      "volume": "4862",
      "turnover": "134005.1",
      "trades": "19"
    },
    {
      "date": "2025-05-27",
      "bid": "27.40",
      "ask": "27.90",
      "open": "27.80",
      "high": "27.80",
      "low": "27.40",
      "close": "27.80",
      "average": "27.5092",
      "volume": "586",
      "turnover": "16120.4",
      "trades": "9"
    },
    {
      "date": "2025-05-28",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.60",
      "high": "27.90",
      "low": "27.60",
      "close": "27.90",
      "average": "27.6006",
      "volume": "1566",
      "turnover": "43222.5",
      "trades": "4"
    },
    {
      "date": "2025-05-30",
      "bid": "27.70",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8758",
      "volume": "3280",
      "turnover": "91432.5",
      "trades": "11"
    },
    {
      "date": "2025-06-02",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.80",
      "high": "27.80",
      "low": "27.40",
      "close": "27.50",
      "average": "27.5642",
      "volume": "3514",
      "turnover": "96860.6",
      "trades": "15"
    },
    {
      "date": "2025-06-03",
      "bid": "26.80",
      "ask": "26.90",
      "open": "27.10",
      "high": "27.50",
      "low": "26.90",
      "close": "26.90",
      "average": "27.0079",
      "volume": "36318",
      "turnover": "980910.15",
      "trades": "43"
    },
    {
      "date": "2025-06-04",
      "bid": "26.90",
      "ask": "27.10",
      "open": "26.60",
      "high": "27.10",
      "low": "26.60",
      "close": "26.90",
      "average": "26.7697",
      "volume": "7124",
      "turnover": "190707.4",
      "trades": "21"
    },
    {
      "date": "2025-06-05",
      "bid": "27.30",
      "ask": "27.50",
      "open": "26.70",
      "high": "27.50",
      "low": "26.70",
      "close": "27.30",
      "average": "26.915",
      "volume": "86646",
      "turnover": "2332074.7",
      "trades": "22"
    },
    {
      "date": "2025-06-09",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.80",
      "high": "27.80",
      "low": "27.00",
      "close": "27.10",
      "average": "27.1582",
      "volume": "16420",
      "turnover": "445937.2",
      "trades": "25"
    },
    {
      "date": "2025-06-10",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.10",
      "high": "27.20",
      "low": "26.90",
      "close": "27.20",
      "average": "27.0124",
      "volume": "9746",
      "turnover": "263263.1",
      "trades": "16"
    },
    {
      "date": "2025-06-11",
      "bid": "26.40",
      "ask": "26.70",
      "open": "27.30",
      "high": "27.30",
      "low": "26.00",
      "close": "26.50",
      "average": "26.671",
      "volume": "29098",
      "turnover": "776072.9",
      "trades": "37"
    },
    {
      "date": "2025-06-12",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.30",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2455",
      "volume": "15301",
      "turnover": "401583",
      "trades": "38"
    },
    {
      "date": "2025-06-13",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.20",
      "low": "26.00",
      "close": "26.10",
      "average": "26.104",
      "volume": "12463",
      "turnover": "325334.3",
      "trades": "24"
    },
    {
      "date": "2025-06-16",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.40",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1639",
      "volume": "14171",
      "turnover": "370768.8",
      "trades": "25"
    },
    {
      "date": "2025-06-17",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.30",
      "low": "26.10",
      "close": "26.30",
      "average": "26.27",
      "volume": "2861",
      "turnover": "75158.6",
      "trades": "8"
    },
    {
      "date": "2025-06-18",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.40",
      "high": "26.50",
      "low": "26.40",
      "close": "26.50",
      "average": "26.4473",
      "volume": "5288",
      "turnover": "139853.2",
      "trades": "6"
    },
    {
      "date": "2025-06-19",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.40",
      "high": "26.80",
      "low": "26.40",
      "close": "26.80",
      "average": "26.5894",
      "volume": "2550",
      "turnover": "67802.9",
      "trades": "9"
    },
    {
      "date": "2025-06-23",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.70",
      "high": "26.70",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5995",
      "volume": "2262",
      "turnover": "60168",
      "trades": "6"
    },
    {
      "date": "2025-06-24",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.80",
      "high": "26.90",
      "low": "26.50",
      "close": "26.70",
      "average": "26.7038",
      "volume": "79611",
      "turnover": "2125903.5",
      "trades": "45"
    },
    {
      "date": "2025-06-25",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.80",
      "high": "26.90",
      "low": "26.50",
      "close": "26.70",
      "average": "26.7069",
      "volume": "8751",
      "turnover": "233712.3",
      "trades": "17"
    },
    {
      "date": "2025-06-26",
      "bid": "26.90",
      "ask": "27.10",
      "open": "26.70",
      "high": "27.10",
      "low": "26.70",
      "close": "26.90",
      "average": "26.9313",
      "volume": "5080",
      "turnover": "136810.8",
      "trades": "16"
    },
    {
      "date": "2025-06-27",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.20",
      "low": "26.90",
      "close": "27.20",
      "average": "26.9971",
      "volume": "29806",
      "turnover": "804676.3",
      "trades": "21"
    },
    {
      "date": "2025-06-30",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.50",
      "low": "27.00",
      "close": "27.10",
      "average": "27.2455",
      "volume": "72616",
      "turnover": "1978458.2",
      "trades": "26"
    },
    {
      "date": "2025-07-01",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.30",
      "high": "27.50",
      "low": "27.20",
      "close": "27.30",
      "average": "27.3968",
      "volume": "4173",
      "turnover": "114327",
      "trades": "8"
    },
    {
      "date": "2025-07-02",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.90",
      "low": "27.30",
      "close": "27.40",
      "average": "27.5159",
      "volume": "7997",
      "turnover": "220044.3",
      "trades": "16"
    },
    {
      "date": "2025-07-03",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.40",
      "high": "27.90",
      "low": "27.40",
      "close": "27.90",
      "average": "27.6081",
      "volume": "1293",
      "turnover": "35697.3",
      "trades": "10"
    },
    {
      "date": "2025-07-04",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.90",
      "low": "27.40",
      "close": "27.40",
      "average": "27.627",
      "volume": "8497",
      "turnover": "234746.7",
      "trades": "16"
    },
    {
      "date": "2025-07-07",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.40",
      "high": "27.50",
      "low": "27.00",
      "close": "27.10",
      "average": "27.1561",
      "volume": "4261",
      "turnover": "115712.3",
      "trades": "21"
    },
    {
      "date": "2025-07-08",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.10",
      "high": "27.30",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0253",
      "volume": "450",
      "turnover": "12161.4",
      "trades": "4"
    },
    {
      "date": "2025-07-09",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.70",
      "low": "26.70",
      "close": "27.00",
      "average": "27.0477",
      "volume": "4495",
      "turnover": "121579.2",
      "trades": "16"
    },
    {
      "date": "2025-07-10",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9134",
      "volume": "2991",
      "turnover": "80497.9",
      "trades": "21"
    },
    {
      "date": "2025-07-11",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.80",
      "high": "27.00",
      "low": "26.80",
      "close": "27.00",
      "average": "26.8108",
      "volume": "1705",
      "turnover": "45712.4",
      "trades": "12"
    },
    {
      "date": "2025-07-14",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.90",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.4325",
      "volume": "39418",
      "turnover": "1041897.9",
      "trades": "77"
    },
    {
      "date": "2025-07-15",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.60",
      "low": "26.00",
      "close": "26.10",
      "average": "26.254",
      "volume": "22755",
      "turnover": "597410.4",
      "trades": "45"
    },
    {
      "date": "2025-07-16",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.40",
      "high": "27.00",
      "low": "26.40",
      "close": "26.60",
      "average": "26.6838",
      "volume": "3554",
      "turnover": "94834.4",
      "trades": "10"
    },
    {
      "date": "2025-07-17",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.60",
      "high": "26.80",
      "low": "26.40",
      "close": "26.40",
      "average": "26.5865",
      "volume": "3836",
      "turnover": "101985.8",
      "trades": "9"
    },
    {
      "date": "2025-07-18",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.70",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2377",
      "volume": "2628",
      "turnover": "68952.6",
      "trades": "12"
    },
    {
      "date": "2025-07-21",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.40",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2577",
      "volume": "775",
      "turnover": "20349.7",
      "trades": "5"
    },
    {
      "date": "2025-07-22",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.80",
      "low": "25.90",
      "close": "26.00",
      "average": "26.2591",
      "volume": "6991",
      "turnover": "183577.5",
      "trades": "21"
    },
    {
      "date": "2025-07-23",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.80",
      "low": "26.10",
      "close": "26.10",
      "average": "26.4008",
      "volume": "12563",
      "turnover": "331673.1",
      "trades": "23"
    },
    {
      "date": "2025-07-24",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.001",
      "volume": "6028",
      "turnover": "156733.8",
      "trades": "12"
    },
    {
      "date": "2025-07-25",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.30",
      "low": "25.90",
      "close": "26.30",
      "average": "26.0575",
      "volume": "15048",
      "turnover": "392113",
      "trades": "22"
    },
    {
      "date": "2025-07-28",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.40",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2039",
      "volume": "11239",
      "turnover": "294505.2",
      "trades": "17"
    },
    {
      "date": "2025-07-29",
      "bid": "26.10",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.30",
      "low": "25.90",
      "close": "26.00",
      "average": "26.2647",
      "volume": "9080",
      "turnover": "238483.8",
      "trades": "10"
    },
    {
      "date": "2025-07-30",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9472",
      "volume": "8017",
      "turnover": "208018.7",
      "trades": "17"
    },
    {
      "date": "2025-07-31",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.20",
      "low": "25.70",
      "close": "25.80",
      "average": "25.9536",
      "volume": "12905",
      "turnover": "334931.4",
      "trades": "16"
    },
    {
      "date": "2025-08-01",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.30",
      "high": "26.40",
      "low": "25.80",
      "close": "25.90",
      "average": "25.8653",
      "volume": "337",
      "turnover": "8716.6",
      "trades": "6"
    },
    {
      "date": "2025-08-04",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "26.10",
      "average": "25.8109",
      "volume": "1331",
      "turnover": "34354.3",
      "trades": "10"
    },
    {
      "date": "2025-08-05",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.80",
      "high": "26.30",
      "low": "25.80",
      "close": "26.30",
      "average": "26.1565",
      "volume": "6198",
      "turnover": "162118",
      "trades": "10"
    },
    {
      "date": "2025-08-06",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.30",
      "low": "26.00",
      "close": "26.30",
      "average": "26.1727",
      "volume": "1672",
      "turnover": "43760.8",
      "trades": "7"
    },
    {
      "date": "2025-08-07",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.10",
      "low": "26.00",
      "close": "26.10",
      "average": "26.0407",
      "volume": "519",
      "turnover": "13515.1",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "26.00",
      "close": "26.30",
      "average": "26.2826",
      "volume": "5782",
      "turnover": "151965.9",
      "trades": "10"
    },
    {
      "date": "2025-08-11",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.10",
      "low": "26.10",
      "close": "26.10",
      "average": "26.10",
      "volume": "897",
      "turnover": "23411.7",
      "trades": "5"
    },
    {
      "date": "2025-08-12",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.20",
      "high": "26.50",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2332",
      "volume": "6956",
      "turnover": "182478.3",
      "trades": "18"
    },
    {
      "date": "2025-08-13",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.40",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2056",
      "volume": "213",
      "turnover": "5581.8",
      "trades": "4"
    },
    {
      "date": "2025-08-14",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.30",
      "low": "25.80",
      "close": "26.00",
      "average": "26.1059",
      "volume": "13818",
      "turnover": "360731.6",
      "trades": "21"
    },
    {
      "date": "2025-08-15",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "25.90",
      "average": "25.8844",
      "volume": "12235",
      "turnover": "316696.1",
      "trades": "21"
    },
    {
      "date": "2025-08-18",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.90",
      "high": "26.00",
      "low": "25.80",
      "close": "25.90",
      "average": "25.8322",
      "volume": "7352",
      "turnover": "189918",
      "trades": "11"
    },
    {
      "date": "2025-08-19",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.90",
      "high": "25.90",
      "low": "25.60",
      "close": "25.70",
      "average": "25.7071",
      "volume": "30175",
      "turnover": "775710.6",
      "trades": "20"
    },
    {
      "date": "2025-08-20",
      "bid": "26.10",
      "ask": "26.60",
      "open": "25.50",
      "high": "26.40",
      "low": "25.50",
      "close": "26.10",
      "average": "26.0169",
      "volume": "30152",
      "turnover": "784461.9",
      "trades": "62"
    },
    {
      "date": "2025-08-21",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.60",
      "low": "26.20",
      "close": "26.40",
      "average": "26.504",
      "volume": "4671",
      "turnover": "123800",
      "trades": "16"
    },
    {
      "date": "2025-08-22",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.70",
      "low": "26.20",
      "close": "26.70",
      "average": "26.5828",
      "volume": "2278",
      "turnover": "60555.6",
      "trades": "8"
    },
    {
      "date": "2025-08-25",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.80",
      "high": "26.80",
      "low": "26.30",
      "close": "26.40",
      "average": "26.4457",
      "volume": "5741",
      "turnover": "151824.8",
      "trades": "17"
    },
    {
      "date": "2025-08-26",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.80",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3018",
      "volume": "8993",
      "turnover": "236531.8",
      "trades": "16"
    },
    {
      "date": "2025-08-27",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.50",
      "low": "26.30",
      "close": "26.50",
      "average": "26.4259",
      "volume": "1706",
      "turnover": "45082.6",
      "trades": "8"
    },
    {
      "date": "2025-08-28",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "26.10",
      "close": "26.30",
      "average": "26.1971",
      "volume": "4409",
      "turnover": "115502.9",
      "trades": "12"
    },
    {
      "date": "2025-08-29",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.30",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1003",
      "volume": "1120",
      "turnover": "29232.3",
      "trades": "11"
    },
    {
      "date": "2025-09-01",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.10",
      "low": "25.60",
      "close": "26.00",
      "average": "25.8846",
      "volume": "4055",
      "turnover": "104962.2",
      "trades": "14"
    },
    {
      "date": "2025-09-02",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.80",
      "high": "26.00",
      "low": "25.70",
      "close": "25.70",
      "average": "25.8039",
      "volume": "4845",
      "turnover": "125020.1",
      "trades": "18"
    },
    {
      "date": "2025-09-03",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.60",
      "high": "26.00",
      "low": "25.60",
      "close": "25.90",
      "average": "25.8364",
      "volume": "7132",
      "turnover": "184265.1",
      "trades": "16"
    },
    {
      "date": "2025-09-04",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.60",
      "high": "25.80",
      "low": "25.60",
      "close": "25.80",
      "average": "25.6854",
      "volume": "2169",
      "turnover": "55711.6",
      "trades": "9"
    },
    {
      "date": "2025-09-05",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.80",
      "low": "25.50",
      "close": "25.70",
      "average": "25.7136",
      "volume": "4986",
      "turnover": "128208.1",
      "trades": "12"
    },
    {
      "date": "2025-09-08",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.70",
      "low": "25.40",
      "close": "25.50",
      "average": "25.5694",
      "volume": "38764",
      "turnover": "991170.9",
      "trades": "28"
    },
    {
      "date": "2025-09-09",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5176",
      "volume": "1416372",
      "turnover": "34357046.75",
      "trades": "15"
    },
    {
      "date": "2025-09-10",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.50",
      "high": "25.60",
      "low": "25.40",
      "close": "25.50",
      "average": "25.5478",
      "volume": "225978",
      "turnover": "5487724.7",
      "trades": "12"
    },
    {
      "date": "2025-09-11",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.60",
      "low": "25.20",
      "close": "25.60",
      "average": "25.3805",
      "volume": "2064",
      "turnover": "52385.3",
      "trades": "11"
    },
    {
      "date": "2025-09-12",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.60",
      "low": "25.30",
      "close": "25.60",
      "average": "25.5126",
      "volume": "25923",
      "turnover": "661363.4",
      "trades": "36"
    },
    {
      "date": "2025-09-15",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.30",
      "high": "25.90",
      "low": "25.30",
      "close": "25.90",
      "average": "25.5627",
      "volume": "6564",
      "turnover": "167812.1",
      "trades": "26"
    },
    {
      "date": "2025-09-16",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.50",
      "low": "25.00",
      "close": "25.00",
      "average": "25.3466",
      "volume": "25061",
      "turnover": "635273.05",
      "trades": "48"
    },
    {
      "date": "2025-09-17",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.30",
      "low": "24.70",
      "close": "24.70",
      "average": "24.9966",
      "volume": "22400",
      "turnover": "559923.4",
      "trades": "54"
    },
    {
      "date": "2025-09-18",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.50",
      "high": "25.20",
      "low": "24.50",
      "close": "24.80",
      "average": "25.0059",
      "volume": "13406",
      "turnover": "335228.9",
      "trades": "31"
    },
    {
      "date": "2025-09-19",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.50",
      "high": "24.80",
      "low": "24.50",
      "close": "24.60",
      "average": "24.7317",
      "volume": "12100",
      "turnover": "299253.8",
      "trades": "26"
    },
    {
      "date": "2025-09-22",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.90",
      "low": "24.20",
      "close": "24.20",
      "average": "24.6857",
      "volume": "8382",
      "turnover": "206915.7",
      "trades": "34"
    },
    {
      "date": "2025-09-23",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.90",
      "high": "25.00",
      "low": "24.40",
      "close": "24.50",
      "average": "24.7507",
      "volume": "15324",
      "turnover": "379280.2",
      "trades": "30"
    },
    {
      "date": "2025-09-24",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.50",
      "low": "23.60",
      "close": "24.20",
      "average": "24.2181",
      "volume": "225800",
      "turnover": "5468321.5",
      "trades": "45"
    },
    {
      "date": "2025-09-25",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.30",
      "low": "24.10",
      "close": "24.20",
      "average": "24.2601",
      "volume": "3542",
      "turnover": "85929.1",
      "trades": "20"
    },
    {
      "date": "2025-09-26",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.20",
      "close": "24.30",
      "average": "24.4465",
      "volume": "15263",
      "turnover": "373127.55",
      "trades": "58"
    },
    {
      "date": "2025-09-29",
      "bid": "24.50",
      "ask": "25.10",
      "open": "24.30",
      "high": "25.10",
      "low": "24.30",
      "close": "25.10",
      "average": "24.6836",
      "volume": "21204",
      "turnover": "523234.7",
      "trades": "42"
    },
    {
      "date": "2025-09-30",
      "bid": "25.10",
      "ask": "25.80",
      "open": "25.10",
      "high": "25.60",
      "low": "24.50",
      "close": "25.20",
      "average": "24.9516",
      "volume": "13829",
      "turnover": "345056.2",
      "trades": "21"
    },
    {
      "date": "2025-10-01",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.20",
      "average": "25.0931",
      "volume": "12887",
      "turnover": "323375.4",
      "trades": "15"
    },
    {
      "date": "2025-10-02",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.40",
      "low": "25.00",
      "close": "25.30",
      "average": "25.1537",
      "volume": "5550",
      "turnover": "139602.8",
      "trades": "9"
    },
    {
      "date": "2025-10-03",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.10",
      "low": "24.50",
      "close": "24.70",
      "average": "24.7539",
      "volume": "36022",
      "turnover": "891726.7",
      "trades": "83"
    },
    {
      "date": "2025-10-06",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6724",
      "volume": "3024",
      "turnover": "74609.4",
      "trades": "10"
    },
    {
      "date": "2025-10-07",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.90",
      "low": "24.30",
      "close": "24.70",
      "average": "24.5814",
      "volume": "110561",
      "turnover": "2717745.2",
      "trades": "41"
    },
    {
      "date": "2025-10-08",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.70",
      "low": "24.00",
      "close": "24.30",
      "average": "24.1844",
      "volume": "186589",
      "turnover": "4512524.59",
      "trades": "30"
    },
    {
      "date": "2025-10-09",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1944",
      "volume": "1206",
      "turnover": "29178.4",
      "trades": "10"
    },
    {
      "date": "2025-10-10",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.80",
      "low": "24.20",
      "close": "24.50",
      "average": "24.5648",
      "volume": "4089",
      "turnover": "100445.4",
      "trades": "10"
    },
    {
      "date": "2025-10-13",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.70",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5261",
      "volume": "4364",
      "turnover": "107031.9",
      "trades": "17"
    },
    {
      "date": "2025-10-14",
      "bid": "24.90",
      "ask": "25.30",
      "open": "24.50",
      "high": "25.30",
      "low": "24.50",
      "close": "24.90",
      "average": "24.8713",
      "volume": "18313",
      "turnover": "455467.6",
      "trades": "22"
    },
    {
      "date": "2025-10-15",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.70",
      "low": "24.90",
      "close": "25.40",
      "average": "25.5241",
      "volume": "2141",
      "turnover": "54647",
      "trades": "13"
    },
    {
      "date": "2025-10-16",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.60",
      "low": "25.30",
      "close": "25.60",
      "average": "25.4437",
      "volume": "2687",
      "turnover": "68367.2",
      "trades": "10"
    },
    {
      "date": "2025-10-17",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.60",
      "low": "25.10",
      "close": "25.10",
      "average": "25.3128",
      "volume": "188",
      "turnover": "4758.8",
      "trades": "2"
    },
    {
      "date": "2025-10-20",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.30",
      "high": "25.30",
      "low": "24.00",
      "close": "24.60",
      "average": "24.7278",
      "volume": "7550",
      "turnover": "186695.1",
      "trades": "19"
    },
    {
      "date": "2025-10-21",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.40",
      "high": "24.60",
      "low": "24.20",
      "close": "24.60",
      "average": "24.4052",
      "volume": "7901",
      "turnover": "192825.6",
      "trades": "15"
    },
    {
      "date": "2025-10-22",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.80",
      "high": "25.30",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9925",
      "volume": "17562",
      "turnover": "438918.7",
      "trades": "8"
    },
    {
      "date": "2025-10-23",
      "bid": "25.00",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.30",
      "low": "24.90",
      "close": "25.00",
      "average": "24.9899",
      "volume": "681",
      "turnover": "17018.1",
      "trades": "9"
    },
    {
      "date": "2025-10-24",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "25.00",
      "close": "25.40",
      "average": "25.2841",
      "volume": "4770",
      "turnover": "120605",
      "trades": "23"
    },
    {
      "date": "2025-10-27",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.40",
      "low": "25.10",
      "close": "25.20",
      "average": "25.191",
      "volume": "7724",
      "turnover": "194575.5",
      "trades": "24"
    },
    {
      "date": "2025-10-28",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.30",
      "high": "25.80",
      "low": "25.30",
      "close": "25.70",
      "average": "25.6778",
      "volume": "77708",
      "turnover": "1995370.3",
      "trades": "30"
    },
    {
      "date": "2025-10-29",
      "bid": "26.30",
      "ask": "26.70",
      "open": "25.70",
      "high": "26.80",
      "low": "25.70",
      "close": "26.30",
      "average": "26.1489",
      "volume": "32336",
      "turnover": "845549.6",
      "trades": "60"
    },
    {
      "date": "2025-10-30",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.70",
      "high": "26.70",
      "low": "26.10",
      "close": "26.50",
      "average": "26.4444",
      "volume": "5455",
      "turnover": "144254.3",
      "trades": "23"
    },
    {
      "date": "2025-10-31",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3662",
      "volume": "11287",
      "turnover": "297594.9",
      "trades": "11"
    },
    {
      "date": "2025-11-03",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.50",
      "low": "26.20",
      "close": "26.40",
      "average": "26.269",
      "volume": "7272",
      "turnover": "191028.3",
      "trades": "23"
    },
    {
      "date": "2025-11-04",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.50",
      "low": "26.20",
      "close": "26.20",
      "average": "26.2677",
      "volume": "3458",
      "turnover": "90833.8",
      "trades": "16"
    },
    {
      "date": "2025-11-05",
      "bid": "26.30",
      "ask": "26.70",
      "open": "26.40",
      "high": "26.40",
      "low": "26.20",
      "close": "26.40",
      "average": "26.3632",
      "volume": "5965",
      "turnover": "157256.6",
      "trades": "23"
    },
    {
      "date": "2025-11-06",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "25.80",
      "average": "25.9948",
      "volume": "20056",
      "turnover": "521352.2",
      "trades": "23"
    },
    {
      "date": "2025-11-07",
      "bid": "25.80",
      "ask": "26.00",
      "open": "24.90",
      "high": "26.20",
      "low": "24.90",
      "close": "25.80",
      "average": "25.7397",
      "volume": "6273",
      "turnover": "161464.9",
      "trades": "19"
    },
    {
      "date": "2025-11-10",
      "bid": "25.60",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.20",
      "low": "25.40",
      "close": "25.90",
      "average": "25.8402",
      "volume": "2209",
      "turnover": "57080.9",
      "trades": "20"
    },
    {
      "date": "2025-11-11",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.80",
      "high": "25.90",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8558",
      "volume": "1826",
      "turnover": "47212.7",
      "trades": "11"
    },
    {
      "date": "2025-11-12",
      "bid": "26.40",
      "ask": "26.60",
      "open": "25.90",
      "high": "26.60",
      "low": "25.60",
      "close": "26.50",
      "average": "25.9963",
      "volume": "20300",
      "turnover": "527725",
      "trades": "43"
    },
    {
      "date": "2025-11-13",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.80",
      "high": "27.00",
      "low": "26.70",
      "close": "27.00",
      "average": "26.8653",
      "volume": "34696",
      "turnover": "932119.7",
      "trades": "65"
    },
    {
      "date": "2025-11-14",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.00",
      "low": "26.60",
      "close": "26.80",
      "average": "26.8576",
      "volume": "21223",
      "turnover": "569999.1",
      "trades": "44"
    },
    {
      "date": "2025-11-17",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.20",
      "low": "26.80",
      "close": "26.90",
      "average": "26.9365",
      "volume": "13562",
      "turnover": "365312.7",
      "trades": "36"
    },
    {
      "date": "2025-11-18",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.10",
      "low": "26.70",
      "close": "26.70",
      "average": "26.8345",
      "volume": "30038",
      "turnover": "805685.3",
      "trades": "67"
    },
    {
      "date": "2025-11-19",
      "bid": "26.20",
      "ask": "26.70",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.8381",
      "volume": "56064",
      "turnover": "1480388.6",
      "trades": "63"
    },
    {
      "date": "2025-11-20",
      "bid": "25.90",
      "ask": "26.20",
      "open": "26.60",
      "high": "26.70",
      "low": "25.60",
      "close": "26.10",
      "average": "26.0964",
      "volume": "59483",
      "turnover": "1552292.6",
      "trades": "43"
    },
    {
      "date": "2025-11-21",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.10",
      "low": "25.70",
      "close": "26.10",
      "average": "26.04",
      "volume": "5688",
      "turnover": "148115.4",
      "trades": "19"
    },
    {
      "date": "2025-11-24",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.20",
      "high": "26.60",
      "low": "26.10",
      "close": "26.30",
      "average": "26.3505",
      "volume": "3876",
      "turnover": "102134.4",
      "trades": "26"
    },
    {
      "date": "2025-11-25",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.40",
      "high": "26.40",
      "low": "25.60",
      "close": "25.60",
      "average": "25.8428",
      "volume": "28250",
      "turnover": "730102.2",
      "trades": "78"
    },
    {
      "date": "2025-11-26",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.90",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4767",
      "volume": "11520",
      "turnover": "293737.6",
      "trades": "62"
    },
    {
      "date": "2025-11-27",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.40",
      "average": "25.4745",
      "volume": "35316",
      "turnover": "899752.45",
      "trades": "52"
    },
    {
      "date": "2025-11-28",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.80",
      "low": "25.30",
      "close": "25.30",
      "average": "25.3041",
      "volume": "158376",
      "turnover": "4010152.1",
      "trades": "37"
    },
    {
      "date": "2025-12-01",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.50",
      "average": "25.2937",
      "volume": "28491",
      "turnover": "720643.5",
      "trades": "67"
    },
    {
      "date": "2025-12-02",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.10",
      "close": "25.10",
      "average": "25.1544",
      "volume": "33759",
      "turnover": "849987.8",
      "trades": "34"
    },
    {
      "date": "2025-12-03",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.40",
      "low": "25.20",
      "close": "25.20",
      "average": "25.262",
      "volume": "1749",
      "turnover": "44190.1",
      "trades": "12"
    },
    {
      "date": "2025-12-04",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.50",
      "low": "25.20",
      "close": "25.40",
      "average": "25.2931",
      "volume": "4809",
      "turnover": "121634.5",
      "trades": "27"
    },
    {
      "date": "2025-12-05",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.50",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3076",
      "volume": "6467",
      "turnover": "163664.5",
      "trades": "25"
    },
    {
      "date": "2025-12-08",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.50",
      "low": "25.30",
      "close": "25.40",
      "average": "25.3984",
      "volume": "8953",
      "turnover": "227392",
      "trades": "33"
    },
    {
      "date": "2025-12-09",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.50",
      "low": "25.40",
      "close": "25.40",
      "average": "25.4686",
      "volume": "1623",
      "turnover": "41335.5",
      "trades": "14"
    },
    {
      "date": "2025-12-10",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.40",
      "low": "25.20",
      "close": "25.20",
      "average": "25.3712",
      "volume": "1442",
      "turnover": "36585.2",
      "trades": "15"
    },
    {
      "date": "2025-12-11",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.40",
      "average": "25.2931",
      "volume": "1205",
      "turnover": "30478.2",
      "trades": "13"
    },
    {
      "date": "2025-12-12",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.20",
      "high": "25.80",
      "low": "25.20",
      "close": "25.70",
      "average": "25.6827",
      "volume": "216832",
      "turnover": "5331891.4",
      "trades": "44"
    },
    {
      "date": "2025-12-15",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.70",
      "low": "25.30",
      "close": "25.50",
      "average": "25.5583",
      "volume": "8257",
      "turnover": "211035.1",
      "trades": "29"
    },
    {
      "date": "2025-12-16",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.80",
      "low": "25.40",
      "close": "25.80",
      "average": "25.4594",
      "volume": "2426",
      "turnover": "61764.4",
      "trades": "18"
    },
    {
      "date": "2025-12-17",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.50",
      "high": "26.00",
      "low": "25.50",
      "close": "25.60",
      "average": "25.7678",
      "volume": "5872",
      "turnover": "151308.5",
      "trades": "22"
    },
    {
      "date": "2025-12-18",
      "bid": "26.10",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.20",
      "low": "25.60",
      "close": "26.10",
      "average": "25.8811",
      "volume": "4471",
      "turnover": "115714.6",
      "trades": "16"
    },
    {
      "date": "2025-12-19",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.40",
      "low": "26.10",
      "close": "26.40",
      "average": "26.3416",
      "volume": "8736",
      "turnover": "230151.9",
      "trades": "19"
    },
    {
      "date": "2025-12-22",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.60",
      "low": "26.10",
      "close": "26.50",
      "average": "26.465",
      "volume": "7904",
      "turnover": "209179.7",
      "trades": "24"
    },
    {
      "date": "2025-12-23",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.00",
      "low": "26.50",
      "close": "26.60",
      "average": "26.6835",
      "volume": "782",
      "turnover": "20866.5",
      "trades": "14"
    },
    {
      "date": "2025-12-29",
      "bid": "27.50",
      "ask": "27.60",
      "open": "26.70",
      "high": "27.50",
      "low": "26.60",
      "close": "27.50",
      "average": "27.1965",
      "volume": "20195",
      "turnover": "549234.2",
      "trades": "55"
    },
    {
      "date": "2025-12-30",
      "bid": "28.10",
      "ask": "28.50",
      "open": "27.60",
      "high": "28.80",
      "low": "27.60",
      "close": "28.10",
      "average": "28.3679",
      "volume": "33093",
      "turnover": "938884.4",
      "trades": "93"
    },
    {
      "date": "2026-01-02",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.10",
      "high": "29.20",
      "low": "28.10",
      "close": "29.00",
      "average": "28.9532",
      "volume": "89471",
      "turnover": "2590482.9",
      "trades": "95"
    },
    {
      "date": "2026-01-05",
      "bid": "28.40",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.40",
      "low": "28.90",
      "close": "28.90",
      "average": "29.1668",
      "volume": "9815",
      "turnover": "286272",
      "trades": "37"
    },
    {
      "date": "2026-01-07",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.90",
      "high": "28.90",
      "low": "28.40",
      "close": "28.50",
      "average": "28.5206",
      "volume": "22996",
      "turnover": "655300.25",
      "trades": "253"
    },
    {
      "date": "2026-01-08",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.50",
      "high": "28.80",
      "low": "28.20",
      "close": "28.40",
      "average": "28.4894",
      "volume": "46947",
      "turnover": "1337448.1",
      "trades": "39"
    },
    {
      "date": "2026-01-09",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.80",
      "high": "28.80",
      "low": "28.20",
      "close": "28.20",
      "average": "28.3931",
      "volume": "12671",
      "turnover": "359768.6",
      "trades": "37"
    },
    {
      "date": "2026-01-12",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.30",
      "high": "28.50",
      "low": "28.20",
      "close": "28.20",
      "average": "28.267",
      "volume": "10095",
      "turnover": "285355.4",
      "trades": "19"
    },
    {
      "date": "2026-01-13",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.50",
      "low": "28.20",
      "close": "28.40",
      "average": "28.3952",
      "volume": "3126",
      "turnover": "88763.3",
      "trades": "19"
    },
    {
      "date": "2026-01-14",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "28.10",
      "close": "28.20",
      "average": "28.1348",
      "volume": "40197",
      "turnover": "1130934.3",
      "trades": "36"
    },
    {
      "date": "2026-01-15",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.70",
      "low": "28.20",
      "close": "28.30",
      "average": "28.505",
      "volume": "14628",
      "turnover": "416971.4",
      "trades": "28"
    },
    {
      "date": "2026-01-16",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.80",
      "low": "28.20",
      "close": "28.30",
      "average": "28.3062",
      "volume": "5864",
      "turnover": "165987.4",
      "trades": "25"
    },
    {
      "date": "2026-01-19",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.40",
      "low": "28.10",
      "close": "28.10",
      "average": "28.1742",
      "volume": "17099",
      "turnover": "481749.9",
      "trades": "34"
    },
    {
      "date": "2026-01-20",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.30",
      "low": "28.00",
      "close": "28.00",
      "average": "28.111",
      "volume": "17028",
      "turnover": "478674",
      "trades": "23"
    },
    {
      "date": "2026-01-21",
      "bid": "27.60",
      "ask": "28.20",
      "open": "28.00",
      "high": "28.10",
      "low": "27.60",
      "close": "28.10",
      "average": "28.06",
      "volume": "1154",
      "turnover": "32381.2",
      "trades": "12"
    },
    {
      "date": "2026-01-22",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.50",
      "high": "28.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.1211",
      "volume": "2672",
      "turnover": "75139.5",
      "trades": "16"
    },
    {
      "date": "2026-01-23",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.10",
      "low": "27.60",
      "close": "27.80",
      "average": "27.8701",
      "volume": "1233",
      "turnover": "34363.8",
      "trades": "17"
    },
    {
      "date": "2026-01-26",
      "bid": "28.10",
      "ask": "28.30",
      "open": "27.70",
      "high": "28.40",
      "low": "27.70",
      "close": "28.10",
      "average": "28.1097",
      "volume": "3249",
      "turnover": "91328.5",
      "trades": "23"
    },
    {
      "date": "2026-01-27",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.50",
      "low": "28.00",
      "close": "28.40",
      "average": "28.0811",
      "volume": "7233",
      "turnover": "203297.75",
      "trades": "24"
    },
    {
      "date": "2026-01-28",
      "bid": "27.90",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.80",
      "low": "27.30",
      "close": "27.90",
      "average": "27.9707",
      "volume": "17476",
      "turnover": "488816",
      "trades": "53"
    },
    {
      "date": "2026-01-29",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.20",
      "low": "27.80",
      "close": "27.80",
      "average": "27.9241",
      "volume": "2119",
      "turnover": "59171.2",
      "trades": "18"
    },
    {
      "date": "2026-01-30",
      "bid": "28.00",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.40",
      "low": "27.90",
      "close": "28.30",
      "average": "28.2289",
      "volume": "1270",
      "turnover": "35850.7",
      "trades": "14"
    },
    {
      "date": "2026-02-02",
      "bid": "27.60",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.60",
      "low": "27.20",
      "close": "28.30",
      "average": "28.2653",
      "volume": "6990",
      "turnover": "197574.7",
      "trades": "33"
    },
    {
      "date": "2026-02-03",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.10",
      "high": "28.60",
      "low": "27.60",
      "close": "27.60",
      "average": "28.111",
      "volume": "4589",
      "turnover": "129001.6",
      "trades": "20"
    },
    {
      "date": "2026-02-04",
      "bid": "28.00",
      "ask": "28.30",
      "open": "27.60",
      "high": "28.60",
      "low": "27.60",
      "close": "28.30",
      "average": "27.9642",
      "volume": "4070",
      "turnover": "113814.2",
      "trades": "27"
    },
    {
      "date": "2026-02-05",
      "bid": "28.20",
      "ask": "28.60",
      "open": "28.30",
      "high": "28.60",
      "low": "27.60",
      "close": "28.20",
      "average": "28.0299",
      "volume": "5651",
      "turnover": "158396.7",
      "trades": "51"
    },
    {
      "date": "2026-02-06",
      "bid": "27.70",
      "ask": "27.90",
      "open": "27.70",
      "high": "28.50",
      "low": "27.60",
      "close": "28.00",
      "average": "27.8829",
      "volume": "5532",
      "turnover": "154248.2",
      "trades": "21"
    },
    {
      "date": "2026-02-09",
      "bid": "26.20",
      "ask": "26.50",
      "open": "27.60",
      "high": "27.70",
      "low": "24.20",
      "close": "26.20",
      "average": "25.855",
      "volume": "112291",
      "turnover": "2903473.1",
      "trades": "151"
    },
    {
      "date": "2026-02-10",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.50",
      "high": "27.00",
      "low": "26.20",
      "close": "26.90",
      "average": "26.6026",
      "volume": "12113",
      "turnover": "322236.7",
      "trades": "34"
    },
    {
      "date": "2026-02-11",
      "bid": "26.60",
      "ask": "27.50",
      "open": "26.90",
      "high": "27.50",
      "low": "26.50",
      "close": "26.50",
      "average": "26.975",
      "volume": "10061",
      "turnover": "271395",
      "trades": "161"
    },
    {
      "date": "2026-02-12",
      "bid": "27.10",
      "ask": "27.30",
      "open": "28.10",
      "high": "28.10",
      "low": "26.90",
      "close": "27.30",
      "average": "27.2047",
      "volume": "1801",
      "turnover": "48987.2",
      "trades": "22"
    },
    {
      "date": "2026-02-13",
      "bid": "26.80",
      "ask": "27.10",
      "open": "27.90",
      "high": "27.90",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9164",
      "volume": "3335",
      "turnover": "89647.4",
      "trades": "12"
    },
    {
      "date": "2026-02-16",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.60",
      "high": "27.10",
      "low": "26.50",
      "close": "27.00",
      "average": "26.9466",
      "volume": "29022",
      "turnover": "782043",
      "trades": "32"
    },
    {
      "date": "2026-02-17",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.70",
      "close": "27.00",
      "average": "26.7999",
      "volume": "851",
      "turnover": "22806.7",
      "trades": "8"
    },
    {
      "date": "2026-02-18",
      "bid": "26.90",
      "ask": "27.30",
      "open": "26.80",
      "high": "27.50",
      "low": "26.80",
      "close": "27.00",
      "average": "26.8023",
      "volume": "2220",
      "turnover": "59501",
      "trades": "8"
    },
    {
      "date": "2026-02-19",
      "bid": "27.40",
      "ask": "27.70",
      "open": "26.80",
      "high": "27.90",
      "low": "26.60",
      "close": "27.70",
      "average": "27.4063",
      "volume": "13620",
      "turnover": "373273.3",
      "trades": "46"
    },
    {
      "date": "2026-02-20",
      "bid": "28.10",
      "ask": "28.20",
      "open": "27.70",
      "high": "28.10",
      "low": "27.20",
      "close": "28.10",
      "average": "27.8228",
      "volume": "4992",
      "turnover": "138956.15",
      "trades": "34"
    },
    {
      "date": "2026-02-23",
      "bid": "27.80",
      "ask": "28.10",
      "open": "28.10",
      "high": "28.10",
      "low": "27.80",
      "close": "28.10",
      "average": "27.997",
      "volume": "82331",
      "turnover": "2305018.5",
      "trades": "15"
    },
    {
      "date": "2026-02-24",
      "bid": "28.10",
      "ask": "28.30",
      "open": "27.70",
      "high": "28.30",
      "low": "27.70",
      "close": "27.90",
      "average": "28.1499",
      "volume": "649197",
      "turnover": "18274859.6",
      "trades": "21"
    },
    {
      "date": "2026-02-25",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.70",
      "close": "27.70",
      "average": "27.9971",
      "volume": "160334",
      "turnover": "4488887.7",
      "trades": "24"
    },
    {
      "date": "2026-02-26",
      "bid": "27.90",
      "ask": "28.20",
      "open": "27.90",
      "high": "28.50",
      "low": "27.90",
      "close": "28.20",
      "average": "28.05",
      "volume": "6819",
      "turnover": "191273.1",
      "trades": "23"
    },
    {
      "date": "2026-02-27",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.20",
      "low": "27.70",
      "close": "28.20",
      "average": "28.0302",
      "volume": "2707",
      "turnover": "75877.8",
      "trades": "17"
    },
    {
      "date": "2026-03-02",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.30",
      "low": "27.30",
      "close": "27.70",
      "average": "27.5603",
      "volume": "16721",
      "turnover": "460995.5",
      "trades": "38"
    },
    {
      "date": "2026-03-03",
      "bid": "27.10",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.60",
      "low": "27.10",
      "close": "27.10",
      "average": "27.2116",
      "volume": "5332",
      "turnover": "145092",
      "trades": "22"
    },
    {
      "date": "2026-03-04",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.40",
      "low": "27.00",
      "close": "27.30",
      "average": "27.2214",
      "volume": "10251",
      "turnover": "279046.1",
      "trades": "20"
    },
    {
      "date": "2026-03-05",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.2984",
      "volume": "4960",
      "turnover": "135400.1",
      "trades": "15"
    },
    {
      "date": "2026-03-06",
      "bid": "26.50",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.50",
      "average": "26.4953",
      "volume": "7542",
      "turnover": "199827.7",
      "trades": "24"
    },
    {
      "date": "2026-03-09",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "25.60",
      "close": "26.50",
      "average": "25.9733",
      "volume": "26449",
      "turnover": "686967.9",
      "trades": "60"
    },
    {
      "date": "2026-03-10",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.90",
      "high": "26.90",
      "low": "26.20",
      "close": "26.60",
      "average": "26.603",
      "volume": "3506",
      "turnover": "93324.05",
      "trades": "23"
    },
    {
      "date": "2026-03-11",
      "bid": "26.30",
      "ask": "26.80",
      "open": "27.30",
      "high": "27.30",
      "low": "26.70",
      "close": "26.70",
      "average": "27.0194",
      "volume": "2908",
      "turnover": "78572.5",
      "trades": "15"
    },
    {
      "date": "2026-03-12",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.30",
      "high": "27.00",
      "low": "26.30",
      "close": "27.00",
      "average": "26.9986",
      "volume": "502",
      "turnover": "13553.3",
      "trades": "4"
    },
    {
      "date": "2026-03-13",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.00",
      "low": "26.50",
      "close": "27.00",
      "average": "26.78",
      "volume": "2536",
      "turnover": "67914.2",
      "trades": "13"
    },
    {
      "date": "2026-03-16",
      "bid": "26.20",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.10",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2619",
      "volume": "15550",
      "turnover": "408387.45",
      "trades": "51"
    },
    {
      "date": "2026-03-17",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.80",
      "low": "26.20",
      "close": "26.20",
      "average": "26.4805",
      "volume": "17019",
      "turnover": "450231.4",
      "trades": "18"
    },
    {
      "date": "2026-03-18",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.70",
      "low": "25.60",
      "close": "26.70",
      "average": "25.9657",
      "volume": "12346",
      "turnover": "320572.8",
      "trades": "22"
    },
    {
      "date": "2026-03-19",
      "bid": "25.40",
      "ask": "26.00",
      "open": "25.80",
      "high": "26.60",
      "low": "25.40",
      "close": "25.40",
      "average": "25.7574",
      "volume": "9574",
      "turnover": "246599.7",
      "trades": "28"
    },
    {
      "date": "2026-03-20",
      "bid": "24.70",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.70",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2782",
      "volume": "14177",
      "turnover": "358368.8",
      "trades": "26"
    },
    {
      "date": "2026-03-23",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.30",
      "low": "24.50",
      "close": "24.80",
      "average": "24.7574",
      "volume": "27562",
      "turnover": "682362.8",
      "trades": "54"
    },
    {
      "date": "2026-03-24",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.50",
      "low": "24.90",
      "close": "25.00",
      "average": "25.3164",
      "volume": "48944",
      "turnover": "1219543.3",
      "trades": "19"
    },
    {
      "date": "2026-03-25",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.70",
      "low": "25.10",
      "close": "25.50",
      "average": "25.2748",
      "volume": "1241",
      "turnover": "31366",
      "trades": "13"
    },
    {
      "date": "2026-03-26",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.30",
      "average": "25.3326",
      "volume": "9124",
      "turnover": "231134.3",
      "trades": "20"
    },
    {
      "date": "2026-03-27",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.40",
      "high": "26.20",
      "low": "25.00",
      "close": "25.40",
      "average": "25.325",
      "volume": "4227",
      "turnover": "107048.6",
      "trades": "13"
    },
    {
      "date": "2026-03-30",
      "bid": "24.80",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.40",
      "low": "24.60",
      "close": "24.80",
      "average": "24.7452",
      "volume": "5928",
      "turnover": "146689.8",
      "trades": "20"
    },
    {
      "date": "2026-03-31",
      "bid": "24.90",
      "ask": "25.30",
      "open": "24.80",
      "high": "25.30",
      "low": "24.80",
      "close": "25.30",
      "average": "25.0228",
      "volume": "6523",
      "turnover": "163158.8",
      "trades": "12"
    },
    {
      "date": "2026-04-01",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.60",
      "average": "25.5706",
      "volume": "3039",
      "turnover": "77709.2",
      "trades": "17"
    },
    {
      "date": "2026-04-02",
      "bid": "25.40",
      "ask": "26.00",
      "open": "25.80",
      "high": "25.80",
      "low": "24.90",
      "close": "25.80",
      "average": "25.3832",
      "volume": "3818",
      "turnover": "96870.8",
      "trades": "15"
    },
    {
      "date": "2026-04-07",
      "bid": "25.30",
      "ask": "25.90",
      "open": "25.60",
      "high": "26.20",
      "low": "25.40",
      "close": "25.40",
      "average": "25.7101",
      "volume": "6756",
      "turnover": "173697.5",
      "trades": "25"
    },
    {
      "date": "2026-04-08",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.40",
      "low": "25.60",
      "close": "26.00",
      "average": "26.0403",
      "volume": "10436",
      "turnover": "271756.7",
      "trades": "25"
    },
    {
      "date": "2026-04-09",
      "bid": "25.10",
      "ask": "25.60",
      "open": "25.90",
      "high": "25.90",
      "low": "25.50",
      "close": "25.60",
      "average": "25.6998",
      "volume": "2439",
      "turnover": "62681.8",
      "trades": "19"
    },
    {
      "date": "2026-04-10",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.60",
      "high": "25.90",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8506",
      "volume": "4422",
      "turnover": "114311.5",
      "trades": "14"
    },
    {
      "date": "2026-04-13",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.20",
      "close": "25.50",
      "average": "25.4413",
      "volume": "3998",
      "turnover": "101714.2",
      "trades": "19"
    },
    {
      "date": "2026-04-14",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.30",
      "high": "25.80",
      "low": "25.30",
      "close": "25.50",
      "average": "25.489",
      "volume": "13453",
      "turnover": "342904.1",
      "trades": "20"
    },
    {
      "date": "2026-04-15",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.90",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5379",
      "volume": "16460",
      "turnover": "420354.5",
      "trades": "20"
    },
    {
      "date": "2026-04-16",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.40",
      "close": "25.70",
      "average": "25.6179",
      "volume": "2921",
      "turnover": "74829.8",
      "trades": "9"
    },
    {
      "date": "2026-04-17",
      "bid": "25.90",
      "ask": "26.40",
      "open": "25.40",
      "high": "26.50",
      "low": "25.40",
      "close": "26.50",
      "average": "26.1153",
      "volume": "25602",
      "turnover": "668603.2",
      "trades": "14"
    },
    {
      "date": "2026-04-20",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.40",
      "high": "26.40",
      "low": "25.60",
      "close": "25.80",
      "average": "25.7575",
      "volume": "31849",
      "turnover": "820349.8",
      "trades": "36"
    },
    {
      "date": "2026-04-21",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.80",
      "high": "26.10",
      "low": "25.60",
      "close": "25.60",
      "average": "25.6672",
      "volume": "9812",
      "turnover": "251846.2",
      "trades": "20"
    },
    {
      "date": "2026-04-22",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.60",
      "high": "26.00",
      "low": "25.40",
      "close": "25.70",
      "average": "25.532",
      "volume": "2417",
      "turnover": "61710.8",
      "trades": "11"
    },
    {
      "date": "2026-04-23",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.10",
      "low": "25.40",
      "close": "25.40",
      "average": "25.8445",
      "volume": "24423",
      "turnover": "631199.3",
      "trades": "21"
    },
    {
      "date": "2026-04-24",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.80",
      "high": "25.80",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5018",
      "volume": "1870",
      "turnover": "47688.3",
      "trades": "5"
    },
    {
      "date": "2026-04-27",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.90",
      "low": "25.50",
      "close": "25.60",
      "average": "25.735",
      "volume": "2620",
      "turnover": "67425.8",
      "trades": "14"
    },
    {
      "date": "2026-04-28",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.70",
      "low": "25.20",
      "close": "25.60",
      "average": "25.3074",
      "volume": "5377",
      "turnover": "136077.8",
      "trades": "7"
    },
    {
      "date": "2026-04-29",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.70",
      "low": "25.10",
      "close": "25.10",
      "average": "25.4115",
      "volume": "8247",
      "turnover": "209569",
      "trades": "15"
    },
    {
      "date": "2026-04-30",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.60",
      "low": "25.10",
      "close": "25.40",
      "average": "25.4783",
      "volume": "12927",
      "turnover": "329358",
      "trades": "14"
    },
    {
      "date": "2026-05-04",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.60",
      "low": "25.10",
      "close": "25.40",
      "average": "25.2721",
      "volume": "8142",
      "turnover": "205765.2",
      "trades": "17"
    },
    {
      "date": "2026-05-05",
      "bid": "25.10",
      "ask": "25.90",
      "open": "25.10",
      "high": "25.90",
      "low": "25.00",
      "close": "25.90",
      "average": "25.3917",
      "volume": "14930",
      "turnover": "379086.8",
      "trades": "28"
    },
    {
      "date": "2026-05-06",
      "bid": "25.80",
      "ask": "26.60",
      "open": "25.90",
      "high": "27.00",
      "low": "25.30",
      "close": "25.90",
      "average": "26.1145",
      "volume": "20309",
      "turnover": "530359.8",
      "trades": "33"
    },
    {
      "date": "2026-05-07",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.70",
      "high": "26.70",
      "low": "25.40",
      "close": "25.80",
      "average": "25.5496",
      "volume": "20015",
      "turnover": "511375.3",
      "trades": "27"
    },
    {
      "date": "2026-05-08",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.70",
      "high": "25.70",
      "low": "25.10",
      "close": "25.30",
      "average": "25.4662",
      "volume": "8060",
      "turnover": "205257.5",
      "trades": "17"
    },
    {
      "date": "2026-05-11",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.20",
      "high": "25.40",
      "low": "24.60",
      "close": "24.70",
      "average": "25.0419",
      "volume": "96469",
      "turnover": "2415921.7",
      "trades": "92"
    },
    {
      "date": "2026-05-12",
      "bid": "24.30",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.70",
      "average": "24.5022",
      "volume": "856654",
      "turnover": "20989903.8",
      "trades": "25"
    },
    {
      "date": "2026-05-13",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.80",
      "high": "25.00",
      "low": "24.70",
      "close": "24.70",
      "average": "24.81",
      "volume": "6205",
      "turnover": "153946.3",
      "trades": "18"
    },
    {
      "date": "2026-05-15",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9147",
      "volume": "10424",
      "turnover": "259710.9",
      "trades": "24"
    },
    {
      "date": "2026-05-18",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.80",
      "low": "24.40",
      "close": "24.50",
      "average": "24.5435",
      "volume": "11497",
      "turnover": "282176.5",
      "trades": "19"
    },
    {
      "date": "2026-05-19",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.60",
      "high": "24.90",
      "low": "24.40",
      "close": "24.90",
      "average": "24.5924",
      "volume": "27700",
      "turnover": "681210.2",
      "trades": "18"
    },
    {
      "date": "2026-05-20",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.00",
      "low": "24.70",
      "close": "24.80",
      "average": "24.8636",
      "volume": "1389",
      "turnover": "34535.6",
      "trades": "8"
    },
    {
      "date": "2026-05-21",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.90",
      "high": "24.90",
      "low": "24.70",
      "close": "24.70",
      "average": "24.7236",
      "volume": "8661",
      "turnover": "214131.1",
      "trades": "21"
    },
    {
      "date": "2026-05-22",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.60",
      "high": "25.00",
      "low": "24.60",
      "close": "25.00",
      "average": "24.7336",
      "volume": "8758",
      "turnover": "216616.9",
      "trades": "32"
    },
    {
      "date": "2026-05-25",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.00",
      "low": "24.70",
      "close": "25.00",
      "average": "24.9672",
      "volume": "143704",
      "turnover": "3587891.8",
      "trades": "120"
    },
    {
      "date": "2026-05-26",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.10",
      "high": "25.10",
      "low": "24.90",
      "close": "25.00",
      "average": "24.9411",
      "volume": "1383",
      "turnover": "34493.5",
      "trades": "11"
    },
    {
      "date": "2026-05-27",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.80",
      "average": "24.8182",
      "volume": "945181",
      "turnover": "22701655.1",
      "trades": "26"
    },
    {
      "date": "2026-05-28",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.70",
      "high": "24.80",
      "low": "24.50",
      "close": "24.70",
      "average": "24.6475",
      "volume": "4087",
      "turnover": "100734.2",
      "trades": "17"
    },
    {
      "date": "2026-05-29",
      "bid": "25.40",
      "ask": "25.50",
      "open": "24.80",
      "high": "26.30",
      "low": "24.70",
      "close": "26.30",
      "average": "26.005",
      "volume": "220753",
      "turnover": "5740682.7",
      "trades": "125"
    },
    {
      "date": "2026-06-01",
      "bid": "25.30",
      "ask": "25.50",
      "open": "26.40",
      "high": "26.50",
      "low": "25.20",
      "close": "25.40",
      "average": "26.0738",
      "volume": "15572",
      "turnover": "405372.85",
      "trades": "37"
    },
    {
      "date": "2026-06-02",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.10",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8766",
      "volume": "7413",
      "turnover": "191822.9",
      "trades": "30"
    },
    {
      "date": "2026-06-03",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.60",
      "high": "25.60",
      "low": "25.00",
      "close": "25.00",
      "average": "25.1851",
      "volume": "5823",
      "turnover": "146653",
      "trades": "23"
    },
    {
      "date": "2026-06-04",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.20",
      "low": "25.00",
      "close": "25.10",
      "average": "25.0804",
      "volume": "4738",
      "turnover": "118831.1",
      "trades": "25"
    },
    {
      "date": "2026-06-05",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.80",
      "close": "25.00",
      "average": "24.9903",
      "volume": "6194",
      "turnover": "154789.9",
      "trades": "22"
    },
    {
      "date": "2026-06-08",
      "bid": "24.80",
      "ask": "25.10",
      "open": "24.80",
      "high": "25.20",
      "low": "24.20",
      "close": "25.10",
      "average": "24.7141",
      "volume": "59187",
      "turnover": "1466917.2",
      "trades": "91"
    },
    {
      "date": "2026-06-09",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.20",
      "low": "24.90",
      "close": "25.00",
      "average": "24.926",
      "volume": "2707",
      "turnover": "67474.6",
      "trades": "10"
    },
    {
      "date": "2026-06-10",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.90",
      "high": "24.90",
      "low": "24.40",
      "close": "24.50",
      "average": "24.5269",
      "volume": "11674",
      "turnover": "286327.3",
      "trades": "32"
    },
    {
      "date": "2026-06-11",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.60",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5376",
      "volume": "4808",
      "turnover": "117977",
      "trades": "20"
    },
    {
      "date": "2026-06-12",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.50",
      "high": "25.00",
      "low": "24.40",
      "close": "25.00",
      "average": "24.7178",
      "volume": "5957",
      "turnover": "147244.2",
      "trades": "34"
    },
    {
      "date": "2026-06-15",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.60",
      "low": "24.40",
      "close": "24.50",
      "average": "24.4923",
      "volume": "1999",
      "turnover": "48960.1",
      "trades": "19"
    },
    {
      "date": "2026-06-16",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5335",
      "volume": "6075",
      "turnover": "149041",
      "trades": "18"
    },
    {
      "date": "2026-06-17",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "24.50",
      "close": "24.50",
      "average": "24.50",
      "volume": "4500",
      "turnover": "110250",
      "trades": "5"
    },
    {
      "date": "2026-06-18",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.40",
      "low": "24.30",
      "close": "24.40",
      "average": "24.3854",
      "volume": "5259",
      "turnover": "128240.65",
      "trades": "18"
    },
    {
      "date": "2026-06-22",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.50",
      "low": "24.20",
      "close": "24.30",
      "average": "24.2523",
      "volume": "18204",
      "turnover": "441488.2",
      "trades": "26"
    },
    {
      "date": "2026-06-23",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1231",
      "volume": "588",
      "turnover": "14184.4",
      "trades": "4"
    },
    {
      "date": "2026-06-24",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.30",
      "low": "23.70",
      "close": "24.00",
      "average": "23.8962",
      "volume": "36239",
      "turnover": "865952.3",
      "trades": "44"
    },
    {
      "date": "2026-06-25",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.40",
      "low": "23.80",
      "close": "24.20",
      "average": "23.9164",
      "volume": "1925",
      "turnover": "46039",
      "trades": "11"
    },
    {
      "date": "2026-06-26",
      "bid": "23.90",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.40",
      "low": "23.80",
      "close": "23.90",
      "average": "24.2553",
      "volume": "3038",
      "turnover": "73687.6",
      "trades": "14"
    },
    {
      "date": "2026-06-29",
      "bid": "23.90",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.10",
      "low": "23.80",
      "close": "24.10",
      "average": "23.9807",
      "volume": "9692",
      "turnover": "232421.2",
      "trades": "22"
    },
    {
      "date": "2026-06-30",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.20",
      "low": "23.80",
      "close": "24.10",
      "average": "23.9219",
      "volume": "6226",
      "turnover": "148932.55",
      "trades": "19"
    },
    {
      "date": "2026-07-01",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.40",
      "low": "23.90",
      "close": "24.10",
      "average": "24.1484",
      "volume": "6194",
      "turnover": "149575",
      "trades": "10"
    },
    {
      "date": "2026-07-02",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.30",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2966",
      "volume": "90668",
      "turnover": "2202928.2",
      "trades": "12"
    },
    {
      "date": "2026-07-03",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "23.80",
      "close": "24.50",
      "average": "24.1192",
      "volume": "34087",
      "turnover": "822132.95",
      "trades": "42"
    },
    {
      "date": "2026-07-06",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.40",
      "average": "24.3783",
      "volume": "2711",
      "turnover": "66089.5",
      "trades": "7"
    },
    {
      "date": "2026-07-07",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.50",
      "low": "24.30",
      "close": "24.40",
      "average": "24.3954",
      "volume": "5613",
      "turnover": "136931.1",
      "trades": "13"
    },
    {
      "date": "2026-07-08",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.50",
      "low": "24.00",
      "close": "24.10",
      "average": "24.2513",
      "volume": "59253",
      "turnover": "1436962.1",
      "trades": "9"
    },
    {
      "date": "2026-07-09",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "23.80",
      "close": "23.90",
      "average": "23.9143",
      "volume": "42250",
      "turnover": "1010380",
      "trades": "22"
    },
    {
      "date": "2026-07-10",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.20",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9974",
      "volume": "8579",
      "turnover": "205873.7",
      "trades": "19"
    },
    {
      "date": "2026-07-13",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.10",
      "low": "23.80",
      "close": "24.00",
      "average": "23.9906",
      "volume": "1580",
      "turnover": "37905.2",
      "trades": "16"
    },
    {
      "date": "2026-07-14",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.10",
      "low": "23.80",
      "close": "24.00",
      "average": "23.9075",
      "volume": "2913",
      "turnover": "69642.5",
      "trades": "11"
    },
    {
      "date": "2026-07-15",
      "bid": "24.30",
      "ask": "24.40",
      "open": "23.50",
      "high": "24.40",
      "low": "23.50",
      "close": "24.40",
      "average": "24.0869",
      "volume": "7441",
      "turnover": "179230.4",
      "trades": "20"
    },
    {
      "date": "2026-07-16",
      "bid": "24.30",
      "ask": "24.70",
      "open": "24.40",
      "high": "24.60",
      "low": "24.30",
      "close": "24.60",
      "average": "24.4529",
      "volume": "14413",
      "turnover": "352439.7",
      "trades": "21"
    },
    {
      "date": "2026-07-17",
      "bid": "23.80",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.60",
      "low": "23.80",
      "close": "24.30",
      "average": "23.8444",
      "volume": "31107",
      "turnover": "741727.3",
      "trades": "36"
    },
    {
      "date": "2026-07-20",
      "bid": "23.80",
      "ask": "24.40",
      "open": "23.80",
      "high": "24.10",
      "low": "23.60",
      "close": "23.90",
      "average": "23.8955",
      "volume": "2919",
      "turnover": "69750.9",
      "trades": "19"
    },
    {
      "date": "2026-07-21",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.00",
      "low": "23.80",
      "close": "24.00",
      "average": "23.8447",
      "volume": "492",
      "turnover": "11731.6",
      "trades": "3"
    },
    {
      "date": "2026-07-22",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.20",
      "low": "23.90",
      "close": "24.10",
      "average": "24.0014",
      "volume": "6626",
      "turnover": "159033",
      "trades": "11"
    },
    {
      "date": "2026-07-23",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.00",
      "low": "23.90",
      "close": "24.00",
      "average": "23.9245",
      "volume": "184",
      "turnover": "4402.1",
      "trades": "2"
    },
    {
      "date": "2026-07-24",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.20",
      "low": "23.90",
      "close": "24.20",
      "average": "23.9895",
      "volume": "3234",
      "turnover": "77581.9",
      "trades": "10"
    },
    {
      "date": "2026-07-27",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1468",
      "volume": "316",
      "turnover": "7630.4",
      "trades": "7"
    },
    {
      "date": "2026-07-28",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.40",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2782",
      "volume": "6080",
      "turnover": "147611.7",
      "trades": "14"
    },
    {
      "date": "2026-07-29",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.10",
      "average": "24.043",
      "volume": "4267",
      "turnover": "102591.5",
      "trades": "6"
    },
    {
      "date": "2026-07-30",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.40",
      "low": "24.00",
      "close": "24.10",
      "average": "24.3291",
      "volume": "5229",
      "turnover": "127216.9",
      "trades": "10"
    },
    {
      "date": "2026-07-31",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.20",
      "low": "24.00",
      "close": "24.10",
      "average": "24.1027",
      "volume": "2467",
      "turnover": "59461.3",
      "trades": "7"
    },
    {
      "date": "2026-08-03",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.50",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2639",
      "volume": "5958",
      "turnover": "144564.5",
      "trades": "24"
    },
    {
      "date": "2026-08-04",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.10",
      "high": "24.30",
      "low": "24.00",
      "close": "24.20",
      "average": "24.084",
      "volume": "8332",
      "turnover": "200667.5",
      "trades": "17"
    },
    {
      "date": "2026-08-05",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.50",
      "low": "24.10",
      "close": "24.20",
      "average": "24.1666",
      "volume": "7460",
      "turnover": "180282.5",
      "trades": "14"
    },
    {
      "date": "2026-08-06",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0403",
      "volume": "24798",
      "turnover": "596150.3",
      "trades": "25"
    }
  ]
}