{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX238/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lamm-b?id=TX238",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX238",
    "asset_class": "SHARES",
    "isin": "SE0000386138",
    "symbol": "LAMM B",
    "company": "Lammhults Design Group B",
    "market": null,
    "last_sale_price": "SEK 21.40",
    "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": "41.00",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.70",
      "low": "40.90",
      "close": "41.60",
      "average": "41.168",
      "volume": "5099",
      "turnover": "209915.7",
      "trades": "34"
    },
    {
      "date": "2021-08-10",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.20",
      "high": "41.70",
      "low": "41.20",
      "close": "41.70",
      "average": "41.5056",
      "volume": "3062",
      "turnover": "127090",
      "trades": "14"
    },
    {
      "date": "2021-08-11",
      "bid": "42.20",
      "ask": "42.40",
      "open": "41.60",
      "high": "42.70",
      "low": "41.60",
      "close": "42.20",
      "average": "42.2978",
      "volume": "3946",
      "turnover": "166907",
      "trades": "20"
    },
    {
      "date": "2021-08-12",
      "bid": "41.90",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.90",
      "low": "41.60",
      "close": "42.90",
      "average": "42.3817",
      "volume": "8495",
      "turnover": "360032.2",
      "trades": "50"
    },
    {
      "date": "2021-08-13",
      "bid": "42.70",
      "ask": "42.90",
      "open": "41.60",
      "high": "42.90",
      "low": "41.60",
      "close": "42.90",
      "average": "42.394",
      "volume": "1950",
      "turnover": "82668.3",
      "trades": "21"
    },
    {
      "date": "2021-08-16",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.80",
      "high": "42.80",
      "low": "42.30",
      "close": "42.50",
      "average": "42.7038",
      "volume": "1188",
      "turnover": "50732.1",
      "trades": "14"
    },
    {
      "date": "2021-08-17",
      "bid": "42.30",
      "ask": "42.90",
      "open": "42.00",
      "high": "42.80",
      "low": "42.00",
      "close": "42.70",
      "average": "42.1965",
      "volume": "1677",
      "turnover": "70763.6",
      "trades": "23"
    },
    {
      "date": "2021-08-18",
      "bid": "43.70",
      "ask": "44.20",
      "open": "42.80",
      "high": "44.80",
      "low": "42.80",
      "close": "44.30",
      "average": "43.5795",
      "volume": "46547",
      "turnover": "2028494.8",
      "trades": "73"
    },
    {
      "date": "2021-08-19",
      "bid": "44.40",
      "ask": "44.80",
      "open": "44.30",
      "high": "44.80",
      "low": "43.10",
      "close": "44.80",
      "average": "43.7744",
      "volume": "39914",
      "turnover": "1747211.4",
      "trades": "68"
    },
    {
      "date": "2021-08-20",
      "bid": "44.40",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.20",
      "low": "43.50",
      "close": "44.70",
      "average": "44.6078",
      "volume": "47061",
      "turnover": "2099286.5",
      "trades": "70"
    },
    {
      "date": "2021-08-23",
      "bid": "44.90",
      "ask": "45.50",
      "open": "44.90",
      "high": "45.50",
      "low": "44.30",
      "close": "45.50",
      "average": "44.7166",
      "volume": "10035",
      "turnover": "448731.1",
      "trades": "40"
    },
    {
      "date": "2021-08-24",
      "bid": "44.30",
      "ask": "44.70",
      "open": "45.60",
      "high": "45.60",
      "low": "44.30",
      "close": "44.40",
      "average": "44.6864",
      "volume": "8355",
      "turnover": "373354.9",
      "trades": "29"
    },
    {
      "date": "2021-08-25",
      "bid": "43.40",
      "ask": "43.80",
      "open": "44.50",
      "high": "44.50",
      "low": "43.40",
      "close": "44.50",
      "average": "44.145",
      "volume": "8379",
      "turnover": "369891",
      "trades": "40"
    },
    {
      "date": "2021-08-26",
      "bid": "43.80",
      "ask": "44.30",
      "open": "44.20",
      "high": "44.50",
      "low": "43.20",
      "close": "44.50",
      "average": "43.7376",
      "volume": "2604",
      "turnover": "113892.6",
      "trades": "15"
    },
    {
      "date": "2021-08-27",
      "bid": "43.60",
      "ask": "43.90",
      "open": "44.50",
      "high": "44.50",
      "low": "43.40",
      "close": "43.90",
      "average": "43.9154",
      "volume": "4318",
      "turnover": "189626.7",
      "trades": "13"
    },
    {
      "date": "2021-08-30",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.30",
      "high": "44.80",
      "low": "44.10",
      "close": "44.20",
      "average": "44.2604",
      "volume": "23206",
      "turnover": "1027106.7",
      "trades": "31"
    },
    {
      "date": "2021-08-31",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.20",
      "high": "45.00",
      "low": "44.10",
      "close": "44.90",
      "average": "44.1737",
      "volume": "23078",
      "turnover": "1019440.8",
      "trades": "44"
    },
    {
      "date": "2021-09-01",
      "bid": "46.50",
      "ask": "47.30",
      "open": "45.00",
      "high": "48.50",
      "low": "44.90",
      "close": "47.50",
      "average": "46.5742",
      "volume": "40077",
      "turnover": "1866556.1",
      "trades": "164"
    },
    {
      "date": "2021-09-02",
      "bid": "46.50",
      "ask": "47.70",
      "open": "47.60",
      "high": "48.00",
      "low": "46.70",
      "close": "46.70",
      "average": "47.6848",
      "volume": "9534",
      "turnover": "454627.1",
      "trades": "62"
    },
    {
      "date": "2021-09-03",
      "bid": "47.30",
      "ask": "47.50",
      "open": "46.90",
      "high": "48.00",
      "low": "46.90",
      "close": "47.60",
      "average": "47.408",
      "volume": "4580",
      "turnover": "217128.7",
      "trades": "36"
    },
    {
      "date": "2021-09-06",
      "bid": "46.50",
      "ask": "47.00",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.4718",
      "volume": "3499",
      "turnover": "166103.7",
      "trades": "23"
    },
    {
      "date": "2021-09-07",
      "bid": "46.00",
      "ask": "46.60",
      "open": "47.00",
      "high": "47.30",
      "low": "45.10",
      "close": "46.80",
      "average": "45.8802",
      "volume": "14839",
      "turnover": "680823.7",
      "trades": "76"
    },
    {
      "date": "2021-09-08",
      "bid": "45.10",
      "ask": "45.60",
      "open": "47.50",
      "high": "47.50",
      "low": "45.10",
      "close": "45.70",
      "average": "45.8379",
      "volume": "6700",
      "turnover": "307114.1",
      "trades": "31"
    },
    {
      "date": "2021-09-09",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.10",
      "high": "45.70",
      "low": "44.90",
      "close": "45.30",
      "average": "45.1268",
      "volume": "2658",
      "turnover": "119947",
      "trades": "24"
    },
    {
      "date": "2021-09-10",
      "bid": "44.70",
      "ask": "45.30",
      "open": "45.30",
      "high": "45.30",
      "low": "44.70",
      "close": "44.70",
      "average": "45.0351",
      "volume": "1075",
      "turnover": "48412.7",
      "trades": "12"
    },
    {
      "date": "2021-09-13",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.70",
      "high": "47.00",
      "low": "44.00",
      "close": "44.60",
      "average": "44.7736",
      "volume": "3000",
      "turnover": "134320.9",
      "trades": "32"
    },
    {
      "date": "2021-09-14",
      "bid": "43.80",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "43.60",
      "close": "43.70",
      "average": "44.6164",
      "volume": "3596",
      "turnover": "160440.6",
      "trades": "28"
    },
    {
      "date": "2021-09-15",
      "bid": "43.20",
      "ask": "44.90",
      "open": "45.30",
      "high": "46.30",
      "low": "43.20",
      "close": "43.30",
      "average": "44.5309",
      "volume": "9891",
      "turnover": "440455.6",
      "trades": "97"
    },
    {
      "date": "2021-09-16",
      "bid": "43.50",
      "ask": "44.00",
      "open": "43.30",
      "high": "44.40",
      "low": "43.20",
      "close": "44.40",
      "average": "43.8579",
      "volume": "1125",
      "turnover": "49340.1",
      "trades": "16"
    },
    {
      "date": "2021-09-17",
      "bid": "43.60",
      "ask": "43.70",
      "open": "44.40",
      "high": "44.40",
      "low": "43.30",
      "close": "43.70",
      "average": "44.0216",
      "volume": "4311",
      "turnover": "189777.2",
      "trades": "24"
    },
    {
      "date": "2021-09-20",
      "bid": "42.50",
      "ask": "42.80",
      "open": "43.00",
      "high": "44.20",
      "low": "42.00",
      "close": "42.10",
      "average": "42.8481",
      "volume": "5560",
      "turnover": "238235.2",
      "trades": "36"
    },
    {
      "date": "2021-09-21",
      "bid": "43.00",
      "ask": "43.40",
      "open": "42.40",
      "high": "43.40",
      "low": "42.30",
      "close": "43.40",
      "average": "42.7725",
      "volume": "2508",
      "turnover": "107273.4",
      "trades": "23"
    },
    {
      "date": "2021-09-22",
      "bid": "42.10",
      "ask": "44.00",
      "open": "43.50",
      "high": "44.00",
      "low": "42.20",
      "close": "44.00",
      "average": "43.5645",
      "volume": "1119",
      "turnover": "48748.7",
      "trades": "24"
    },
    {
      "date": "2021-09-23",
      "bid": "43.00",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "43.00",
      "close": "44.00",
      "average": "43.3391",
      "volume": "1285",
      "turnover": "55690.8",
      "trades": "11"
    },
    {
      "date": "2021-09-24",
      "bid": "43.00",
      "ask": "43.70",
      "open": "44.00",
      "high": "44.00",
      "low": "43.70",
      "close": "43.70",
      "average": "43.7832",
      "volume": "173",
      "turnover": "7574.5",
      "trades": "6"
    },
    {
      "date": "2021-09-27",
      "bid": "42.40",
      "ask": "42.70",
      "open": "43.00",
      "high": "43.60",
      "low": "42.10",
      "close": "42.40",
      "average": "42.924",
      "volume": "5752",
      "turnover": "246898.6",
      "trades": "38"
    },
    {
      "date": "2021-09-28",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.40",
      "high": "42.40",
      "low": "41.00",
      "close": "42.00",
      "average": "41.8532",
      "volume": "5719",
      "turnover": "239358.4",
      "trades": "45"
    },
    {
      "date": "2021-09-29",
      "bid": "41.40",
      "ask": "42.90",
      "open": "42.00",
      "high": "43.20",
      "low": "41.50",
      "close": "42.90",
      "average": "42.0676",
      "volume": "1292",
      "turnover": "54351.3",
      "trades": "21"
    },
    {
      "date": "2021-09-30",
      "bid": "41.40",
      "ask": "42.20",
      "open": "42.90",
      "high": "42.90",
      "low": "41.40",
      "close": "42.30",
      "average": "41.938",
      "volume": "2458",
      "turnover": "103083.7",
      "trades": "19"
    },
    {
      "date": "2021-10-01",
      "bid": "40.90",
      "ask": "41.70",
      "open": "41.00",
      "high": "42.70",
      "low": "40.90",
      "close": "40.90",
      "average": "41.2271",
      "volume": "6681",
      "turnover": "275438.4",
      "trades": "49"
    },
    {
      "date": "2021-10-04",
      "bid": "40.90",
      "ask": "42.20",
      "open": "41.50",
      "high": "42.30",
      "low": "40.90",
      "close": "42.00",
      "average": "41.6346",
      "volume": "3329",
      "turnover": "138601.7",
      "trades": "12"
    },
    {
      "date": "2021-10-05",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.10",
      "high": "42.10",
      "low": "41.00",
      "close": "41.90",
      "average": "42.0807",
      "volume": "2094",
      "turnover": "88116.9",
      "trades": "8"
    },
    {
      "date": "2021-10-06",
      "bid": "41.50",
      "ask": "42.10",
      "open": "41.90",
      "high": "42.20",
      "low": "40.00",
      "close": "42.20",
      "average": "41.535",
      "volume": "2023",
      "turnover": "84025.4",
      "trades": "26"
    },
    {
      "date": "2021-10-07",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.60",
      "high": "42.30",
      "low": "41.40",
      "close": "41.50",
      "average": "41.7202",
      "volume": "2297",
      "turnover": "95831.3",
      "trades": "16"
    },
    {
      "date": "2021-10-08",
      "bid": "41.50",
      "ask": "42.20",
      "open": "41.50",
      "high": "42.20",
      "low": "41.50",
      "close": "42.20",
      "average": "42.1447",
      "volume": "76",
      "turnover": "3203",
      "trades": "3"
    },
    {
      "date": "2021-10-11",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.50",
      "high": "42.20",
      "low": "40.90",
      "close": "42.00",
      "average": "41.3831",
      "volume": "391",
      "turnover": "16180.8",
      "trades": "9"
    },
    {
      "date": "2021-10-12",
      "bid": "41.40",
      "ask": "41.50",
      "open": "40.90",
      "high": "41.80",
      "low": "40.30",
      "close": "41.40",
      "average": "41.5226",
      "volume": "8544",
      "turnover": "354769.5",
      "trades": "17"
    },
    {
      "date": "2021-10-13",
      "bid": "42.00",
      "ask": "42.30",
      "open": "41.40",
      "high": "42.40",
      "low": "41.40",
      "close": "42.30",
      "average": "41.8086",
      "volume": "2875",
      "turnover": "120199.6",
      "trades": "17"
    },
    {
      "date": "2021-10-14",
      "bid": "41.40",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.30",
      "low": "41.00",
      "close": "41.40",
      "average": "41.6665",
      "volume": "3178",
      "turnover": "132416.1",
      "trades": "17"
    },
    {
      "date": "2021-10-15",
      "bid": "41.40",
      "ask": "42.30",
      "open": "41.40",
      "high": "42.40",
      "low": "41.40",
      "close": "42.30",
      "average": "41.9547",
      "volume": "278",
      "turnover": "11663.4",
      "trades": "5"
    },
    {
      "date": "2021-10-18",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.10",
      "high": "42.40",
      "low": "42.10",
      "close": "42.20",
      "average": "42.2082",
      "volume": "7931",
      "turnover": "334753.5",
      "trades": "22"
    },
    {
      "date": "2021-10-19",
      "bid": "41.30",
      "ask": "42.20",
      "open": "42.40",
      "high": "42.40",
      "low": "41.00",
      "close": "42.20",
      "average": "42.1383",
      "volume": "9565",
      "turnover": "403052.5",
      "trades": "22"
    },
    {
      "date": "2021-10-20",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.30",
      "high": "42.50",
      "low": "41.30",
      "close": "42.20",
      "average": "41.9552",
      "volume": "391",
      "turnover": "16404.5",
      "trades": "13"
    },
    {
      "date": "2021-10-21",
      "bid": "41.30",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.20",
      "close": "41.30",
      "average": "41.9359",
      "volume": "3827",
      "turnover": "160488.6",
      "trades": "13"
    },
    {
      "date": "2021-10-22",
      "bid": "41.80",
      "ask": "42.60",
      "open": "41.00",
      "high": "42.60",
      "low": "41.00",
      "close": "42.60",
      "average": "41.8571",
      "volume": "6183",
      "turnover": "258802.6",
      "trades": "25"
    },
    {
      "date": "2021-10-25",
      "bid": "41.60",
      "ask": "42.50",
      "open": "42.60",
      "high": "42.60",
      "low": "41.80",
      "close": "42.60",
      "average": "42.4938",
      "volume": "1545",
      "turnover": "65652.9",
      "trades": "15"
    },
    {
      "date": "2021-10-26",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.50",
      "high": "42.80",
      "low": "41.80",
      "close": "42.00",
      "average": "42.4509",
      "volume": "5883",
      "turnover": "249738.8",
      "trades": "41"
    },
    {
      "date": "2021-10-27",
      "bid": "41.40",
      "ask": "43.70",
      "open": "41.20",
      "high": "43.70",
      "low": "41.00",
      "close": "42.50",
      "average": "41.6824",
      "volume": "4264",
      "turnover": "177733.7",
      "trades": "35"
    },
    {
      "date": "2021-10-28",
      "bid": "41.70",
      "ask": "43.00",
      "open": "43.40",
      "high": "43.40",
      "low": "41.40",
      "close": "43.00",
      "average": "42.0001",
      "volume": "4618",
      "turnover": "193956.6",
      "trades": "30"
    },
    {
      "date": "2021-10-29",
      "bid": "42.60",
      "ask": "43.20",
      "open": "42.90",
      "high": "44.00",
      "low": "42.30",
      "close": "42.70",
      "average": "43.1504",
      "volume": "51294",
      "turnover": "2213354.79",
      "trades": "89"
    },
    {
      "date": "2021-11-01",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.70",
      "high": "42.70",
      "low": "41.50",
      "close": "42.30",
      "average": "41.9667",
      "volume": "8723",
      "turnover": "366075.7",
      "trades": "27"
    },
    {
      "date": "2021-11-02",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.30",
      "high": "43.30",
      "low": "41.40",
      "close": "42.00",
      "average": "41.80",
      "volume": "3639",
      "turnover": "152110.2",
      "trades": "22"
    },
    {
      "date": "2021-11-03",
      "bid": "41.60",
      "ask": "42.70",
      "open": "41.20",
      "high": "43.60",
      "low": "41.20",
      "close": "42.80",
      "average": "41.6554",
      "volume": "4213",
      "turnover": "175494.4",
      "trades": "23"
    },
    {
      "date": "2021-11-04",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.60",
      "high": "42.10",
      "low": "41.40",
      "close": "41.80",
      "average": "41.6195",
      "volume": "6893",
      "turnover": "286883.2",
      "trades": "42"
    },
    {
      "date": "2021-11-05",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.80",
      "high": "43.60",
      "low": "41.60",
      "close": "42.10",
      "average": "41.7316",
      "volume": "7048",
      "turnover": "294124.6",
      "trades": "26"
    },
    {
      "date": "2021-11-08",
      "bid": "41.30",
      "ask": "41.60",
      "open": "42.10",
      "high": "42.10",
      "low": "41.20",
      "close": "41.60",
      "average": "41.668",
      "volume": "13850",
      "turnover": "577101.5",
      "trades": "36"
    },
    {
      "date": "2021-11-09",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.60",
      "high": "41.60",
      "low": "40.90",
      "close": "41.00",
      "average": "41.0879",
      "volume": "12320",
      "turnover": "506203",
      "trades": "28"
    },
    {
      "date": "2021-11-10",
      "bid": "40.20",
      "ask": "40.90",
      "open": "41.00",
      "high": "41.50",
      "low": "40.10",
      "close": "40.90",
      "average": "40.746",
      "volume": "9784",
      "turnover": "398659",
      "trades": "37"
    },
    {
      "date": "2021-11-11",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.00",
      "low": "40.50",
      "close": "40.50",
      "average": "40.5728",
      "volume": "4362",
      "turnover": "176978.5",
      "trades": "18"
    },
    {
      "date": "2021-11-12",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.10",
      "high": "41.50",
      "low": "40.00",
      "close": "40.60",
      "average": "40.5972",
      "volume": "7222",
      "turnover": "293193.3",
      "trades": "32"
    },
    {
      "date": "2021-11-15",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.20",
      "average": "40.1692",
      "volume": "5115",
      "turnover": "205465.7",
      "trades": "30"
    },
    {
      "date": "2021-11-16",
      "bid": "41.00",
      "ask": "41.40",
      "open": "40.20",
      "high": "42.40",
      "low": "40.20",
      "close": "41.40",
      "average": "41.2008",
      "volume": "2045",
      "turnover": "84255.6",
      "trades": "32"
    },
    {
      "date": "2021-11-17",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.40",
      "high": "41.90",
      "low": "41.00",
      "close": "41.40",
      "average": "41.1085",
      "volume": "1314",
      "turnover": "54016.6",
      "trades": "13"
    },
    {
      "date": "2021-11-18",
      "bid": "40.10",
      "ask": "40.20",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.20",
      "average": "40.37",
      "volume": "917",
      "turnover": "37019.3",
      "trades": "17"
    },
    {
      "date": "2021-11-19",
      "bid": "40.00",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.80",
      "low": "40.10",
      "close": "40.10",
      "average": "41.0249",
      "volume": "1020",
      "turnover": "41845.4",
      "trades": "27"
    },
    {
      "date": "2021-11-22",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.10",
      "high": "40.50",
      "low": "40.00",
      "close": "40.10",
      "average": "40.1016",
      "volume": "2244",
      "turnover": "89988",
      "trades": "22"
    },
    {
      "date": "2021-11-23",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.10",
      "high": "40.60",
      "low": "40.00",
      "close": "40.00",
      "average": "40.1209",
      "volume": "1192",
      "turnover": "47824.1",
      "trades": "16"
    },
    {
      "date": "2021-11-24",
      "bid": "39.80",
      "ask": "40.70",
      "open": "40.00",
      "high": "40.90",
      "low": "39.80",
      "close": "39.80",
      "average": "40.0402",
      "volume": "972",
      "turnover": "38919.1",
      "trades": "10"
    },
    {
      "date": "2021-11-25",
      "bid": "40.60",
      "ask": "40.90",
      "open": "39.80",
      "high": "40.90",
      "low": "39.50",
      "close": "40.90",
      "average": "40.1816",
      "volume": "6999",
      "turnover": "281231",
      "trades": "44"
    },
    {
      "date": "2021-11-26",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.50",
      "high": "40.70",
      "low": "38.70",
      "close": "38.70",
      "average": "39.263",
      "volume": "14264",
      "turnover": "560046.8",
      "trades": "62"
    },
    {
      "date": "2021-11-29",
      "bid": "38.90",
      "ask": "39.70",
      "open": "38.70",
      "high": "40.50",
      "low": "38.60",
      "close": "38.80",
      "average": "38.769",
      "volume": "7808",
      "turnover": "302708.3",
      "trades": "40"
    },
    {
      "date": "2021-11-30",
      "bid": "38.70",
      "ask": "39.40",
      "open": "38.60",
      "high": "40.90",
      "low": "38.60",
      "close": "39.00",
      "average": "39.027",
      "volume": "1172",
      "turnover": "45739.7",
      "trades": "19"
    },
    {
      "date": "2021-12-01",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.00",
      "high": "39.90",
      "low": "38.90",
      "close": "39.10",
      "average": "39.3986",
      "volume": "2621",
      "turnover": "103263.7",
      "trades": "14"
    },
    {
      "date": "2021-12-02",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.90",
      "low": "38.70",
      "close": "39.90",
      "average": "39.2333",
      "volume": "2006",
      "turnover": "78701.9",
      "trades": "16"
    },
    {
      "date": "2021-12-03",
      "bid": "38.80",
      "ask": "40.60",
      "open": "38.60",
      "high": "40.80",
      "low": "38.20",
      "close": "40.70",
      "average": "39.7622",
      "volume": "5733",
      "turnover": "227956.5",
      "trades": "26"
    },
    {
      "date": "2021-12-06",
      "bid": "39.00",
      "ask": "39.80",
      "open": "40.30",
      "high": "40.30",
      "low": "38.00",
      "close": "40.00",
      "average": "38.7781",
      "volume": "2462",
      "turnover": "95471.6",
      "trades": "41"
    },
    {
      "date": "2021-12-07",
      "bid": "40.10",
      "ask": "41.60",
      "open": "39.10",
      "high": "42.00",
      "low": "39.10",
      "close": "42.00",
      "average": "40.1319",
      "volume": "926",
      "turnover": "37162.1",
      "trades": "24"
    },
    {
      "date": "2021-12-08",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.20",
      "high": "40.20",
      "low": "39.00",
      "close": "39.50",
      "average": "39.4468",
      "volume": "1585",
      "turnover": "62523.2",
      "trades": "27"
    },
    {
      "date": "2021-12-09",
      "bid": "38.80",
      "ask": "39.70",
      "open": "39.50",
      "high": "39.80",
      "low": "38.80",
      "close": "39.20",
      "average": "39.2393",
      "volume": "438",
      "turnover": "17186.8",
      "trades": "13"
    },
    {
      "date": "2021-12-10",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.80",
      "close": "38.80",
      "average": "38.9993",
      "volume": "5193",
      "turnover": "202523.2",
      "trades": "7"
    },
    {
      "date": "2021-12-13",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.00",
      "high": "40.00",
      "low": "39.00",
      "close": "40.00",
      "average": "39.2871",
      "volume": "3673",
      "turnover": "144301.7",
      "trades": "18"
    },
    {
      "date": "2021-12-14",
      "bid": "38.70",
      "ask": "39.60",
      "open": "39.90",
      "high": "40.00",
      "low": "38.70",
      "close": "38.70",
      "average": "39.5826",
      "volume": "3576",
      "turnover": "141547.2",
      "trades": "10"
    },
    {
      "date": "2021-12-15",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.60",
      "high": "39.80",
      "low": "38.40",
      "close": "38.40",
      "average": "38.6564",
      "volume": "2330",
      "turnover": "90069.5",
      "trades": "17"
    },
    {
      "date": "2021-12-16",
      "bid": "38.50",
      "ask": "39.50",
      "open": "38.90",
      "high": "39.00",
      "low": "37.20",
      "close": "39.00",
      "average": "37.6633",
      "volume": "16917",
      "turnover": "637150.3",
      "trades": "50"
    },
    {
      "date": "2021-12-17",
      "bid": "38.60",
      "ask": "39.40",
      "open": "38.70",
      "high": "39.00",
      "low": "38.40",
      "close": "38.60",
      "average": "38.5832",
      "volume": "4986",
      "turnover": "192375.6",
      "trades": "17"
    },
    {
      "date": "2021-12-20",
      "bid": "37.40",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.00",
      "low": "37.50",
      "close": "38.00",
      "average": "38.2435",
      "volume": "3050",
      "turnover": "116642.6",
      "trades": "9"
    },
    {
      "date": "2021-12-21",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.90",
      "low": "38.00",
      "close": "38.10",
      "average": "38.8648",
      "volume": "1896",
      "turnover": "73687.6",
      "trades": "11"
    },
    {
      "date": "2021-12-22",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.10",
      "high": "39.20",
      "low": "37.50",
      "close": "38.40",
      "average": "37.9408",
      "volume": "4984",
      "turnover": "189096.9",
      "trades": "21"
    },
    {
      "date": "2021-12-23",
      "bid": "40.50",
      "ask": "40.90",
      "open": "39.50",
      "high": "41.40",
      "low": "39.50",
      "close": "40.90",
      "average": "40.2844",
      "volume": "27975",
      "turnover": "1126956",
      "trades": "65"
    },
    {
      "date": "2021-12-27",
      "bid": "39.30",
      "ask": "40.30",
      "open": "41.40",
      "high": "42.20",
      "low": "39.30",
      "close": "40.30",
      "average": "40.793",
      "volume": "14042",
      "turnover": "572815.6",
      "trades": "88"
    },
    {
      "date": "2021-12-28",
      "bid": "39.90",
      "ask": "40.50",
      "open": "40.30",
      "high": "41.20",
      "low": "39.80",
      "close": "40.50",
      "average": "40.2443",
      "volume": "3734",
      "turnover": "150272.1",
      "trades": "31"
    },
    {
      "date": "2021-12-29",
      "bid": "41.00",
      "ask": "41.70",
      "open": "41.00",
      "high": "41.90",
      "low": "39.50",
      "close": "41.70",
      "average": "41.184",
      "volume": "7447",
      "turnover": "306697",
      "trades": "46"
    },
    {
      "date": "2021-12-30",
      "bid": "41.10",
      "ask": "41.70",
      "open": "41.70",
      "high": "41.90",
      "low": "41.00",
      "close": "41.70",
      "average": "41.6969",
      "volume": "7618",
      "turnover": "317647.2",
      "trades": "31"
    },
    {
      "date": "2022-01-03",
      "bid": "41.00",
      "ask": "41.90",
      "open": "41.70",
      "high": "42.00",
      "low": "40.50",
      "close": "41.00",
      "average": "41.8083",
      "volume": "15161",
      "turnover": "633855.1",
      "trades": "43"
    },
    {
      "date": "2022-01-04",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.60",
      "average": "41.7202",
      "volume": "4379",
      "turnover": "182692.8",
      "trades": "33"
    },
    {
      "date": "2022-01-05",
      "bid": "41.30",
      "ask": "42.00",
      "open": "41.60",
      "high": "42.00",
      "low": "41.60",
      "close": "42.00",
      "average": "41.9779",
      "volume": "2992",
      "turnover": "125598",
      "trades": "4"
    },
    {
      "date": "2022-01-07",
      "bid": "40.50",
      "ask": "41.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.5299",
      "volume": "6020",
      "turnover": "250010",
      "trades": "26"
    },
    {
      "date": "2022-01-10",
      "bid": "40.30",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.70",
      "low": "40.20",
      "close": "40.30",
      "average": "41.3449",
      "volume": "2511",
      "turnover": "103817.1",
      "trades": "25"
    },
    {
      "date": "2022-01-11",
      "bid": "41.20",
      "ask": "41.70",
      "open": "40.20",
      "high": "41.30",
      "low": "40.10",
      "close": "41.20",
      "average": "40.9791",
      "volume": "4312",
      "turnover": "176702",
      "trades": "16"
    },
    {
      "date": "2022-01-12",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.50",
      "high": "41.50",
      "low": "40.80",
      "close": "41.10",
      "average": "41.0811",
      "volume": "3548",
      "turnover": "145755.8",
      "trades": "11"
    },
    {
      "date": "2022-01-13",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.10",
      "high": "41.10",
      "low": "40.10",
      "close": "41.00",
      "average": "40.7058",
      "volume": "4025",
      "turnover": "163840.8",
      "trades": "18"
    },
    {
      "date": "2022-01-14",
      "bid": "40.50",
      "ask": "41.40",
      "open": "40.50",
      "high": "41.50",
      "low": "40.40",
      "close": "41.40",
      "average": "40.5936",
      "volume": "6842",
      "turnover": "277741.7",
      "trades": "26"
    },
    {
      "date": "2022-01-17",
      "bid": "40.70",
      "ask": "41.10",
      "open": "41.10",
      "high": "41.10",
      "low": "40.50",
      "close": "41.10",
      "average": "41.0177",
      "volume": "7995",
      "turnover": "327936.9",
      "trades": "13"
    },
    {
      "date": "2022-01-18",
      "bid": "40.00",
      "ask": "40.70",
      "open": "40.70",
      "high": "40.70",
      "low": "40.00",
      "close": "40.70",
      "average": "40.4334",
      "volume": "1414",
      "turnover": "57172.8",
      "trades": "22"
    },
    {
      "date": "2022-01-19",
      "bid": "40.20",
      "ask": "40.80",
      "open": "39.70",
      "high": "41.60",
      "low": "39.60",
      "close": "41.40",
      "average": "41.109",
      "volume": "2557",
      "turnover": "105115.8",
      "trades": "22"
    },
    {
      "date": "2022-01-20",
      "bid": "40.30",
      "ask": "40.90",
      "open": "41.40",
      "high": "41.40",
      "low": "40.30",
      "close": "41.10",
      "average": "41.1826",
      "volume": "482",
      "turnover": "19850",
      "trades": "9"
    },
    {
      "date": "2022-01-21",
      "bid": "39.90",
      "ask": "40.00",
      "open": "41.70",
      "high": "41.70",
      "low": "39.90",
      "close": "39.90",
      "average": "40.1555",
      "volume": "5264",
      "turnover": "211378.6",
      "trades": "32"
    },
    {
      "date": "2022-01-24",
      "bid": "38.30",
      "ask": "38.90",
      "open": "39.90",
      "high": "39.90",
      "low": "38.40",
      "close": "38.90",
      "average": "39.1674",
      "volume": "2959",
      "turnover": "115896.4",
      "trades": "29"
    },
    {
      "date": "2022-01-25",
      "bid": "37.90",
      "ask": "38.80",
      "open": "40.00",
      "high": "40.00",
      "low": "37.20",
      "close": "38.70",
      "average": "38.1296",
      "volume": "7261",
      "turnover": "276859.3",
      "trades": "37"
    },
    {
      "date": "2022-01-26",
      "bid": "39.00",
      "ask": "39.60",
      "open": "38.90",
      "high": "39.90",
      "low": "38.90",
      "close": "39.20",
      "average": "39.1933",
      "volume": "1221",
      "turnover": "47855",
      "trades": "8"
    },
    {
      "date": "2022-01-27",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.20",
      "high": "40.00",
      "low": "38.70",
      "close": "39.90",
      "average": "39.6843",
      "volume": "881",
      "turnover": "34961.9",
      "trades": "17"
    },
    {
      "date": "2022-01-28",
      "bid": "38.90",
      "ask": "39.70",
      "open": "38.90",
      "high": "39.70",
      "low": "38.90",
      "close": "39.70",
      "average": "38.9116",
      "volume": "6764",
      "turnover": "263198.3",
      "trades": "14"
    },
    {
      "date": "2022-01-31",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.60",
      "high": "40.40",
      "low": "38.70",
      "close": "39.70",
      "average": "39.8556",
      "volume": "5932",
      "turnover": "236423.2",
      "trades": "29"
    },
    {
      "date": "2022-02-01",
      "bid": "39.60",
      "ask": "40.40",
      "open": "39.00",
      "high": "40.80",
      "low": "38.80",
      "close": "40.50",
      "average": "40.3469",
      "volume": "833",
      "turnover": "33609",
      "trades": "15"
    },
    {
      "date": "2022-02-02",
      "bid": "39.30",
      "ask": "40.80",
      "open": "39.40",
      "high": "40.80",
      "low": "39.30",
      "close": "40.80",
      "average": "39.5243",
      "volume": "864",
      "turnover": "34149",
      "trades": "12"
    },
    {
      "date": "2022-02-03",
      "bid": "39.10",
      "ask": "40.80",
      "open": "39.20",
      "high": "40.80",
      "low": "39.20",
      "close": "40.70",
      "average": "40.5104",
      "volume": "2668",
      "turnover": "108081.7",
      "trades": "19"
    },
    {
      "date": "2022-02-04",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.90",
      "high": "41.60",
      "low": "40.70",
      "close": "40.70",
      "average": "40.8585",
      "volume": "270",
      "turnover": "11031.8",
      "trades": "5"
    },
    {
      "date": "2022-02-07",
      "bid": "40.30",
      "ask": "41.50",
      "open": "41.50",
      "high": "41.60",
      "low": "39.60",
      "close": "41.60",
      "average": "40.3038",
      "volume": "2720",
      "turnover": "109626.4",
      "trades": "23"
    },
    {
      "date": "2022-02-08",
      "bid": "44.00",
      "ask": "45.00",
      "open": "45.20",
      "high": "48.00",
      "low": "44.00",
      "close": "45.00",
      "average": "45.3438",
      "volume": "115863",
      "turnover": "5253671.8",
      "trades": "375"
    },
    {
      "date": "2022-02-09",
      "bid": "44.30",
      "ask": "45.00",
      "open": "45.20",
      "high": "46.20",
      "low": "43.50",
      "close": "44.30",
      "average": "44.6362",
      "volume": "52574",
      "turnover": "2346705.2",
      "trades": "162"
    },
    {
      "date": "2022-02-10",
      "bid": "45.40",
      "ask": "45.50",
      "open": "44.30",
      "high": "46.20",
      "low": "44.30",
      "close": "45.20",
      "average": "45.6119",
      "volume": "3394",
      "turnover": "154806.8",
      "trades": "48"
    },
    {
      "date": "2022-02-11",
      "bid": "44.20",
      "ask": "44.50",
      "open": "45.20",
      "high": "45.30",
      "low": "42.00",
      "close": "44.50",
      "average": "43.8051",
      "volume": "23696",
      "turnover": "1038005.2",
      "trades": "93"
    },
    {
      "date": "2022-02-14",
      "bid": "43.00",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.20",
      "low": "42.50",
      "close": "43.00",
      "average": "42.9193",
      "volume": "19245",
      "turnover": "825981.7",
      "trades": "54"
    },
    {
      "date": "2022-02-15",
      "bid": "43.00",
      "ask": "43.40",
      "open": "42.50",
      "high": "44.00",
      "low": "42.20",
      "close": "43.00",
      "average": "43.2217",
      "volume": "12294",
      "turnover": "531368.1",
      "trades": "50"
    },
    {
      "date": "2022-02-16",
      "bid": "43.00",
      "ask": "43.10",
      "open": "42.60",
      "high": "43.50",
      "low": "42.60",
      "close": "43.10",
      "average": "43.1885",
      "volume": "6341",
      "turnover": "273858",
      "trades": "35"
    },
    {
      "date": "2022-02-17",
      "bid": "42.60",
      "ask": "43.80",
      "open": "43.00",
      "high": "44.90",
      "low": "42.00",
      "close": "42.80",
      "average": "43.1726",
      "volume": "29003",
      "turnover": "1252135.3",
      "trades": "92"
    },
    {
      "date": "2022-02-18",
      "bid": "43.50",
      "ask": "44.50",
      "open": "42.80",
      "high": "44.40",
      "low": "40.50",
      "close": "43.50",
      "average": "42.6203",
      "volume": "43646",
      "turnover": "1860203.7",
      "trades": "117"
    },
    {
      "date": "2022-02-21",
      "bid": "42.00",
      "ask": "43.60",
      "open": "43.50",
      "high": "43.80",
      "low": "41.60",
      "close": "43.00",
      "average": "42.8651",
      "volume": "5148",
      "turnover": "220669.4",
      "trades": "68"
    },
    {
      "date": "2022-02-22",
      "bid": "42.50",
      "ask": "43.30",
      "open": "41.70",
      "high": "43.40",
      "low": "40.70",
      "close": "42.50",
      "average": "42.1398",
      "volume": "7459",
      "turnover": "314321",
      "trades": "41"
    },
    {
      "date": "2022-02-23",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.20",
      "high": "42.90",
      "low": "42.00",
      "close": "42.90",
      "average": "42.4087",
      "volume": "923",
      "turnover": "39143.2",
      "trades": "13"
    },
    {
      "date": "2022-02-24",
      "bid": "40.40",
      "ask": "40.50",
      "open": "41.00",
      "high": "42.50",
      "low": "38.00",
      "close": "40.50",
      "average": "40.0439",
      "volume": "42783",
      "turnover": "1713199",
      "trades": "129"
    },
    {
      "date": "2022-02-25",
      "bid": "40.60",
      "ask": "41.20",
      "open": "40.40",
      "high": "41.60",
      "low": "39.30",
      "close": "41.20",
      "average": "40.3334",
      "volume": "9074",
      "turnover": "365985.7",
      "trades": "49"
    },
    {
      "date": "2022-02-28",
      "bid": "40.00",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.30",
      "low": "39.30",
      "close": "40.10",
      "average": "39.8171",
      "volume": "16676",
      "turnover": "663990.7",
      "trades": "67"
    },
    {
      "date": "2022-03-01",
      "bid": "39.50",
      "ask": "40.30",
      "open": "40.10",
      "high": "43.50",
      "low": "39.60",
      "close": "40.40",
      "average": "40.4072",
      "volume": "5496",
      "turnover": "222078.1",
      "trades": "34"
    },
    {
      "date": "2022-03-02",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.40",
      "low": "39.60",
      "close": "40.10",
      "average": "39.8764",
      "volume": "4423",
      "turnover": "176373.4",
      "trades": "28"
    },
    {
      "date": "2022-03-03",
      "bid": "39.00",
      "ask": "39.70",
      "open": "39.60",
      "high": "40.10",
      "low": "39.00",
      "close": "39.70",
      "average": "39.3627",
      "volume": "6684",
      "turnover": "263100.6",
      "trades": "32"
    },
    {
      "date": "2022-03-04",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.60",
      "high": "39.60",
      "low": "38.00",
      "close": "39.50",
      "average": "38.8227",
      "volume": "20224",
      "turnover": "785150.3",
      "trades": "85"
    },
    {
      "date": "2022-03-07",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.40",
      "high": "38.70",
      "low": "38.00",
      "close": "38.40",
      "average": "38.1012",
      "volume": "21295",
      "turnover": "811365.1",
      "trades": "79"
    },
    {
      "date": "2022-03-08",
      "bid": "38.70",
      "ask": "39.40",
      "open": "38.50",
      "high": "39.40",
      "low": "38.10",
      "close": "39.40",
      "average": "38.9218",
      "volume": "2706",
      "turnover": "105322.3",
      "trades": "12"
    },
    {
      "date": "2022-03-09",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.00",
      "low": "38.90",
      "close": "39.70",
      "average": "39.8579",
      "volume": "4756",
      "turnover": "189564",
      "trades": "21"
    },
    {
      "date": "2022-03-10",
      "bid": "38.70",
      "ask": "40.20",
      "open": "40.10",
      "high": "40.50",
      "low": "39.80",
      "close": "39.80",
      "average": "40.3635",
      "volume": "1341",
      "turnover": "54127.4",
      "trades": "16"
    },
    {
      "date": "2022-03-11",
      "bid": "40.50",
      "ask": "41.50",
      "open": "39.80",
      "high": "41.50",
      "low": "39.80",
      "close": "41.50",
      "average": "40.5408",
      "volume": "4618",
      "turnover": "187217.4",
      "trades": "25"
    },
    {
      "date": "2022-03-14",
      "bid": "41.50",
      "ask": "42.30",
      "open": "42.00",
      "high": "42.50",
      "low": "41.60",
      "close": "42.30",
      "average": "42.2121",
      "volume": "5972",
      "turnover": "252090.8",
      "trades": "40"
    },
    {
      "date": "2022-03-15",
      "bid": "41.20",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.80",
      "low": "40.60",
      "close": "41.20",
      "average": "41.3899",
      "volume": "3692",
      "turnover": "152811.4",
      "trades": "23"
    },
    {
      "date": "2022-03-16",
      "bid": "41.20",
      "ask": "42.40",
      "open": "42.50",
      "high": "42.50",
      "low": "41.10",
      "close": "42.50",
      "average": "41.9245",
      "volume": "8187",
      "turnover": "343236.2",
      "trades": "31"
    },
    {
      "date": "2022-03-17",
      "bid": "42.00",
      "ask": "42.70",
      "open": "42.90",
      "high": "42.90",
      "low": "42.00",
      "close": "42.00",
      "average": "42.7259",
      "volume": "2749",
      "turnover": "117453.6",
      "trades": "14"
    },
    {
      "date": "2022-03-18",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.80",
      "low": "41.30",
      "close": "42.70",
      "average": "41.772",
      "volume": "1297",
      "turnover": "54178.3",
      "trades": "18"
    },
    {
      "date": "2022-03-21",
      "bid": "41.00",
      "ask": "41.80",
      "open": "42.70",
      "high": "43.00",
      "low": "40.40",
      "close": "41.80",
      "average": "41.524",
      "volume": "17382",
      "turnover": "721769.8",
      "trades": "50"
    },
    {
      "date": "2022-03-22",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.10",
      "high": "42.40",
      "low": "40.60",
      "close": "40.70",
      "average": "41.0607",
      "volume": "10682",
      "turnover": "438610.3",
      "trades": "32"
    },
    {
      "date": "2022-03-23",
      "bid": "40.60",
      "ask": "41.40",
      "open": "40.70",
      "high": "41.40",
      "low": "40.60",
      "close": "41.40",
      "average": "40.9503",
      "volume": "2754",
      "turnover": "112777",
      "trades": "18"
    },
    {
      "date": "2022-03-24",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.40",
      "high": "41.40",
      "low": "40.50",
      "close": "41.00",
      "average": "41.0367",
      "volume": "10032",
      "turnover": "411680.1",
      "trades": "27"
    },
    {
      "date": "2022-03-25",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.50",
      "high": "42.00",
      "low": "41.30",
      "close": "41.60",
      "average": "41.7813",
      "volume": "4599",
      "turnover": "192152.2",
      "trades": "25"
    },
    {
      "date": "2022-03-28",
      "bid": "42.50",
      "ask": "42.90",
      "open": "41.60",
      "high": "43.70",
      "low": "41.60",
      "close": "42.90",
      "average": "42.757",
      "volume": "6056",
      "turnover": "258936.3",
      "trades": "29"
    },
    {
      "date": "2022-03-29",
      "bid": "43.40",
      "ask": "44.00",
      "open": "42.90",
      "high": "44.70",
      "low": "42.50",
      "close": "43.40",
      "average": "43.2185",
      "volume": "12549",
      "turnover": "542349.5",
      "trades": "53"
    },
    {
      "date": "2022-03-30",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.40",
      "high": "43.90",
      "low": "43.40",
      "close": "43.60",
      "average": "43.6711",
      "volume": "1850",
      "turnover": "80791.6",
      "trades": "25"
    },
    {
      "date": "2022-03-31",
      "bid": "43.00",
      "ask": "43.20",
      "open": "42.20",
      "high": "43.60",
      "low": "42.20",
      "close": "43.20",
      "average": "43.1062",
      "volume": "1754",
      "turnover": "75608.3",
      "trades": "17"
    },
    {
      "date": "2022-04-01",
      "bid": "42.60",
      "ask": "43.20",
      "open": "43.20",
      "high": "43.20",
      "low": "42.20",
      "close": "42.60",
      "average": "42.9652",
      "volume": "678",
      "turnover": "29130.4",
      "trades": "17"
    },
    {
      "date": "2022-04-04",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "43.50",
      "close": "45.00",
      "average": "44.3706",
      "volume": "42823",
      "turnover": "1900082.6",
      "trades": "266"
    },
    {
      "date": "2022-04-05",
      "bid": "44.10",
      "ask": "45.30",
      "open": "45.50",
      "high": "45.80",
      "low": "44.10",
      "close": "45.10",
      "average": "45.0542",
      "volume": "20456",
      "turnover": "921627.7",
      "trades": "178"
    },
    {
      "date": "2022-04-06",
      "bid": "44.40",
      "ask": "45.00",
      "open": "45.80",
      "high": "45.80",
      "low": "44.40",
      "close": "45.00",
      "average": "44.8913",
      "volume": "16733",
      "turnover": "751166.7",
      "trades": "100"
    },
    {
      "date": "2022-04-07",
      "bid": "44.50",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.00",
      "low": "44.40",
      "close": "44.50",
      "average": "44.5198",
      "volume": "7139",
      "turnover": "317827.1",
      "trades": "38"
    },
    {
      "date": "2022-04-08",
      "bid": "45.10",
      "ask": "45.60",
      "open": "45.00",
      "high": "45.60",
      "low": "44.30",
      "close": "45.20",
      "average": "44.9877",
      "volume": "4951",
      "turnover": "222734",
      "trades": "42"
    },
    {
      "date": "2022-04-11",
      "bid": "44.00",
      "ask": "44.40",
      "open": "45.70",
      "high": "45.70",
      "low": "44.00",
      "close": "44.40",
      "average": "44.9601",
      "volume": "6408",
      "turnover": "288104.5",
      "trades": "53"
    },
    {
      "date": "2022-04-12",
      "bid": "43.70",
      "ask": "44.00",
      "open": "44.40",
      "high": "45.20",
      "low": "43.20",
      "close": "44.00",
      "average": "43.7152",
      "volume": "2025",
      "turnover": "88523.3",
      "trades": "19"
    },
    {
      "date": "2022-04-13",
      "bid": "43.40",
      "ask": "44.00",
      "open": "44.00",
      "high": "45.50",
      "low": "43.40",
      "close": "43.40",
      "average": "44.677",
      "volume": "8954",
      "turnover": "400038.1",
      "trades": "60"
    },
    {
      "date": "2022-04-14",
      "bid": "43.60",
      "ask": "43.90",
      "open": "45.00",
      "high": "45.00",
      "low": "43.60",
      "close": "43.60",
      "average": "44.3381",
      "volume": "7091",
      "turnover": "314401.3",
      "trades": "39"
    },
    {
      "date": "2022-04-19",
      "bid": "44.10",
      "ask": "44.50",
      "open": "43.60",
      "high": "44.70",
      "low": "43.20",
      "close": "44.10",
      "average": "43.8971",
      "volume": "6132",
      "turnover": "269177.1",
      "trades": "32"
    },
    {
      "date": "2022-04-20",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.10",
      "high": "44.80",
      "low": "44.10",
      "close": "44.80",
      "average": "44.4521",
      "volume": "3409",
      "turnover": "151537.1",
      "trades": "27"
    },
    {
      "date": "2022-04-21",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.00",
      "low": "43.50",
      "close": "45.00",
      "average": "44.635",
      "volume": "5281",
      "turnover": "235717.6",
      "trades": "33"
    },
    {
      "date": "2022-04-22",
      "bid": "44.90",
      "ask": "45.80",
      "open": "45.00",
      "high": "46.00",
      "low": "44.90",
      "close": "45.80",
      "average": "45.4256",
      "volume": "2483",
      "turnover": "112791.7",
      "trades": "42"
    },
    {
      "date": "2022-04-25",
      "bid": "43.70",
      "ask": "44.10",
      "open": "45.50",
      "high": "45.50",
      "low": "43.30",
      "close": "44.10",
      "average": "44.2796",
      "volume": "9012",
      "turnover": "399047.8",
      "trades": "57"
    },
    {
      "date": "2022-04-26",
      "bid": "44.50",
      "ask": "44.70",
      "open": "43.50",
      "high": "46.10",
      "low": "43.50",
      "close": "44.50",
      "average": "44.786",
      "volume": "5611",
      "turnover": "251294.4",
      "trades": "54"
    },
    {
      "date": "2022-04-27",
      "bid": "44.10",
      "ask": "44.90",
      "open": "44.70",
      "high": "45.00",
      "low": "43.80",
      "close": "44.90",
      "average": "44.9509",
      "volume": "7845",
      "turnover": "352639.7",
      "trades": "25"
    },
    {
      "date": "2022-04-28",
      "bid": "46.70",
      "ask": "47.20",
      "open": "44.90",
      "high": "48.50",
      "low": "44.10",
      "close": "47.20",
      "average": "46.2742",
      "volume": "39251",
      "turnover": "1816309.6",
      "trades": "176"
    },
    {
      "date": "2022-04-29",
      "bid": "45.10",
      "ask": "45.80",
      "open": "47.20",
      "high": "47.20",
      "low": "45.00",
      "close": "45.00",
      "average": "45.7216",
      "volume": "31327",
      "turnover": "1432320.4",
      "trades": "93"
    },
    {
      "date": "2022-05-02",
      "bid": "44.70",
      "ask": "45.50",
      "open": "45.00",
      "high": "46.00",
      "low": "44.50",
      "close": "44.70",
      "average": "45.2001",
      "volume": "6424",
      "turnover": "290365.5",
      "trades": "43"
    },
    {
      "date": "2022-05-03",
      "bid": "45.50",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.50",
      "low": "45.00",
      "close": "45.50",
      "average": "45.7784",
      "volume": "8305",
      "turnover": "380189.5",
      "trades": "34"
    },
    {
      "date": "2022-05-04",
      "bid": "45.00",
      "ask": "45.90",
      "open": "45.50",
      "high": "46.00",
      "low": "45.00",
      "close": "45.90",
      "average": "45.2885",
      "volume": "8158",
      "turnover": "369463.8",
      "trades": "36"
    },
    {
      "date": "2022-05-05",
      "bid": "44.20",
      "ask": "44.40",
      "open": "46.30",
      "high": "46.80",
      "low": "43.00",
      "close": "44.20",
      "average": "44.0819",
      "volume": "25042",
      "turnover": "1103899.1",
      "trades": "121"
    },
    {
      "date": "2022-05-06",
      "bid": "42.70",
      "ask": "42.80",
      "open": "44.00",
      "high": "44.00",
      "low": "42.20",
      "close": "42.80",
      "average": "43.0473",
      "volume": "11032",
      "turnover": "474898.2",
      "trades": "47"
    },
    {
      "date": "2022-05-09",
      "bid": "41.60",
      "ask": "42.90",
      "open": "42.70",
      "high": "43.70",
      "low": "41.00",
      "close": "42.90",
      "average": "42.7893",
      "volume": "4587",
      "turnover": "196274.3",
      "trades": "37"
    },
    {
      "date": "2022-05-10",
      "bid": "41.50",
      "ask": "43.00",
      "open": "43.70",
      "high": "43.70",
      "low": "41.00",
      "close": "42.50",
      "average": "42.457",
      "volume": "4022",
      "turnover": "170762.1",
      "trades": "26"
    },
    {
      "date": "2022-05-11",
      "bid": "42.20",
      "ask": "43.30",
      "open": "43.50",
      "high": "44.90",
      "low": "41.80",
      "close": "43.30",
      "average": "43.0122",
      "volume": "10714",
      "turnover": "460832.3",
      "trades": "53"
    },
    {
      "date": "2022-05-12",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.00",
      "high": "44.00",
      "low": "42.00",
      "close": "42.90",
      "average": "42.8928",
      "volume": "30401",
      "turnover": "1303983.1",
      "trades": "53"
    },
    {
      "date": "2022-05-13",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.00",
      "high": "45.00",
      "low": "43.50",
      "close": "44.30",
      "average": "44.2273",
      "volume": "18023",
      "turnover": "797109.1",
      "trades": "76"
    },
    {
      "date": "2022-05-16",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.30",
      "high": "45.50",
      "low": "44.30",
      "close": "44.50",
      "average": "44.6197",
      "volume": "20038",
      "turnover": "894090.4",
      "trades": "84"
    },
    {
      "date": "2022-05-17",
      "bid": "44.20",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.00",
      "low": "44.10",
      "close": "44.50",
      "average": "44.6524",
      "volume": "7189",
      "turnover": "321006.1",
      "trades": "38"
    },
    {
      "date": "2022-05-18",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "44.60",
      "close": "44.90",
      "average": "44.8975",
      "volume": "7018",
      "turnover": "315090.4",
      "trades": "34"
    },
    {
      "date": "2022-05-19",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.30",
      "low": "44.60",
      "close": "45.00",
      "average": "45.1069",
      "volume": "3320",
      "turnover": "149754.9",
      "trades": "31"
    },
    {
      "date": "2022-05-20",
      "bid": "43.90",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.50",
      "low": "43.80",
      "close": "44.50",
      "average": "44.2008",
      "volume": "6539",
      "turnover": "289028.9",
      "trades": "51"
    },
    {
      "date": "2022-05-23",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.90",
      "high": "45.00",
      "low": "44.20",
      "close": "44.20",
      "average": "44.7556",
      "volume": "6269",
      "turnover": "280573.1",
      "trades": "33"
    },
    {
      "date": "2022-05-24",
      "bid": "43.70",
      "ask": "44.30",
      "open": "44.20",
      "high": "44.70",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2499",
      "volume": "563",
      "turnover": "24912.7",
      "trades": "14"
    },
    {
      "date": "2022-05-25",
      "bid": "43.30",
      "ask": "43.50",
      "open": "44.80",
      "high": "44.80",
      "low": "43.30",
      "close": "43.30",
      "average": "44.1599",
      "volume": "2805",
      "turnover": "123868.4",
      "trades": "25"
    },
    {
      "date": "2022-05-27",
      "bid": "43.40",
      "ask": "43.80",
      "open": "44.40",
      "high": "44.90",
      "low": "42.90",
      "close": "43.90",
      "average": "43.1569",
      "volume": "20787",
      "turnover": "897102.4",
      "trades": "65"
    },
    {
      "date": "2022-05-30",
      "bid": "44.30",
      "ask": "44.80",
      "open": "43.90",
      "high": "45.00",
      "low": "43.00",
      "close": "45.00",
      "average": "44.3541",
      "volume": "6318",
      "turnover": "280229.3",
      "trades": "41"
    },
    {
      "date": "2022-05-31",
      "bid": "43.20",
      "ask": "43.80",
      "open": "45.00",
      "high": "45.00",
      "low": "43.00",
      "close": "43.80",
      "average": "43.5588",
      "volume": "22481",
      "turnover": "979246.2",
      "trades": "88"
    },
    {
      "date": "2022-06-01",
      "bid": "44.40",
      "ask": "44.60",
      "open": "43.80",
      "high": "44.80",
      "low": "43.00",
      "close": "44.40",
      "average": "43.8754",
      "volume": "2420",
      "turnover": "106178.4",
      "trades": "27"
    },
    {
      "date": "2022-06-02",
      "bid": "43.30",
      "ask": "44.00",
      "open": "44.40",
      "high": "44.40",
      "low": "43.00",
      "close": "44.00",
      "average": "43.7076",
      "volume": "3180",
      "turnover": "138990.1",
      "trades": "24"
    },
    {
      "date": "2022-06-03",
      "bid": "43.20",
      "ask": "43.60",
      "open": "44.00",
      "high": "44.00",
      "low": "42.90",
      "close": "43.60",
      "average": "43.1736",
      "volume": "2560",
      "turnover": "110524.3",
      "trades": "21"
    },
    {
      "date": "2022-06-07",
      "bid": "43.60",
      "ask": "44.00",
      "open": "43.60",
      "high": "44.50",
      "low": "43.60",
      "close": "44.00",
      "average": "44.0638",
      "volume": "3511",
      "turnover": "154707.9",
      "trades": "23"
    },
    {
      "date": "2022-06-08",
      "bid": "44.20",
      "ask": "44.80",
      "open": "44.80",
      "high": "44.80",
      "low": "44.20",
      "close": "44.20",
      "average": "44.5715",
      "volume": "1168",
      "turnover": "52059.5",
      "trades": "26"
    },
    {
      "date": "2022-06-09",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.20",
      "high": "44.20",
      "low": "43.80",
      "close": "43.80",
      "average": "43.996",
      "volume": "88159",
      "turnover": "3878643.9",
      "trades": "42"
    },
    {
      "date": "2022-06-10",
      "bid": "43.20",
      "ask": "44.00",
      "open": "43.60",
      "high": "44.40",
      "low": "41.50",
      "close": "44.00",
      "average": "42.9566",
      "volume": "5086",
      "turnover": "218477.4",
      "trades": "30"
    },
    {
      "date": "2022-06-13",
      "bid": "42.10",
      "ask": "42.90",
      "open": "44.00",
      "high": "44.10",
      "low": "42.10",
      "close": "42.10",
      "average": "42.9392",
      "volume": "1600",
      "turnover": "68702.7",
      "trades": "27"
    },
    {
      "date": "2022-06-14",
      "bid": "41.70",
      "ask": "42.40",
      "open": "42.30",
      "high": "43.30",
      "low": "40.40",
      "close": "41.70",
      "average": "42.0066",
      "volume": "85235",
      "turnover": "3580428.6",
      "trades": "31"
    },
    {
      "date": "2022-06-15",
      "bid": "41.80",
      "ask": "42.60",
      "open": "40.30",
      "high": "43.00",
      "low": "40.30",
      "close": "41.70",
      "average": "42.6763",
      "volume": "4478",
      "turnover": "191104.4",
      "trades": "23"
    },
    {
      "date": "2022-06-16",
      "bid": "40.20",
      "ask": "40.30",
      "open": "41.20",
      "high": "41.20",
      "low": "40.10",
      "close": "40.20",
      "average": "40.6003",
      "volume": "4581",
      "turnover": "185989.9",
      "trades": "36"
    },
    {
      "date": "2022-06-17",
      "bid": "40.30",
      "ask": "40.90",
      "open": "40.20",
      "high": "41.90",
      "low": "40.20",
      "close": "40.30",
      "average": "41.1856",
      "volume": "4844",
      "turnover": "199502.9",
      "trades": "23"
    },
    {
      "date": "2022-06-20",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.20",
      "low": "39.30",
      "close": "40.00",
      "average": "39.9003",
      "volume": "4866",
      "turnover": "194155.1",
      "trades": "41"
    },
    {
      "date": "2022-06-21",
      "bid": "39.60",
      "ask": "40.50",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3845",
      "volume": "3038",
      "turnover": "122688.2",
      "trades": "17"
    },
    {
      "date": "2022-06-22",
      "bid": "39.60",
      "ask": "40.00",
      "open": "40.30",
      "high": "40.50",
      "low": "39.00",
      "close": "39.60",
      "average": "39.6956",
      "volume": "5191",
      "turnover": "206059.7",
      "trades": "37"
    },
    {
      "date": "2022-06-23",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.10",
      "high": "40.50",
      "low": "39.10",
      "close": "40.50",
      "average": "39.8571",
      "volume": "2513",
      "turnover": "100161",
      "trades": "26"
    },
    {
      "date": "2022-06-27",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9904",
      "volume": "4594",
      "turnover": "188310.1",
      "trades": "20"
    },
    {
      "date": "2022-06-28",
      "bid": "39.90",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.00",
      "low": "40.60",
      "close": "40.80",
      "average": "40.8085",
      "volume": "1667",
      "turnover": "68027.8",
      "trades": "16"
    },
    {
      "date": "2022-06-29",
      "bid": "39.70",
      "ask": "40.70",
      "open": "40.60",
      "high": "40.70",
      "low": "40.60",
      "close": "40.70",
      "average": "40.6603",
      "volume": "642",
      "turnover": "26103.9",
      "trades": "4"
    },
    {
      "date": "2022-06-30",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.70",
      "high": "40.70",
      "low": "39.40",
      "close": "40.10",
      "average": "39.6787",
      "volume": "7413",
      "turnover": "294138",
      "trades": "18"
    },
    {
      "date": "2022-07-01",
      "bid": "39.10",
      "ask": "39.20",
      "open": "40.10",
      "high": "40.10",
      "low": "39.00",
      "close": "39.20",
      "average": "39.211",
      "volume": "2369",
      "turnover": "92890.9",
      "trades": "30"
    },
    {
      "date": "2022-07-04",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.70",
      "high": "39.90",
      "low": "39.30",
      "close": "39.80",
      "average": "39.7246",
      "volume": "195",
      "turnover": "7746.3",
      "trades": "7"
    },
    {
      "date": "2022-07-05",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.80",
      "high": "40.20",
      "low": "39.20",
      "close": "39.70",
      "average": "39.9733",
      "volume": "970",
      "turnover": "38774.1",
      "trades": "15"
    },
    {
      "date": "2022-07-06",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.50",
      "low": "39.20",
      "close": "40.40",
      "average": "40.0413",
      "volume": "9098",
      "turnover": "364295.4",
      "trades": "34"
    },
    {
      "date": "2022-07-07",
      "bid": "41.60",
      "ask": "42.70",
      "open": "40.40",
      "high": "43.70",
      "low": "39.90",
      "close": "42.00",
      "average": "40.6963",
      "volume": "6750",
      "turnover": "274699.8",
      "trades": "23"
    },
    {
      "date": "2022-07-08",
      "bid": "42.10",
      "ask": "42.30",
      "open": "41.60",
      "high": "42.70",
      "low": "41.30",
      "close": "42.10",
      "average": "41.9711",
      "volume": "3104",
      "turnover": "130278.3",
      "trades": "34"
    },
    {
      "date": "2022-07-11",
      "bid": "41.10",
      "ask": "42.00",
      "open": "40.70",
      "high": "42.50",
      "low": "40.70",
      "close": "42.00",
      "average": "41.8979",
      "volume": "933",
      "turnover": "39090.7",
      "trades": "14"
    },
    {
      "date": "2022-07-12",
      "bid": "41.40",
      "ask": "42.00",
      "open": "40.90",
      "high": "42.00",
      "low": "40.90",
      "close": "42.00",
      "average": "41.1961",
      "volume": "940",
      "turnover": "38724.3",
      "trades": "7"
    },
    {
      "date": "2022-07-13",
      "bid": "42.20",
      "ask": "42.80",
      "open": "42.00",
      "high": "43.00",
      "low": "41.90",
      "close": "42.70",
      "average": "42.0283",
      "volume": "2524",
      "turnover": "106079.5",
      "trades": "10"
    },
    {
      "date": "2022-07-14",
      "bid": "41.20",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "41.00",
      "close": "43.00",
      "average": "42.3548",
      "volume": "10975",
      "turnover": "464843.9",
      "trades": "31"
    },
    {
      "date": "2022-07-15",
      "bid": "33.80",
      "ask": "33.90",
      "open": "43.00",
      "high": "43.00",
      "low": "32.30",
      "close": "33.80",
      "average": "37.3707",
      "volume": "359757",
      "turnover": "13444388.1",
      "trades": "420"
    },
    {
      "date": "2022-07-18",
      "bid": "32.00",
      "ask": "32.20",
      "open": "33.90",
      "high": "33.90",
      "low": "30.40",
      "close": "32.00",
      "average": "32.0249",
      "volume": "42281",
      "turnover": "1354044.7",
      "trades": "248"
    },
    {
      "date": "2022-07-19",
      "bid": "31.40",
      "ask": "31.90",
      "open": "32.50",
      "high": "32.50",
      "low": "30.10",
      "close": "31.90",
      "average": "31.6982",
      "volume": "24926",
      "turnover": "790108.2",
      "trades": "80"
    },
    {
      "date": "2022-07-20",
      "bid": "32.90",
      "ask": "33.00",
      "open": "31.90",
      "high": "34.00",
      "low": "30.90",
      "close": "33.00",
      "average": "33.6134",
      "volume": "32850",
      "turnover": "1104200.2",
      "trades": "59"
    },
    {
      "date": "2022-07-21",
      "bid": "32.50",
      "ask": "32.80",
      "open": "33.00",
      "high": "33.00",
      "low": "32.10",
      "close": "32.80",
      "average": "32.7688",
      "volume": "2379",
      "turnover": "77957",
      "trades": "19"
    },
    {
      "date": "2022-07-22",
      "bid": "33.10",
      "ask": "33.30",
      "open": "32.80",
      "high": "33.30",
      "low": "32.30",
      "close": "33.30",
      "average": "32.7661",
      "volume": "3713",
      "turnover": "121660.6",
      "trades": "28"
    },
    {
      "date": "2022-07-25",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.30",
      "high": "33.50",
      "low": "33.00",
      "close": "33.10",
      "average": "33.3253",
      "volume": "1061",
      "turnover": "35358.1",
      "trades": "29"
    },
    {
      "date": "2022-07-26",
      "bid": "32.20",
      "ask": "32.50",
      "open": "33.10",
      "high": "33.10",
      "low": "32.10",
      "close": "32.50",
      "average": "32.6066",
      "volume": "6358",
      "turnover": "207312.6",
      "trades": "29"
    },
    {
      "date": "2022-07-27",
      "bid": "32.50",
      "ask": "32.70",
      "open": "33.00",
      "high": "33.50",
      "low": "32.20",
      "close": "32.70",
      "average": "32.7927",
      "volume": "11904",
      "turnover": "390364.6",
      "trades": "43"
    },
    {
      "date": "2022-07-28",
      "bid": "32.20",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "32.20",
      "close": "32.20",
      "average": "32.7172",
      "volume": "3520",
      "turnover": "115164.5",
      "trades": "21"
    },
    {
      "date": "2022-07-29",
      "bid": "33.10",
      "ask": "33.60",
      "open": "32.50",
      "high": "33.70",
      "low": "32.20",
      "close": "33.10",
      "average": "33.0813",
      "volume": "11168",
      "turnover": "369451.9",
      "trades": "46"
    },
    {
      "date": "2022-08-01",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.00",
      "high": "34.00",
      "low": "32.50",
      "close": "33.10",
      "average": "33.7082",
      "volume": "10372",
      "turnover": "349621.1",
      "trades": "41"
    },
    {
      "date": "2022-08-02",
      "bid": "33.20",
      "ask": "33.90",
      "open": "33.40",
      "high": "33.90",
      "low": "33.10",
      "close": "33.30",
      "average": "33.662",
      "volume": "1669",
      "turnover": "56181.8",
      "trades": "20"
    },
    {
      "date": "2022-08-03",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.10",
      "high": "34.30",
      "low": "33.10",
      "close": "34.00",
      "average": "33.7553",
      "volume": "6297",
      "turnover": "212557.4",
      "trades": "30"
    },
    {
      "date": "2022-08-04",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.80",
      "high": "33.80",
      "low": "33.10",
      "close": "33.20",
      "average": "33.3532",
      "volume": "6139",
      "turnover": "204755.1",
      "trades": "38"
    },
    {
      "date": "2022-08-05",
      "bid": "33.10",
      "ask": "33.30",
      "open": "33.50",
      "high": "33.80",
      "low": "33.00",
      "close": "33.10",
      "average": "33.1277",
      "volume": "9541",
      "turnover": "316071.1",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.40",
      "low": "33.10",
      "close": "33.30",
      "average": "33.3276",
      "volume": "787",
      "turnover": "26228.8",
      "trades": "9"
    },
    {
      "date": "2022-08-09",
      "bid": "33.40",
      "ask": "33.70",
      "open": "33.40",
      "high": "33.80",
      "low": "33.30",
      "close": "33.40",
      "average": "33.5057",
      "volume": "6936",
      "turnover": "232395.6",
      "trades": "28"
    },
    {
      "date": "2022-08-10",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.40",
      "high": "33.80",
      "low": "32.80",
      "close": "33.80",
      "average": "33.4394",
      "volume": "7621",
      "turnover": "254841.3",
      "trades": "31"
    },
    {
      "date": "2022-08-11",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.60",
      "high": "33.60",
      "low": "32.50",
      "close": "32.50",
      "average": "32.926",
      "volume": "23123",
      "turnover": "761348.1",
      "trades": "37"
    },
    {
      "date": "2022-08-12",
      "bid": "32.80",
      "ask": "33.20",
      "open": "33.50",
      "high": "33.50",
      "low": "32.50",
      "close": "33.20",
      "average": "32.926",
      "volume": "3942",
      "turnover": "129794.3",
      "trades": "16"
    },
    {
      "date": "2022-08-15",
      "bid": "32.20",
      "ask": "32.70",
      "open": "33.90",
      "high": "34.00",
      "low": "32.00",
      "close": "32.70",
      "average": "32.759",
      "volume": "11311",
      "turnover": "370536.9",
      "trades": "35"
    },
    {
      "date": "2022-08-16",
      "bid": "32.50",
      "ask": "32.90",
      "open": "32.20",
      "high": "33.20",
      "low": "32.20",
      "close": "32.50",
      "average": "32.6206",
      "volume": "1009",
      "turnover": "32914.2",
      "trades": "15"
    },
    {
      "date": "2022-08-17",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.90",
      "high": "32.90",
      "low": "31.50",
      "close": "31.80",
      "average": "31.9504",
      "volume": "4745",
      "turnover": "151604.6",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.00",
      "low": "31.10",
      "close": "32.00",
      "average": "31.4732",
      "volume": "3174",
      "turnover": "99895.9",
      "trades": "30"
    },
    {
      "date": "2022-08-19",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.50",
      "low": "30.10",
      "close": "31.00",
      "average": "30.8364",
      "volume": "33005",
      "turnover": "1017756",
      "trades": "103"
    },
    {
      "date": "2022-08-22",
      "bid": "30.50",
      "ask": "30.60",
      "open": "31.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.50",
      "average": "30.2794",
      "volume": "30966",
      "turnover": "937632.9",
      "trades": "61"
    },
    {
      "date": "2022-08-23",
      "bid": "31.10",
      "ask": "31.50",
      "open": "30.50",
      "high": "31.50",
      "low": "30.00",
      "close": "31.10",
      "average": "30.9083",
      "volume": "28313",
      "turnover": "875106.9",
      "trades": "40"
    },
    {
      "date": "2022-08-24",
      "bid": "32.40",
      "ask": "32.90",
      "open": "31.20",
      "high": "33.10",
      "low": "30.00",
      "close": "32.90",
      "average": "32.9255",
      "volume": "80217",
      "turnover": "2641185.79",
      "trades": "57"
    },
    {
      "date": "2022-08-25",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.90",
      "high": "33.50",
      "low": "32.90",
      "close": "33.20",
      "average": "33.1763",
      "volume": "8820",
      "turnover": "292614.8",
      "trades": "31"
    },
    {
      "date": "2022-08-26",
      "bid": "31.50",
      "ask": "32.00",
      "open": "33.20",
      "high": "34.60",
      "low": "31.50",
      "close": "32.00",
      "average": "33.4272",
      "volume": "7524",
      "turnover": "251506",
      "trades": "39"
    },
    {
      "date": "2022-08-29",
      "bid": "31.00",
      "ask": "31.60",
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.10",
      "average": "31.4949",
      "volume": "3639",
      "turnover": "114610.1",
      "trades": "26"
    },
    {
      "date": "2022-08-30",
      "bid": "31.20",
      "ask": "31.80",
      "open": "31.10",
      "high": "32.10",
      "low": "31.10",
      "close": "31.80",
      "average": "31.4886",
      "volume": "8893",
      "turnover": "280027.9",
      "trades": "30"
    },
    {
      "date": "2022-08-31",
      "bid": "31.60",
      "ask": "32.50",
      "open": "32.00",
      "high": "32.50",
      "low": "31.60",
      "close": "32.50",
      "average": "32.0723",
      "volume": "3843",
      "turnover": "123253.7",
      "trades": "13"
    },
    {
      "date": "2022-09-01",
      "bid": "30.20",
      "ask": "31.20",
      "open": "32.90",
      "high": "32.90",
      "low": "30.10",
      "close": "30.20",
      "average": "31.1009",
      "volume": "4029",
      "turnover": "125305.4",
      "trades": "27"
    },
    {
      "date": "2022-09-02",
      "bid": "31.80",
      "ask": "31.90",
      "open": "30.40",
      "high": "31.90",
      "low": "30.40",
      "close": "31.90",
      "average": "31.0123",
      "volume": "6528",
      "turnover": "202448.4",
      "trades": "30"
    },
    {
      "date": "2022-09-05",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.90",
      "high": "31.90",
      "low": "30.30",
      "close": "31.00",
      "average": "30.67",
      "volume": "3046",
      "turnover": "93420.9",
      "trades": "32"
    },
    {
      "date": "2022-09-06",
      "bid": "30.40",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.40",
      "low": "30.00",
      "close": "30.90",
      "average": "30.179",
      "volume": "5611",
      "turnover": "169334.6",
      "trades": "22"
    },
    {
      "date": "2022-09-07",
      "bid": "30.10",
      "ask": "31.40",
      "open": "30.10",
      "high": "30.90",
      "low": "30.10",
      "close": "30.90",
      "average": "30.1936",
      "volume": "7827",
      "turnover": "236325.2",
      "trades": "12"
    },
    {
      "date": "2022-09-08",
      "bid": "32.00",
      "ask": "32.20",
      "open": "30.90",
      "high": "32.20",
      "low": "30.90",
      "close": "32.20",
      "average": "31.7437",
      "volume": "9060",
      "turnover": "287597.6",
      "trades": "26"
    },
    {
      "date": "2022-09-09",
      "bid": "31.10",
      "ask": "32.60",
      "open": "32.20",
      "high": "32.60",
      "low": "31.00",
      "close": "31.10",
      "average": "31.9409",
      "volume": "6022",
      "turnover": "192348.4",
      "trades": "19"
    },
    {
      "date": "2022-09-12",
      "bid": "30.90",
      "ask": "31.50",
      "open": "31.10",
      "high": "31.60",
      "low": "30.50",
      "close": "30.90",
      "average": "31.0966",
      "volume": "1032",
      "turnover": "32091.7",
      "trades": "17"
    },
    {
      "date": "2022-09-13",
      "bid": "30.80",
      "ask": "31.90",
      "open": "30.50",
      "high": "31.90",
      "low": "30.50",
      "close": "31.90",
      "average": "30.5649",
      "volume": "3197",
      "turnover": "97716",
      "trades": "14"
    },
    {
      "date": "2022-09-14",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.40",
      "high": "30.90",
      "low": "30.40",
      "close": "30.90",
      "average": "30.6147",
      "volume": "3245",
      "turnover": "99344.7",
      "trades": "27"
    },
    {
      "date": "2022-09-15",
      "bid": "30.40",
      "ask": "31.00",
      "open": "30.90",
      "high": "30.90",
      "low": "30.50",
      "close": "30.50",
      "average": "30.5906",
      "volume": "883",
      "turnover": "27011.5",
      "trades": "7"
    },
    {
      "date": "2022-09-16",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.60",
      "high": "30.90",
      "low": "30.40",
      "close": "30.50",
      "average": "30.6864",
      "volume": "4073",
      "turnover": "124985.7",
      "trades": "23"
    },
    {
      "date": "2022-09-19",
      "bid": "29.40",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.30",
      "low": "28.60",
      "close": "30.00",
      "average": "29.4063",
      "volume": "6452",
      "turnover": "189729.4",
      "trades": "33"
    },
    {
      "date": "2022-09-20",
      "bid": "29.20",
      "ask": "29.60",
      "open": "29.10",
      "high": "29.70",
      "low": "29.10",
      "close": "29.30",
      "average": "29.3211",
      "volume": "1271",
      "turnover": "37267.1",
      "trades": "21"
    },
    {
      "date": "2022-09-21",
      "bid": "28.50",
      "ask": "30.10",
      "open": "29.30",
      "high": "30.10",
      "low": "29.10",
      "close": "29.20",
      "average": "29.224",
      "volume": "13727",
      "turnover": "401157.8",
      "trades": "20"
    },
    {
      "date": "2022-09-22",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.20",
      "high": "29.20",
      "low": "28.50",
      "close": "28.90",
      "average": "28.7814",
      "volume": "6944",
      "turnover": "199858.3",
      "trades": "12"
    },
    {
      "date": "2022-09-23",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.80",
      "high": "30.50",
      "low": "28.70",
      "close": "28.70",
      "average": "29.114",
      "volume": "27251",
      "turnover": "793385.5",
      "trades": "32"
    },
    {
      "date": "2022-09-26",
      "bid": "29.00",
      "ask": "30.00",
      "open": "28.70",
      "high": "30.80",
      "low": "28.60",
      "close": "30.00",
      "average": "29.9402",
      "volume": "5061",
      "turnover": "151527.6",
      "trades": "17"
    },
    {
      "date": "2022-09-27",
      "bid": "29.10",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "28.70",
      "close": "29.10",
      "average": "29.1221",
      "volume": "4218",
      "turnover": "122836.9",
      "trades": "22"
    },
    {
      "date": "2022-09-28",
      "bid": "28.60",
      "ask": "29.10",
      "open": "29.90",
      "high": "29.90",
      "low": "29.00",
      "close": "29.10",
      "average": "29.4562",
      "volume": "393",
      "turnover": "11576.3",
      "trades": "9"
    },
    {
      "date": "2022-09-29",
      "bid": "28.60",
      "ask": "29.70",
      "open": "29.90",
      "high": "29.90",
      "low": "28.50",
      "close": "29.20",
      "average": "29.0416",
      "volume": "2191",
      "turnover": "63630.1",
      "trades": "11"
    },
    {
      "date": "2022-09-30",
      "bid": "28.90",
      "ask": "29.20",
      "open": "28.80",
      "high": "29.00",
      "low": "28.70",
      "close": "29.00",
      "average": "28.8926",
      "volume": "1373",
      "turnover": "39669.6",
      "trades": "9"
    },
    {
      "date": "2022-10-03",
      "bid": "29.00",
      "ask": "29.50",
      "open": "29.00",
      "high": "29.40",
      "low": "29.00",
      "close": "29.00",
      "average": "29.2685",
      "volume": "1530",
      "turnover": "44780.8",
      "trades": "10"
    },
    {
      "date": "2022-10-04",
      "bid": "29.00",
      "ask": "29.50",
      "open": "29.00",
      "high": "29.50",
      "low": "28.20",
      "close": "29.00",
      "average": "28.5911",
      "volume": "3542",
      "turnover": "101269.6",
      "trades": "24"
    },
    {
      "date": "2022-10-05",
      "bid": "28.30",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.50",
      "low": "27.00",
      "close": "28.80",
      "average": "28.3192",
      "volume": "852",
      "turnover": "24128",
      "trades": "19"
    },
    {
      "date": "2022-10-06",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.30",
      "low": "28.30",
      "close": "29.20",
      "average": "29.1902",
      "volume": "9428",
      "turnover": "275204.9",
      "trades": "20"
    },
    {
      "date": "2022-10-07",
      "bid": "28.10",
      "ask": "28.70",
      "open": "28.70",
      "high": "29.70",
      "low": "28.00",
      "close": "28.20",
      "average": "28.4326",
      "volume": "1975",
      "turnover": "56154.4",
      "trades": "7"
    },
    {
      "date": "2022-10-10",
      "bid": "28.30",
      "ask": "28.90",
      "open": "28.20",
      "high": "29.60",
      "low": "28.20",
      "close": "29.00",
      "average": "28.6293",
      "volume": "1713",
      "turnover": "49042",
      "trades": "14"
    },
    {
      "date": "2022-10-11",
      "bid": "28.00",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.10",
      "close": "28.80",
      "average": "29.0538",
      "volume": "1991",
      "turnover": "57846.1",
      "trades": "11"
    },
    {
      "date": "2022-10-12",
      "bid": "28.00",
      "ask": "29.90",
      "open": "28.00",
      "high": "29.00",
      "low": "28.00",
      "close": "29.00",
      "average": "28.7526",
      "volume": "2094",
      "turnover": "60208",
      "trades": "6"
    },
    {
      "date": "2022-10-13",
      "bid": "28.30",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.10",
      "low": "28.10",
      "close": "29.00",
      "average": "28.8626",
      "volume": "826",
      "turnover": "23840.5",
      "trades": "8"
    },
    {
      "date": "2022-10-14",
      "bid": "28.30",
      "ask": "29.90",
      "open": "29.00",
      "high": "29.90",
      "low": "29.00",
      "close": "29.90",
      "average": "29.8333",
      "volume": "135",
      "turnover": "4027.5",
      "trades": "4"
    },
    {
      "date": "2022-10-17",
      "bid": "28.80",
      "ask": "29.70",
      "open": "28.80",
      "high": "29.80",
      "low": "28.00",
      "close": "29.70",
      "average": "29.2011",
      "volume": "3459",
      "turnover": "101006.5",
      "trades": "23"
    },
    {
      "date": "2022-10-18",
      "bid": "28.70",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "29.00",
      "average": "29.3255",
      "volume": "3250",
      "turnover": "95308",
      "trades": "24"
    },
    {
      "date": "2022-10-19",
      "bid": "28.90",
      "ask": "29.80",
      "open": "29.00",
      "high": "30.00",
      "low": "28.90",
      "close": "29.80",
      "average": "29.6277",
      "volume": "4590",
      "turnover": "135991.1",
      "trades": "26"
    },
    {
      "date": "2022-10-20",
      "bid": "30.50",
      "ask": "30.90",
      "open": "28.80",
      "high": "30.90",
      "low": "28.80",
      "close": "30.50",
      "average": "30.0877",
      "volume": "4680",
      "turnover": "140810.3",
      "trades": "18"
    },
    {
      "date": "2022-10-21",
      "bid": "28.50",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9748",
      "volume": "1840",
      "turnover": "55153.7",
      "trades": "9"
    },
    {
      "date": "2022-10-24",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.30",
      "high": "30.40",
      "low": "29.20",
      "close": "30.40",
      "average": "29.5484",
      "volume": "1547",
      "turnover": "45711.3",
      "trades": "6"
    },
    {
      "date": "2022-10-25",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9822",
      "volume": "2830",
      "turnover": "84849.5",
      "trades": "17"
    },
    {
      "date": "2022-10-26",
      "bid": "29.40",
      "ask": "30.00",
      "open": "30.90",
      "high": "31.20",
      "low": "29.40",
      "close": "29.40",
      "average": "30.0169",
      "volume": "337",
      "turnover": "10115.7",
      "trades": "15"
    },
    {
      "date": "2022-10-27",
      "bid": "29.00",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "27.70",
      "close": "29.30",
      "average": "29.4644",
      "volume": "15371",
      "turnover": "452896.7",
      "trades": "35"
    },
    {
      "date": "2022-10-28",
      "bid": "29.10",
      "ask": "30.00",
      "open": "29.30",
      "high": "30.50",
      "low": "29.10",
      "close": "29.50",
      "average": "30.0667",
      "volume": "4418",
      "turnover": "132834.5",
      "trades": "19"
    },
    {
      "date": "2022-10-31",
      "bid": "29.50",
      "ask": "30.30",
      "open": "29.60",
      "high": "30.30",
      "low": "29.50",
      "close": "29.50",
      "average": "29.7366",
      "volume": "604",
      "turnover": "17960.9",
      "trades": "11"
    },
    {
      "date": "2022-11-01",
      "bid": "28.70",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.50",
      "low": "28.00",
      "close": "30.00",
      "average": "30.1936",
      "volume": "13680",
      "turnover": "413049",
      "trades": "22"
    },
    {
      "date": "2022-11-02",
      "bid": "30.00",
      "ask": "30.60",
      "open": "29.90",
      "high": "30.10",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9981",
      "volume": "3714",
      "turnover": "111413.1",
      "trades": "7"
    },
    {
      "date": "2022-11-03",
      "bid": "29.30",
      "ask": "29.90",
      "open": "30.60",
      "high": "30.60",
      "low": "28.10",
      "close": "29.60",
      "average": "29.7173",
      "volume": "8923",
      "turnover": "265167.8",
      "trades": "21"
    },
    {
      "date": "2022-11-04",
      "bid": "30.30",
      "ask": "30.60",
      "open": "29.60",
      "high": "30.10",
      "low": "29.60",
      "close": "30.10",
      "average": "29.9518",
      "volume": "1541",
      "turnover": "46155.8",
      "trades": "6"
    },
    {
      "date": "2022-11-07",
      "bid": "29.60",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.60",
      "low": "29.00",
      "close": "30.50",
      "average": "30.0529",
      "volume": "43476",
      "turnover": "1306578.8",
      "trades": "37"
    },
    {
      "date": "2022-11-08",
      "bid": "29.40",
      "ask": "30.00",
      "open": "30.70",
      "high": "30.80",
      "low": "29.40",
      "close": "30.00",
      "average": "30.0299",
      "volume": "5883",
      "turnover": "176665.8",
      "trades": "44"
    },
    {
      "date": "2022-11-09",
      "bid": "29.70",
      "ask": "30.00",
      "open": "29.40",
      "high": "30.80",
      "low": "29.10",
      "close": "30.80",
      "average": "29.6174",
      "volume": "1481",
      "turnover": "43863.3",
      "trades": "18"
    },
    {
      "date": "2022-11-10",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.70",
      "high": "30.00",
      "low": "29.00",
      "close": "29.90",
      "average": "29.6984",
      "volume": "7496",
      "turnover": "222619.4",
      "trades": "40"
    },
    {
      "date": "2022-11-11",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.50",
      "high": "30.70",
      "low": "29.50",
      "close": "29.70",
      "average": "29.7875",
      "volume": "15281",
      "turnover": "455183.1",
      "trades": "41"
    },
    {
      "date": "2022-11-14",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.60",
      "high": "30.30",
      "low": "28.20",
      "close": "29.00",
      "average": "29.2173",
      "volume": "6344",
      "turnover": "185354.5",
      "trades": "34"
    },
    {
      "date": "2022-11-15",
      "bid": "28.50",
      "ask": "28.80",
      "open": "29.10",
      "high": "30.00",
      "low": "28.20",
      "close": "28.80",
      "average": "28.63",
      "volume": "3061",
      "turnover": "87636.3",
      "trades": "29"
    },
    {
      "date": "2022-11-16",
      "bid": "28.30",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.20",
      "low": "28.20",
      "close": "29.10",
      "average": "28.4927",
      "volume": "2641",
      "turnover": "75249.2",
      "trades": "18"
    },
    {
      "date": "2022-11-17",
      "bid": "28.30",
      "ask": "29.20",
      "open": "29.90",
      "high": "29.90",
      "low": "29.00",
      "close": "29.20",
      "average": "29.5211",
      "volume": "498",
      "turnover": "14701.5",
      "trades": "11"
    },
    {
      "date": "2022-11-18",
      "bid": "28.80",
      "ask": "29.20",
      "open": "29.00",
      "high": "29.20",
      "low": "28.50",
      "close": "29.10",
      "average": "28.8899",
      "volume": "308",
      "turnover": "8898.1",
      "trades": "10"
    },
    {
      "date": "2022-11-21",
      "bid": "28.80",
      "ask": "29.30",
      "open": "28.90",
      "high": "29.50",
      "low": "28.50",
      "close": "28.90",
      "average": "29.0067",
      "volume": "451",
      "turnover": "13082",
      "trades": "10"
    },
    {
      "date": "2022-11-22",
      "bid": "28.30",
      "ask": "28.90",
      "open": "29.70",
      "high": "29.70",
      "low": "28.30",
      "close": "28.30",
      "average": "28.75",
      "volume": "1378",
      "turnover": "39617.5",
      "trades": "14"
    },
    {
      "date": "2022-11-23",
      "bid": "28.20",
      "ask": "29.00",
      "open": "28.30",
      "high": "28.90",
      "low": "28.10",
      "close": "28.20",
      "average": "28.216",
      "volume": "599",
      "turnover": "16901.4",
      "trades": "12"
    },
    {
      "date": "2022-11-24",
      "bid": "28.10",
      "ask": "28.80",
      "open": "28.20",
      "high": "28.20",
      "low": "28.10",
      "close": "28.10",
      "average": "28.1964",
      "volume": "780",
      "turnover": "21993.2",
      "trades": "6"
    },
    {
      "date": "2022-11-25",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.90",
      "high": "28.90",
      "low": "28.10",
      "close": "28.60",
      "average": "28.3132",
      "volume": "4143",
      "turnover": "117301.7",
      "trades": "22"
    },
    {
      "date": "2022-11-28",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.60",
      "high": "28.60",
      "low": "27.70",
      "close": "28.50",
      "average": "28.2306",
      "volume": "2613",
      "turnover": "73766.6",
      "trades": "19"
    },
    {
      "date": "2022-11-29",
      "bid": "28.50",
      "ask": "29.10",
      "open": "28.50",
      "high": "29.40",
      "low": "28.00",
      "close": "29.10",
      "average": "28.6837",
      "volume": "1399",
      "turnover": "40128.5",
      "trades": "13"
    },
    {
      "date": "2022-11-30",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.50",
      "high": "29.80",
      "low": "28.50",
      "close": "28.60",
      "average": "28.584",
      "volume": "1437",
      "turnover": "41075.2",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.60",
      "high": "28.90",
      "low": "28.20",
      "close": "28.60",
      "average": "28.3837",
      "volume": "1147",
      "turnover": "32556.1",
      "trades": "11"
    },
    {
      "date": "2022-12-02",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.90",
      "high": "28.90",
      "low": "28.20",
      "close": "28.40",
      "average": "28.7869",
      "volume": "862",
      "turnover": "24814.3",
      "trades": "11"
    },
    {
      "date": "2022-12-05",
      "bid": "29.60",
      "ask": "30.00",
      "open": "29.00",
      "high": "30.00",
      "low": "29.00",
      "close": "30.00",
      "average": "29.8427",
      "volume": "1457",
      "turnover": "43480.8",
      "trades": "9"
    },
    {
      "date": "2022-12-06",
      "bid": "29.50",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.40",
      "low": "28.80",
      "close": "29.50",
      "average": "29.5995",
      "volume": "4598",
      "turnover": "136098.7",
      "trades": "13"
    },
    {
      "date": "2022-12-07",
      "bid": "29.10",
      "ask": "29.90",
      "open": "29.50",
      "high": "30.30",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9877",
      "volume": "6370",
      "turnover": "191021.4",
      "trades": "8"
    },
    {
      "date": "2022-12-08",
      "bid": "29.00",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "20",
      "turnover": "592",
      "trades": "3"
    },
    {
      "date": "2022-12-09",
      "bid": "28.80",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.70",
      "low": "28.50",
      "close": "29.60",
      "average": "29.1238",
      "volume": "1780",
      "turnover": "51840.4",
      "trades": "15"
    },
    {
      "date": "2022-12-12",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.60",
      "high": "29.60",
      "low": "29.30",
      "close": "29.30",
      "average": "29.4404",
      "volume": "641",
      "turnover": "18871.3",
      "trades": "6"
    },
    {
      "date": "2022-12-13",
      "bid": "28.90",
      "ask": "29.50",
      "open": "29.00",
      "high": "30.60",
      "low": "28.60",
      "close": "29.40",
      "average": "29.1087",
      "volume": "3135",
      "turnover": "91255.9",
      "trades": "26"
    },
    {
      "date": "2022-12-14",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.80",
      "high": "30.90",
      "low": "29.40",
      "close": "29.50",
      "average": "29.7573",
      "volume": "1247",
      "turnover": "37107.4",
      "trades": "17"
    },
    {
      "date": "2022-12-15",
      "bid": "28.50",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.10",
      "low": "28.50",
      "close": "29.10",
      "average": "28.7077",
      "volume": "2608",
      "turnover": "74869.7",
      "trades": "19"
    },
    {
      "date": "2022-12-16",
      "bid": "28.50",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.40",
      "low": "28.60",
      "close": "29.40",
      "average": "29.0246",
      "volume": "910",
      "turnover": "26412.4",
      "trades": "8"
    },
    {
      "date": "2022-12-19",
      "bid": "28.60",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.30",
      "low": "28.60",
      "close": "29.20",
      "average": "28.8741",
      "volume": "1752",
      "turnover": "50587.4",
      "trades": "22"
    },
    {
      "date": "2022-12-20",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.40",
      "high": "29.40",
      "low": "28.60",
      "close": "28.60",
      "average": "28.6573",
      "volume": "1396",
      "turnover": "40005.6",
      "trades": "10"
    },
    {
      "date": "2022-12-21",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.60",
      "high": "29.30",
      "low": "28.60",
      "close": "29.30",
      "average": "28.9667",
      "volume": "2100",
      "turnover": "60830",
      "trades": "6"
    },
    {
      "date": "2022-12-22",
      "bid": "28.60",
      "ask": "29.20",
      "open": "28.70",
      "high": "29.20",
      "low": "28.60",
      "close": "29.20",
      "average": "28.6295",
      "volume": "947",
      "turnover": "27112.1",
      "trades": "5"
    },
    {
      "date": "2022-12-23",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.80",
      "close": "28.80",
      "average": "28.8304",
      "volume": "280",
      "turnover": "8072.5",
      "trades": "6"
    },
    {
      "date": "2022-12-27",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.80",
      "high": "28.80",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4603",
      "volume": "401",
      "turnover": "11412.6",
      "trades": "13"
    },
    {
      "date": "2022-12-28",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.50",
      "high": "28.80",
      "low": "28.50",
      "close": "28.50",
      "average": "28.6348",
      "volume": "2579",
      "turnover": "73849.1",
      "trades": "14"
    },
    {
      "date": "2022-12-29",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.80",
      "high": "28.80",
      "low": "28.60",
      "close": "28.60",
      "average": "28.7455",
      "volume": "44",
      "turnover": "1264.8",
      "trades": "4"
    },
    {
      "date": "2022-12-30",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.50",
      "high": "28.50",
      "low": "28.10",
      "close": "28.50",
      "average": "28.3271",
      "volume": "3106",
      "turnover": "87984.1",
      "trades": "23"
    },
    {
      "date": "2023-01-02",
      "bid": "28.30",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.30",
      "average": "28.7897",
      "volume": "8705",
      "turnover": "250614.4",
      "trades": "27"
    },
    {
      "date": "2023-01-03",
      "bid": "28.60",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.00",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9795",
      "volume": "6849",
      "turnover": "198480.3",
      "trades": "10"
    },
    {
      "date": "2023-01-04",
      "bid": "28.30",
      "ask": "28.70",
      "open": "29.00",
      "high": "29.00",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3119",
      "volume": "5051",
      "turnover": "143003.6",
      "trades": "27"
    },
    {
      "date": "2023-01-05",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.50",
      "high": "28.50",
      "low": "28.50",
      "close": "28.50",
      "average": "28.50",
      "volume": "20",
      "turnover": "570",
      "trades": "1"
    },
    {
      "date": "2023-01-09",
      "bid": "28.50",
      "ask": "29.70",
      "open": "28.30",
      "high": "30.10",
      "low": "28.30",
      "close": "28.30",
      "average": "28.8409",
      "volume": "3242",
      "turnover": "93502.3",
      "trades": "25"
    },
    {
      "date": "2023-01-10",
      "bid": "28.30",
      "ask": "28.90",
      "open": "28.30",
      "high": "28.90",
      "low": "28.10",
      "close": "28.30",
      "average": "28.1625",
      "volume": "5344",
      "turnover": "150500.3",
      "trades": "23"
    },
    {
      "date": "2023-01-11",
      "bid": "28.30",
      "ask": "28.90",
      "open": "28.30",
      "high": "29.00",
      "low": "28.30",
      "close": "28.60",
      "average": "28.412",
      "volume": "1326",
      "turnover": "37674.3",
      "trades": "11"
    },
    {
      "date": "2023-01-12",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.20",
      "low": "28.20",
      "close": "29.20",
      "average": "28.6886",
      "volume": "1278",
      "turnover": "36664",
      "trades": "12"
    },
    {
      "date": "2023-01-13",
      "bid": "28.20",
      "ask": "28.60",
      "open": "29.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.50",
      "average": "28.4049",
      "volume": "11957",
      "turnover": "339637.2",
      "trades": "35"
    },
    {
      "date": "2023-01-16",
      "bid": "29.50",
      "ask": "30.10",
      "open": "28.30",
      "high": "30.70",
      "low": "28.30",
      "close": "29.60",
      "average": "30.1225",
      "volume": "6515",
      "turnover": "196248.3",
      "trades": "39"
    },
    {
      "date": "2023-01-17",
      "bid": "28.40",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.50",
      "low": "29.20",
      "close": "29.70",
      "average": "29.6228",
      "volume": "1246",
      "turnover": "36910",
      "trades": "13"
    },
    {
      "date": "2023-01-18",
      "bid": "29.10",
      "ask": "30.00",
      "open": "29.90",
      "high": "29.90",
      "low": "28.70",
      "close": "29.80",
      "average": "29.0724",
      "volume": "1378",
      "turnover": "40061.8",
      "trades": "10"
    },
    {
      "date": "2023-01-19",
      "bid": "28.70",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.80",
      "low": "28.50",
      "close": "29.60",
      "average": "29.2254",
      "volume": "2905",
      "turnover": "84899.8",
      "trades": "14"
    },
    {
      "date": "2023-01-20",
      "bid": "29.20",
      "ask": "30.00",
      "open": "29.10",
      "high": "29.90",
      "low": "29.00",
      "close": "29.90",
      "average": "29.1015",
      "volume": "1020",
      "turnover": "29683.5",
      "trades": "4"
    },
    {
      "date": "2023-01-23",
      "bid": "29.20",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.90",
      "low": "28.80",
      "close": "29.50",
      "average": "29.9084",
      "volume": "788",
      "turnover": "23567.8",
      "trades": "20"
    },
    {
      "date": "2023-01-24",
      "bid": "29.30",
      "ask": "30.50",
      "open": "29.50",
      "high": "30.50",
      "low": "28.90",
      "close": "30.50",
      "average": "29.2315",
      "volume": "1170",
      "turnover": "34200.9",
      "trades": "14"
    },
    {
      "date": "2023-01-25",
      "bid": "28.80",
      "ask": "29.30",
      "open": "30.50",
      "high": "30.50",
      "low": "28.70",
      "close": "29.20",
      "average": "29.4089",
      "volume": "6819",
      "turnover": "200539",
      "trades": "48"
    },
    {
      "date": "2023-01-26",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.70",
      "close": "29.10",
      "average": "28.8567",
      "volume": "2335",
      "turnover": "67380.5",
      "trades": "13"
    },
    {
      "date": "2023-01-27",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.30",
      "high": "29.30",
      "low": "28.70",
      "close": "29.00",
      "average": "28.9613",
      "volume": "2510",
      "turnover": "72692.9",
      "trades": "17"
    },
    {
      "date": "2023-01-30",
      "bid": "28.60",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.50",
      "low": "28.60",
      "close": "29.30",
      "average": "28.9209",
      "volume": "2407",
      "turnover": "69612.5",
      "trades": "27"
    },
    {
      "date": "2023-01-31",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.70",
      "high": "28.70",
      "low": "28.70",
      "close": "28.70",
      "average": "28.70",
      "volume": "3",
      "turnover": "86.1",
      "trades": "1"
    },
    {
      "date": "2023-02-01",
      "bid": "28.90",
      "ask": "29.30",
      "open": "28.80",
      "high": "29.30",
      "low": "28.80",
      "close": "29.30",
      "average": "28.9206",
      "volume": "596",
      "turnover": "17236.7",
      "trades": "8"
    },
    {
      "date": "2023-02-02",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.50",
      "low": "28.60",
      "close": "28.60",
      "average": "29.2625",
      "volume": "10271",
      "turnover": "300555.6",
      "trades": "55"
    },
    {
      "date": "2023-02-03",
      "bid": "29.20",
      "ask": "29.60",
      "open": "29.70",
      "high": "29.80",
      "low": "29.20",
      "close": "29.60",
      "average": "29.459",
      "volume": "580",
      "turnover": "17086.2",
      "trades": "9"
    },
    {
      "date": "2023-02-06",
      "bid": "29.60",
      "ask": "30.40",
      "open": "29.60",
      "high": "30.50",
      "low": "29.00",
      "close": "30.40",
      "average": "29.6045",
      "volume": "11121",
      "turnover": "329231.9",
      "trades": "41"
    },
    {
      "date": "2023-02-07",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.50",
      "high": "33.00",
      "low": "29.90",
      "close": "30.50",
      "average": "31.1345",
      "volume": "17375",
      "turnover": "540962",
      "trades": "98"
    },
    {
      "date": "2023-02-08",
      "bid": "31.00",
      "ask": "31.50",
      "open": "30.00",
      "high": "31.80",
      "low": "29.00",
      "close": "31.40",
      "average": "30.514",
      "volume": "6240",
      "turnover": "190407.6",
      "trades": "43"
    },
    {
      "date": "2023-02-09",
      "bid": "32.00",
      "ask": "32.90",
      "open": "31.40",
      "high": "32.90",
      "low": "31.00",
      "close": "32.90",
      "average": "31.8936",
      "volume": "7424",
      "turnover": "236778.3",
      "trades": "40"
    },
    {
      "date": "2023-02-10",
      "bid": "32.20",
      "ask": "32.60",
      "open": "32.90",
      "high": "32.90",
      "low": "30.10",
      "close": "32.20",
      "average": "31.917",
      "volume": "1791",
      "turnover": "57163.4",
      "trades": "16"
    },
    {
      "date": "2023-02-13",
      "bid": "32.30",
      "ask": "32.60",
      "open": "32.20",
      "high": "32.60",
      "low": "32.00",
      "close": "32.30",
      "average": "32.0872",
      "volume": "5473",
      "turnover": "175613",
      "trades": "29"
    },
    {
      "date": "2023-02-14",
      "bid": "32.30",
      "ask": "33.00",
      "open": "32.30",
      "high": "33.00",
      "low": "31.00",
      "close": "33.00",
      "average": "32.0861",
      "volume": "11420",
      "turnover": "366423.5",
      "trades": "42"
    },
    {
      "date": "2023-02-15",
      "bid": "32.00",
      "ask": "32.20",
      "open": "33.00",
      "high": "33.60",
      "low": "31.30",
      "close": "32.20",
      "average": "32.5136",
      "volume": "8954",
      "turnover": "291126.8",
      "trades": "34"
    },
    {
      "date": "2023-02-16",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.90",
      "low": "30.60",
      "close": "30.60",
      "average": "30.8094",
      "volume": "6791",
      "turnover": "209226.6",
      "trades": "46"
    },
    {
      "date": "2023-02-17",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.90",
      "low": "30.60",
      "close": "30.80",
      "average": "30.9057",
      "volume": "6593",
      "turnover": "203761.5",
      "trades": "31"
    },
    {
      "date": "2023-02-20",
      "bid": "31.10",
      "ask": "31.70",
      "open": "31.00",
      "high": "31.80",
      "low": "31.00",
      "close": "31.50",
      "average": "31.2409",
      "volume": "8027",
      "turnover": "250771",
      "trades": "20"
    },
    {
      "date": "2023-02-21",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.90",
      "low": "30.90",
      "close": "31.00",
      "average": "31.0503",
      "volume": "650",
      "turnover": "20182.7",
      "trades": "9"
    },
    {
      "date": "2023-02-22",
      "bid": "30.70",
      "ask": "31.00",
      "open": "30.80",
      "high": "31.00",
      "low": "30.20",
      "close": "30.60",
      "average": "30.6182",
      "volume": "10433",
      "turnover": "319439.3",
      "trades": "24"
    },
    {
      "date": "2023-02-23",
      "bid": "30.50",
      "ask": "31.40",
      "open": "30.50",
      "high": "31.40",
      "low": "30.30",
      "close": "30.60",
      "average": "30.6968",
      "volume": "6872",
      "turnover": "210948.1",
      "trades": "33"
    },
    {
      "date": "2023-02-24",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.50",
      "high": "31.50",
      "low": "30.50",
      "close": "30.80",
      "average": "30.7269",
      "volume": "2353",
      "turnover": "72300.5",
      "trades": "22"
    },
    {
      "date": "2023-02-27",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.30",
      "low": "30.40",
      "close": "31.00",
      "average": "30.8999",
      "volume": "2313",
      "turnover": "71471.5",
      "trades": "26"
    },
    {
      "date": "2023-02-28",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.50",
      "low": "30.70",
      "close": "32.00",
      "average": "31.6944",
      "volume": "4140",
      "turnover": "131214.9",
      "trades": "28"
    },
    {
      "date": "2023-03-01",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.40",
      "high": "32.40",
      "low": "31.10",
      "close": "31.90",
      "average": "31.8315",
      "volume": "6485",
      "turnover": "206427.5",
      "trades": "21"
    },
    {
      "date": "2023-03-02",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.80",
      "low": "31.00",
      "close": "32.00",
      "average": "31.8985",
      "volume": "2359",
      "turnover": "75248.5",
      "trades": "17"
    },
    {
      "date": "2023-03-03",
      "bid": "31.30",
      "ask": "32.30",
      "open": "32.00",
      "high": "32.60",
      "low": "31.60",
      "close": "32.00",
      "average": "31.8242",
      "volume": "2463",
      "turnover": "78383",
      "trades": "22"
    },
    {
      "date": "2023-03-06",
      "bid": "31.90",
      "ask": "32.50",
      "open": "32.00",
      "high": "32.50",
      "low": "31.30",
      "close": "32.50",
      "average": "32.2759",
      "volume": "1371",
      "turnover": "44250.3",
      "trades": "18"
    },
    {
      "date": "2023-03-07",
      "bid": "31.30",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.50",
      "low": "32.50",
      "close": "32.50",
      "average": "32.50",
      "volume": "247",
      "turnover": "8027.5",
      "trades": "6"
    },
    {
      "date": "2023-03-08",
      "bid": "31.20",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "31.10",
      "close": "32.40",
      "average": "31.7307",
      "volume": "2482",
      "turnover": "78755.7",
      "trades": "24"
    },
    {
      "date": "2023-03-09",
      "bid": "31.00",
      "ask": "31.30",
      "open": "32.50",
      "high": "32.60",
      "low": "31.20",
      "close": "31.30",
      "average": "31.5865",
      "volume": "6442",
      "turnover": "203480.1",
      "trades": "29"
    },
    {
      "date": "2023-03-10",
      "bid": "30.00",
      "ask": "30.60",
      "open": "31.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.50",
      "average": "30.3711",
      "volume": "3927",
      "turnover": "119267.3",
      "trades": "41"
    },
    {
      "date": "2023-03-13",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.50",
      "high": "30.70",
      "low": "30.00",
      "close": "30.40",
      "average": "30.2885",
      "volume": "712",
      "turnover": "21565.4",
      "trades": "17"
    },
    {
      "date": "2023-03-14",
      "bid": "29.90",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.00",
      "low": "29.40",
      "close": "29.90",
      "average": "29.6032",
      "volume": "4313",
      "turnover": "127678.7",
      "trades": "40"
    },
    {
      "date": "2023-03-15",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.90",
      "high": "30.60",
      "low": "29.10",
      "close": "29.10",
      "average": "29.7723",
      "volume": "6908",
      "turnover": "205667.2",
      "trades": "39"
    },
    {
      "date": "2023-03-16",
      "bid": "29.10",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.70",
      "low": "29.00",
      "close": "29.90",
      "average": "29.2948",
      "volume": "2812",
      "turnover": "82377",
      "trades": "31"
    },
    {
      "date": "2023-03-17",
      "bid": "30.10",
      "ask": "30.60",
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.30",
      "average": "30.3063",
      "volume": "1535",
      "turnover": "46520.1",
      "trades": "16"
    },
    {
      "date": "2023-03-20",
      "bid": "30.00",
      "ask": "30.40",
      "open": "30.40",
      "high": "30.70",
      "low": "29.60",
      "close": "30.40",
      "average": "30.1633",
      "volume": "4437",
      "turnover": "133834.5",
      "trades": "109"
    },
    {
      "date": "2023-03-21",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.10",
      "high": "30.40",
      "low": "30.10",
      "close": "30.20",
      "average": "30.377",
      "volume": "1971",
      "turnover": "59873.1",
      "trades": "13"
    },
    {
      "date": "2023-03-22",
      "bid": "29.90",
      "ask": "30.40",
      "open": "30.70",
      "high": "30.70",
      "low": "29.90",
      "close": "29.90",
      "average": "30.2252",
      "volume": "159",
      "turnover": "4805.8",
      "trades": "9"
    },
    {
      "date": "2023-03-23",
      "bid": "30.60",
      "ask": "31.20",
      "open": "29.60",
      "high": "31.50",
      "low": "29.50",
      "close": "31.50",
      "average": "29.7017",
      "volume": "1850",
      "turnover": "54948.1",
      "trades": "19"
    },
    {
      "date": "2023-03-24",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.10",
      "high": "31.10",
      "low": "30.50",
      "close": "30.60",
      "average": "30.5625",
      "volume": "4848",
      "turnover": "148167.1",
      "trades": "22"
    },
    {
      "date": "2023-03-27",
      "bid": "30.90",
      "ask": "31.70",
      "open": "30.60",
      "high": "31.50",
      "low": "30.60",
      "close": "31.00",
      "average": "30.9587",
      "volume": "2747",
      "turnover": "85043.6",
      "trades": "23"
    },
    {
      "date": "2023-03-28",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.00",
      "low": "30.50",
      "close": "30.50",
      "average": "30.7118",
      "volume": "1744",
      "turnover": "53561.3",
      "trades": "10"
    },
    {
      "date": "2023-03-29",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.90",
      "high": "30.90",
      "low": "30.50",
      "close": "30.90",
      "average": "30.6143",
      "volume": "560",
      "turnover": "17144",
      "trades": "10"
    },
    {
      "date": "2023-03-30",
      "bid": "31.50",
      "ask": "31.70",
      "open": "30.50",
      "high": "31.70",
      "low": "30.50",
      "close": "31.70",
      "average": "30.9824",
      "volume": "18267",
      "turnover": "565955.7",
      "trades": "14"
    },
    {
      "date": "2023-03-31",
      "bid": "31.60",
      "ask": "32.40",
      "open": "31.60",
      "high": "32.50",
      "low": "31.50",
      "close": "32.50",
      "average": "32.3985",
      "volume": "1285",
      "turnover": "41632.1",
      "trades": "18"
    },
    {
      "date": "2023-04-03",
      "bid": "33.50",
      "ask": "33.80",
      "open": "32.50",
      "high": "33.80",
      "low": "32.50",
      "close": "33.50",
      "average": "33.1492",
      "volume": "4098",
      "turnover": "135845.5",
      "trades": "38"
    },
    {
      "date": "2023-04-04",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.50",
      "high": "33.70",
      "low": "32.10",
      "close": "33.30",
      "average": "32.856",
      "volume": "2033",
      "turnover": "66796.3",
      "trades": "24"
    },
    {
      "date": "2023-04-05",
      "bid": "32.60",
      "ask": "33.60",
      "open": "32.30",
      "high": "33.60",
      "low": "32.20",
      "close": "33.60",
      "average": "32.8705",
      "volume": "679",
      "turnover": "22319.1",
      "trades": "6"
    },
    {
      "date": "2023-04-06",
      "bid": "33.30",
      "ask": "33.60",
      "open": "33.60",
      "high": "33.70",
      "low": "32.80",
      "close": "33.60",
      "average": "33.4787",
      "volume": "989",
      "turnover": "33110.4",
      "trades": "17"
    },
    {
      "date": "2023-04-11",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.60",
      "high": "33.60",
      "low": "32.50",
      "close": "33.50",
      "average": "33.372",
      "volume": "1371",
      "turnover": "45753",
      "trades": "18"
    },
    {
      "date": "2023-04-12",
      "bid": "32.00",
      "ask": "32.80",
      "open": "33.80",
      "high": "33.80",
      "low": "31.90",
      "close": "32.90",
      "average": "32.5982",
      "volume": "2266",
      "turnover": "73867.5",
      "trades": "26"
    },
    {
      "date": "2023-04-13",
      "bid": "32.30",
      "ask": "33.40",
      "open": "32.90",
      "high": "33.80",
      "low": "31.90",
      "close": "33.40",
      "average": "32.7655",
      "volume": "687",
      "turnover": "22509.9",
      "trades": "24"
    },
    {
      "date": "2023-04-14",
      "bid": "33.50",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.10",
      "low": "33.50",
      "close": "34.00",
      "average": "33.9609",
      "volume": "5451",
      "turnover": "185121.1",
      "trades": "40"
    },
    {
      "date": "2023-04-17",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.20",
      "low": "33.70",
      "close": "34.10",
      "average": "34.0821",
      "volume": "585",
      "turnover": "19938",
      "trades": "17"
    },
    {
      "date": "2023-04-18",
      "bid": "33.00",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.10",
      "low": "34.00",
      "close": "34.10",
      "average": "34.0787",
      "volume": "169",
      "turnover": "5759.3",
      "trades": "10"
    },
    {
      "date": "2023-04-19",
      "bid": "32.30",
      "ask": "32.50",
      "open": "34.10",
      "high": "34.10",
      "low": "32.30",
      "close": "32.50",
      "average": "33.2156",
      "volume": "1281",
      "turnover": "42549.2",
      "trades": "18"
    },
    {
      "date": "2023-04-20",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.90",
      "high": "32.90",
      "low": "31.80",
      "close": "32.00",
      "average": "31.917",
      "volume": "5718",
      "turnover": "182501.6",
      "trades": "24"
    },
    {
      "date": "2023-04-21",
      "bid": "32.10",
      "ask": "32.60",
      "open": "33.50",
      "high": "33.50",
      "low": "31.80",
      "close": "32.60",
      "average": "32.0332",
      "volume": "5307",
      "turnover": "170000.1",
      "trades": "11"
    },
    {
      "date": "2023-04-24",
      "bid": "32.50",
      "ask": "32.90",
      "open": "32.50",
      "high": "33.00",
      "low": "32.00",
      "close": "32.70",
      "average": "32.557",
      "volume": "2671",
      "turnover": "86959.8",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "32.80",
      "ask": "33.00",
      "open": "34.00",
      "high": "34.00",
      "low": "32.70",
      "close": "32.90",
      "average": "33.1411",
      "volume": "3392",
      "turnover": "112414.7",
      "trades": "24"
    },
    {
      "date": "2023-04-26",
      "bid": "29.50",
      "ask": "29.90",
      "open": "34.00",
      "high": "34.00",
      "low": "29.10",
      "close": "29.90",
      "average": "30.2166",
      "volume": "8894",
      "turnover": "268746.1",
      "trades": "76"
    },
    {
      "date": "2023-04-27",
      "bid": "29.80",
      "ask": "30.00",
      "open": "32.00",
      "high": "32.00",
      "low": "29.80",
      "close": "30.00",
      "average": "30.3293",
      "volume": "5088",
      "turnover": "154315.7",
      "trades": "43"
    },
    {
      "date": "2023-04-28",
      "bid": "30.10",
      "ask": "31.00",
      "open": "30.00",
      "high": "32.40",
      "low": "29.80",
      "close": "30.50",
      "average": "30.316",
      "volume": "5873",
      "turnover": "178046",
      "trades": "43"
    },
    {
      "date": "2023-05-02",
      "bid": "31.60",
      "ask": "32.70",
      "open": "30.50",
      "high": "34.00",
      "low": "30.50",
      "close": "32.70",
      "average": "32.4569",
      "volume": "26382",
      "turnover": "856279.1",
      "trades": "110"
    },
    {
      "date": "2023-05-03",
      "bid": "30.80",
      "ask": "31.30",
      "open": "34.10",
      "high": "34.10",
      "low": "30.60",
      "close": "31.30",
      "average": "31.5241",
      "volume": "9620",
      "turnover": "303262",
      "trades": "74"
    },
    {
      "date": "2023-05-04",
      "bid": "29.00",
      "ask": "29.60",
      "open": "30.70",
      "high": "32.20",
      "low": "28.30",
      "close": "29.00",
      "average": "29.8708",
      "volume": "13544",
      "turnover": "404569.9",
      "trades": "83"
    },
    {
      "date": "2023-05-05",
      "bid": "28.90",
      "ask": "29.60",
      "open": "29.00",
      "high": "30.00",
      "low": "28.70",
      "close": "29.00",
      "average": "29.6027",
      "volume": "990",
      "turnover": "29306.7",
      "trades": "28"
    },
    {
      "date": "2023-05-08",
      "bid": "27.70",
      "ask": "28.20",
      "open": "29.20",
      "high": "30.00",
      "low": "27.20",
      "close": "28.10",
      "average": "29.128",
      "volume": "8986",
      "turnover": "261744",
      "trades": "55"
    },
    {
      "date": "2023-05-09",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.10",
      "low": "28.10",
      "close": "28.10",
      "average": "28.10",
      "volume": "30",
      "turnover": "843",
      "trades": "1"
    },
    {
      "date": "2023-05-10",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.50",
      "low": "27.40",
      "close": "28.50",
      "average": "28.1706",
      "volume": "2316",
      "turnover": "65243.2",
      "trades": "37"
    },
    {
      "date": "2023-05-11",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.00",
      "low": "28.50",
      "close": "29.00",
      "average": "28.8149",
      "volume": "395",
      "turnover": "11381.9",
      "trades": "15"
    },
    {
      "date": "2023-05-12",
      "bid": "28.10",
      "ask": "28.90",
      "open": "29.90",
      "high": "29.90",
      "low": "28.00",
      "close": "28.00",
      "average": "28.2336",
      "volume": "12793",
      "turnover": "361191.9",
      "trades": "41"
    },
    {
      "date": "2023-05-15",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.10",
      "high": "28.80",
      "low": "28.10",
      "close": "28.60",
      "average": "28.5661",
      "volume": "943",
      "turnover": "26937.8",
      "trades": "19"
    },
    {
      "date": "2023-05-16",
      "bid": "28.70",
      "ask": "29.70",
      "open": "28.60",
      "high": "29.70",
      "low": "28.30",
      "close": "29.70",
      "average": "29.5217",
      "volume": "5519",
      "turnover": "162930.3",
      "trades": "16"
    },
    {
      "date": "2023-05-17",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.60",
      "high": "28.60",
      "low": "28.00",
      "close": "28.40",
      "average": "28.1902",
      "volume": "4725",
      "turnover": "133198.7",
      "trades": "19"
    },
    {
      "date": "2023-05-19",
      "bid": "28.20",
      "ask": "28.80",
      "open": "28.90",
      "high": "28.90",
      "low": "28.00",
      "close": "28.20",
      "average": "28.149",
      "volume": "4839",
      "turnover": "136212.9",
      "trades": "31"
    },
    {
      "date": "2023-05-22",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.30",
      "high": "28.30",
      "low": "27.90",
      "close": "27.90",
      "average": "27.9951",
      "volume": "1166",
      "turnover": "32642.3",
      "trades": "15"
    },
    {
      "date": "2023-05-23",
      "bid": "27.80",
      "ask": "28.40",
      "open": "27.90",
      "high": "29.00",
      "low": "27.80",
      "close": "28.40",
      "average": "28.5251",
      "volume": "5257",
      "turnover": "149956.5",
      "trades": "32"
    },
    {
      "date": "2023-05-24",
      "bid": "28.30",
      "ask": "29.00",
      "open": "28.40",
      "high": "29.00",
      "low": "27.90",
      "close": "29.00",
      "average": "28.5485",
      "volume": "2465",
      "turnover": "70372",
      "trades": "17"
    },
    {
      "date": "2023-05-25",
      "bid": "28.40",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.40",
      "average": "28.7326",
      "volume": "184",
      "turnover": "5286.8",
      "trades": "9"
    },
    {
      "date": "2023-05-26",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.90",
      "close": "28.90",
      "average": "28.90",
      "volume": "47",
      "turnover": "1358.3",
      "trades": "4"
    },
    {
      "date": "2023-05-29",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.90",
      "high": "29.00",
      "low": "28.50",
      "close": "28.90",
      "average": "28.6927",
      "volume": "399",
      "turnover": "11448.4",
      "trades": "9"
    },
    {
      "date": "2023-05-30",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.90",
      "close": "29.00",
      "average": "28.9995",
      "volume": "2858",
      "turnover": "82880.5",
      "trades": "12"
    },
    {
      "date": "2023-05-31",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9932",
      "volume": "7040",
      "turnover": "204112.1",
      "trades": "42"
    },
    {
      "date": "2023-06-01",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.40",
      "high": "29.00",
      "low": "28.00",
      "close": "28.90",
      "average": "28.4299",
      "volume": "653",
      "turnover": "18564.7",
      "trades": "12"
    },
    {
      "date": "2023-06-02",
      "bid": "27.70",
      "ask": "27.90",
      "open": "28.90",
      "high": "28.90",
      "low": "27.00",
      "close": "27.90",
      "average": "27.9269",
      "volume": "17196",
      "turnover": "480231.1",
      "trades": "82"
    },
    {
      "date": "2023-06-05",
      "bid": "28.10",
      "ask": "28.80",
      "open": "27.90",
      "high": "28.00",
      "low": "27.50",
      "close": "28.00",
      "average": "27.836",
      "volume": "6204",
      "turnover": "172694.6",
      "trades": "27"
    },
    {
      "date": "2023-06-07",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.00",
      "low": "27.60",
      "close": "28.00",
      "average": "27.7667",
      "volume": "1974",
      "turnover": "54811.4",
      "trades": "23"
    },
    {
      "date": "2023-06-08",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.70",
      "average": "27.629",
      "volume": "2996",
      "turnover": "82776.4",
      "trades": "22"
    },
    {
      "date": "2023-06-09",
      "bid": "27.70",
      "ask": "28.20",
      "open": "27.70",
      "high": "28.80",
      "low": "27.60",
      "close": "27.70",
      "average": "27.6645",
      "volume": "887",
      "turnover": "24538.4",
      "trades": "13"
    },
    {
      "date": "2023-06-12",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.70",
      "high": "28.00",
      "low": "27.70",
      "close": "27.80",
      "average": "27.949",
      "volume": "2358",
      "turnover": "65903.8",
      "trades": "15"
    },
    {
      "date": "2023-06-13",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.60",
      "high": "28.00",
      "low": "27.20",
      "close": "27.90",
      "average": "27.8193",
      "volume": "2808",
      "turnover": "78116.5",
      "trades": "15"
    },
    {
      "date": "2023-06-14",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.80",
      "high": "28.50",
      "low": "27.60",
      "close": "27.60",
      "average": "28.3407",
      "volume": "3360",
      "turnover": "95224.7",
      "trades": "21"
    },
    {
      "date": "2023-06-15",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.00",
      "low": "27.40",
      "close": "28.00",
      "average": "27.5929",
      "volume": "1227",
      "turnover": "33856.5",
      "trades": "14"
    },
    {
      "date": "2023-06-16",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.80",
      "high": "27.80",
      "low": "27.30",
      "close": "27.50",
      "average": "27.6483",
      "volume": "642",
      "turnover": "17750.2",
      "trades": "11"
    },
    {
      "date": "2023-06-19",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.80",
      "high": "28.20",
      "low": "27.50",
      "close": "27.50",
      "average": "27.8843",
      "volume": "2576",
      "turnover": "71830",
      "trades": "10"
    },
    {
      "date": "2023-06-20",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.50",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9746",
      "volume": "778",
      "turnover": "21764.2",
      "trades": "9"
    },
    {
      "date": "2023-06-21",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.80",
      "low": "27.10",
      "close": "27.40",
      "average": "27.3279",
      "volume": "1488",
      "turnover": "40663.9",
      "trades": "15"
    },
    {
      "date": "2023-06-22",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.80",
      "low": "27.10",
      "close": "27.70",
      "average": "27.3703",
      "volume": "1625",
      "turnover": "44476.8",
      "trades": "10"
    },
    {
      "date": "2023-06-26",
      "bid": "27.10",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.50",
      "low": "27.00",
      "close": "27.50",
      "average": "27.114",
      "volume": "26879",
      "turnover": "728797.3",
      "trades": "17"
    },
    {
      "date": "2023-06-27",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "27.00",
      "close": "27.50",
      "average": "27.0075",
      "volume": "6856",
      "turnover": "185163.4",
      "trades": "12"
    },
    {
      "date": "2023-06-28",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.50",
      "high": "27.60",
      "low": "27.00",
      "close": "27.10",
      "average": "27.0909",
      "volume": "1662",
      "turnover": "45025.1",
      "trades": "17"
    },
    {
      "date": "2023-06-29",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.30",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0059",
      "volume": "253",
      "turnover": "6832.5",
      "trades": "4"
    },
    {
      "date": "2023-06-30",
      "bid": "27.30",
      "ask": "28.50",
      "open": "27.20",
      "high": "28.70",
      "low": "26.60",
      "close": "28.30",
      "average": "27.5306",
      "volume": "15794",
      "turnover": "434817.6",
      "trades": "55"
    },
    {
      "date": "2023-07-03",
      "bid": "27.80",
      "ask": "28.90",
      "open": "28.30",
      "high": "28.90",
      "low": "27.40",
      "close": "28.70",
      "average": "28.2188",
      "volume": "3033",
      "turnover": "85587.5",
      "trades": "20"
    },
    {
      "date": "2023-07-04",
      "bid": "27.90",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.90",
      "low": "27.60",
      "close": "28.70",
      "average": "28.7295",
      "volume": "1370",
      "turnover": "39359.4",
      "trades": "15"
    },
    {
      "date": "2023-07-05",
      "bid": "27.90",
      "ask": "28.50",
      "open": "28.60",
      "high": "28.60",
      "low": "27.90",
      "close": "28.60",
      "average": "28.1134",
      "volume": "628",
      "turnover": "17655.2",
      "trades": "9"
    },
    {
      "date": "2023-07-06",
      "bid": "26.70",
      "ask": "27.10",
      "open": "28.50",
      "high": "28.50",
      "low": "26.60",
      "close": "27.40",
      "average": "27.5618",
      "volume": "22579",
      "turnover": "622318.4",
      "trades": "75"
    },
    {
      "date": "2023-07-07",
      "bid": "26.80",
      "ask": "28.00",
      "open": "26.70",
      "high": "28.20",
      "low": "26.70",
      "close": "28.20",
      "average": "27.1861",
      "volume": "2834",
      "turnover": "77045.5",
      "trades": "14"
    },
    {
      "date": "2023-07-10",
      "bid": "26.90",
      "ask": "27.40",
      "open": "26.80",
      "high": "27.60",
      "low": "26.80",
      "close": "27.50",
      "average": "27.479",
      "volume": "2621",
      "turnover": "72022.4",
      "trades": "20"
    },
    {
      "date": "2023-07-11",
      "bid": "27.60",
      "ask": "28.50",
      "open": "26.90",
      "high": "28.50",
      "low": "26.90",
      "close": "27.80",
      "average": "27.9796",
      "volume": "5227",
      "turnover": "146249.2",
      "trades": "44"
    },
    {
      "date": "2023-07-12",
      "bid": "27.50",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.50",
      "low": "27.50",
      "close": "27.80",
      "average": "28.3152",
      "volume": "6339",
      "turnover": "179490.3",
      "trades": "30"
    },
    {
      "date": "2023-07-13",
      "bid": "27.40",
      "ask": "28.50",
      "open": "27.90",
      "high": "28.50",
      "low": "27.10",
      "close": "28.40",
      "average": "28.1037",
      "volume": "2900",
      "turnover": "81500.8",
      "trades": "18"
    },
    {
      "date": "2023-07-14",
      "bid": "26.00",
      "ask": "27.70",
      "open": "28.30",
      "high": "28.50",
      "low": "24.00",
      "close": "27.40",
      "average": "25.831",
      "volume": "34650",
      "turnover": "895043.9",
      "trades": "149"
    },
    {
      "date": "2023-07-17",
      "bid": "26.40",
      "ask": "27.50",
      "open": "27.40",
      "high": "28.50",
      "low": "26.70",
      "close": "27.50",
      "average": "27.8155",
      "volume": "4375",
      "turnover": "121692.7",
      "trades": "30"
    },
    {
      "date": "2023-07-18",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.20",
      "high": "26.80",
      "low": "25.60",
      "close": "26.80",
      "average": "26.1164",
      "volume": "2648",
      "turnover": "69156.2",
      "trades": "40"
    },
    {
      "date": "2023-07-19",
      "bid": "26.20",
      "ask": "27.60",
      "open": "26.00",
      "high": "27.90",
      "low": "26.00",
      "close": "27.80",
      "average": "26.9548",
      "volume": "1702",
      "turnover": "45877.1",
      "trades": "28"
    },
    {
      "date": "2023-07-20",
      "bid": "26.20",
      "ask": "26.80",
      "open": "26.50",
      "high": "27.70",
      "low": "26.10",
      "close": "26.80",
      "average": "26.3685",
      "volume": "3572",
      "turnover": "94188.2",
      "trades": "22"
    },
    {
      "date": "2023-07-21",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.30",
      "high": "26.70",
      "low": "25.80",
      "close": "26.70",
      "average": "26.1464",
      "volume": "5462",
      "turnover": "142811.4",
      "trades": "36"
    },
    {
      "date": "2023-07-24",
      "bid": "26.40",
      "ask": "27.10",
      "open": "26.10",
      "high": "27.60",
      "low": "25.90",
      "close": "27.60",
      "average": "26.1038",
      "volume": "6175",
      "turnover": "161191",
      "trades": "37"
    },
    {
      "date": "2023-07-25",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.50",
      "high": "27.70",
      "low": "26.30",
      "close": "27.60",
      "average": "27.0868",
      "volume": "4848",
      "turnover": "131316.6",
      "trades": "36"
    },
    {
      "date": "2023-07-26",
      "bid": "25.60",
      "ask": "26.40",
      "open": "27.70",
      "high": "28.40",
      "low": "25.00",
      "close": "26.40",
      "average": "26.2086",
      "volume": "45753",
      "turnover": "1199120.2",
      "trades": "100"
    },
    {
      "date": "2023-07-27",
      "bid": "26.60",
      "ask": "27.80",
      "open": "26.90",
      "high": "28.50",
      "low": "24.60",
      "close": "26.60",
      "average": "25.3834",
      "volume": "65922",
      "turnover": "1673322.2",
      "trades": "185"
    },
    {
      "date": "2023-07-28",
      "bid": "27.50",
      "ask": "28.10",
      "open": "26.60",
      "high": "28.10",
      "low": "26.60",
      "close": "27.50",
      "average": "27.6628",
      "volume": "2082",
      "turnover": "57593.9",
      "trades": "36"
    },
    {
      "date": "2023-07-31",
      "bid": "27.10",
      "ask": "28.10",
      "open": "27.50",
      "high": "28.30",
      "low": "26.50",
      "close": "27.90",
      "average": "27.5912",
      "volume": "8756",
      "turnover": "241588.5",
      "trades": "32"
    },
    {
      "date": "2023-08-01",
      "bid": "26.90",
      "ask": "27.50",
      "open": "27.90",
      "high": "27.90",
      "low": "27.00",
      "close": "27.50",
      "average": "27.3871",
      "volume": "311",
      "turnover": "8517.4",
      "trades": "9"
    },
    {
      "date": "2023-08-02",
      "bid": "26.80",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "26.60",
      "close": "26.60",
      "average": "27.0518",
      "volume": "2765",
      "turnover": "74798.3",
      "trades": "14"
    },
    {
      "date": "2023-08-03",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.40",
      "close": "26.40",
      "average": "26.5026",
      "volume": "649",
      "turnover": "17200.2",
      "trades": "8"
    },
    {
      "date": "2023-08-04",
      "bid": "26.50",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.30",
      "low": "26.50",
      "close": "26.50",
      "average": "27.1968",
      "volume": "31",
      "turnover": "843.1",
      "trades": "6"
    },
    {
      "date": "2023-08-07",
      "bid": "26.40",
      "ask": "27.10",
      "open": "27.10",
      "high": "27.10",
      "low": "26.20",
      "close": "26.40",
      "average": "26.4446",
      "volume": "65",
      "turnover": "1718.9",
      "trades": "6"
    },
    {
      "date": "2023-08-08",
      "bid": "26.10",
      "ask": "26.30",
      "open": "27.40",
      "high": "27.40",
      "low": "26.10",
      "close": "26.30",
      "average": "27.061",
      "volume": "100",
      "turnover": "2706.1",
      "trades": "9"
    },
    {
      "date": "2023-08-09",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.20",
      "high": "26.20",
      "low": "26.20",
      "close": "26.20",
      "average": "26.20",
      "volume": "22",
      "turnover": "576.4",
      "trades": "1"
    },
    {
      "date": "2023-08-10",
      "bid": "26.10",
      "ask": "26.70",
      "open": "26.30",
      "high": "26.90",
      "low": "26.20",
      "close": "26.20",
      "average": "26.3614",
      "volume": "220",
      "turnover": "5799.5",
      "trades": "5"
    },
    {
      "date": "2023-08-11",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.90",
      "high": "26.90",
      "low": "26.10",
      "close": "26.10",
      "average": "26.5847",
      "volume": "177",
      "turnover": "4705.5",
      "trades": "16"
    },
    {
      "date": "2023-08-14",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.30",
      "high": "26.60",
      "low": "25.30",
      "close": "25.70",
      "average": "25.7078",
      "volume": "3754",
      "turnover": "96506.9",
      "trades": "27"
    },
    {
      "date": "2023-08-15",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.50",
      "high": "25.60",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4123",
      "volume": "2731",
      "turnover": "69400.9",
      "trades": "19"
    },
    {
      "date": "2023-08-16",
      "bid": "25.90",
      "ask": "26.60",
      "open": "25.30",
      "high": "26.70",
      "low": "25.30",
      "close": "26.70",
      "average": "26.065",
      "volume": "13252",
      "turnover": "345413.5",
      "trades": "29"
    },
    {
      "date": "2023-08-17",
      "bid": "27.50",
      "ask": "28.20",
      "open": "26.70",
      "high": "28.50",
      "low": "26.20",
      "close": "28.40",
      "average": "27.5175",
      "volume": "3532",
      "turnover": "97191.8",
      "trades": "33"
    },
    {
      "date": "2023-08-18",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.00",
      "low": "27.60",
      "close": "28.00",
      "average": "27.6747",
      "volume": "304",
      "turnover": "8413.1",
      "trades": "10"
    },
    {
      "date": "2023-08-21",
      "bid": "26.60",
      "ask": "27.40",
      "open": "27.60",
      "high": "27.60",
      "low": "26.60",
      "close": "26.60",
      "average": "27.4929",
      "volume": "566",
      "turnover": "15561",
      "trades": "4"
    },
    {
      "date": "2023-08-22",
      "bid": "26.10",
      "ask": "26.90",
      "open": "27.40",
      "high": "27.40",
      "low": "26.10",
      "close": "26.10",
      "average": "26.5187",
      "volume": "386",
      "turnover": "10236.2",
      "trades": "12"
    },
    {
      "date": "2023-08-23",
      "bid": "26.00",
      "ask": "26.90",
      "open": "26.10",
      "high": "26.90",
      "low": "26.00",
      "close": "26.00",
      "average": "26.1244",
      "volume": "679",
      "turnover": "17738.5",
      "trades": "6"
    },
    {
      "date": "2023-08-24",
      "bid": "26.10",
      "ask": "26.80",
      "open": "26.10",
      "high": "27.40",
      "low": "26.10",
      "close": "26.10",
      "average": "26.1225",
      "volume": "516",
      "turnover": "13479.2",
      "trades": "5"
    },
    {
      "date": "2023-08-25",
      "bid": "26.00",
      "ask": "26.90",
      "open": "26.10",
      "high": "27.40",
      "low": "25.90",
      "close": "26.90",
      "average": "26.3426",
      "volume": "305",
      "turnover": "8034.5",
      "trades": "14"
    },
    {
      "date": "2023-08-28",
      "bid": "27.50",
      "ask": "28.30",
      "open": "26.90",
      "high": "28.50",
      "low": "25.50",
      "close": "28.50",
      "average": "27.881",
      "volume": "6327",
      "turnover": "176403.4",
      "trades": "58"
    },
    {
      "date": "2023-08-29",
      "bid": "27.40",
      "ask": "27.70",
      "open": "28.40",
      "high": "28.40",
      "low": "27.30",
      "close": "27.70",
      "average": "27.4158",
      "volume": "621",
      "turnover": "17025.2",
      "trades": "10"
    },
    {
      "date": "2023-08-30",
      "bid": "26.10",
      "ask": "26.40",
      "open": "27.40",
      "high": "28.10",
      "low": "26.10",
      "close": "26.40",
      "average": "26.647",
      "volume": "3208",
      "turnover": "85483.6",
      "trades": "24"
    },
    {
      "date": "2023-08-31",
      "bid": "26.10",
      "ask": "27.40",
      "open": "26.10",
      "high": "27.40",
      "low": "26.00",
      "close": "27.40",
      "average": "26.2648",
      "volume": "8665",
      "turnover": "227584.9",
      "trades": "35"
    },
    {
      "date": "2023-09-01",
      "bid": "26.30",
      "ask": "26.90",
      "open": "26.60",
      "high": "28.10",
      "low": "26.10",
      "close": "26.60",
      "average": "26.6238",
      "volume": "1696",
      "turnover": "45154",
      "trades": "24"
    },
    {
      "date": "2023-09-04",
      "bid": "26.80",
      "ask": "27.60",
      "open": "26.10",
      "high": "28.30",
      "low": "26.10",
      "close": "27.60",
      "average": "26.6276",
      "volume": "3596",
      "turnover": "95752.8",
      "trades": "24"
    },
    {
      "date": "2023-09-05",
      "bid": "27.50",
      "ask": "28.40",
      "open": "27.40",
      "high": "28.50",
      "low": "27.40",
      "close": "28.40",
      "average": "28.006",
      "volume": "2670",
      "turnover": "74776.1",
      "trades": "24"
    },
    {
      "date": "2023-09-06",
      "bid": "27.00",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.90",
      "low": "27.30",
      "close": "28.40",
      "average": "28.4609",
      "volume": "7442",
      "turnover": "211806.1",
      "trades": "17"
    },
    {
      "date": "2023-09-07",
      "bid": "27.00",
      "ask": "27.70",
      "open": "28.50",
      "high": "29.50",
      "low": "27.80",
      "close": "27.80",
      "average": "28.7076",
      "volume": "7210",
      "turnover": "206982.1",
      "trades": "16"
    },
    {
      "date": "2023-09-08",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.80",
      "high": "27.80",
      "low": "27.40",
      "close": "27.50",
      "average": "27.4973",
      "volume": "2557",
      "turnover": "70310.5",
      "trades": "7"
    },
    {
      "date": "2023-09-11",
      "bid": "27.20",
      "ask": "27.70",
      "open": "29.00",
      "high": "29.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.3157",
      "volume": "445",
      "turnover": "12155.5",
      "trades": "12"
    },
    {
      "date": "2023-09-12",
      "bid": "27.80",
      "ask": "28.70",
      "open": "27.60",
      "high": "28.90",
      "low": "27.40",
      "close": "28.70",
      "average": "28.0984",
      "volume": "2096",
      "turnover": "58894.3",
      "trades": "23"
    },
    {
      "date": "2023-09-13",
      "bid": "27.40",
      "ask": "27.80",
      "open": "28.70",
      "high": "28.70",
      "low": "27.40",
      "close": "27.80",
      "average": "27.4661",
      "volume": "2550",
      "turnover": "70038.5",
      "trades": "14"
    },
    {
      "date": "2023-09-14",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.40",
      "high": "28.60",
      "low": "27.40",
      "close": "27.90",
      "average": "27.7309",
      "volume": "834",
      "turnover": "23127.6",
      "trades": "9"
    },
    {
      "date": "2023-09-15",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.30",
      "high": "28.30",
      "low": "27.60",
      "close": "27.90",
      "average": "27.7463",
      "volume": "981",
      "turnover": "27219.1",
      "trades": "11"
    },
    {
      "date": "2023-09-18",
      "bid": "26.90",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.80",
      "low": "26.90",
      "close": "26.90",
      "average": "27.238",
      "volume": "2310",
      "turnover": "62919.8",
      "trades": "18"
    },
    {
      "date": "2023-09-19",
      "bid": "27.00",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.50",
      "low": "26.90",
      "close": "27.50",
      "average": "26.9133",
      "volume": "225",
      "turnover": "6055.5",
      "trades": "4"
    },
    {
      "date": "2023-09-20",
      "bid": "25.90",
      "ask": "26.40",
      "open": "27.50",
      "high": "27.50",
      "low": "25.70",
      "close": "26.40",
      "average": "26.1325",
      "volume": "4175",
      "turnover": "109103.1",
      "trades": "25"
    },
    {
      "date": "2023-09-21",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.30",
      "high": "26.90",
      "low": "26.20",
      "close": "26.90",
      "average": "26.3158",
      "volume": "600",
      "turnover": "15789.5",
      "trades": "8"
    },
    {
      "date": "2023-09-22",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.00",
      "high": "26.40",
      "low": "26.00",
      "close": "26.40",
      "average": "26.0438",
      "volume": "292",
      "turnover": "7604.8",
      "trades": "9"
    },
    {
      "date": "2023-09-25",
      "bid": "25.70",
      "ask": "26.30",
      "open": "26.00",
      "high": "26.30",
      "low": "25.20",
      "close": "26.30",
      "average": "25.407",
      "volume": "2782",
      "turnover": "70682.3",
      "trades": "9"
    },
    {
      "date": "2023-09-26",
      "bid": null,
      "ask": null,
      "open": "26.30",
      "high": "26.90",
      "low": "25.50",
      "close": "25.50",
      "average": "26.3194",
      "volume": "692",
      "turnover": "18213",
      "trades": "4"
    },
    {
      "date": "2023-09-27",
      "bid": "25.10",
      "ask": "26.40",
      "open": "25.70",
      "high": "26.50",
      "low": "25.00",
      "close": "26.20",
      "average": "25.2497",
      "volume": "1173",
      "turnover": "29617.9",
      "trades": "13"
    },
    {
      "date": "2023-09-28",
      "bid": "25.70",
      "ask": "26.70",
      "open": "26.00",
      "high": "26.50",
      "low": "25.30",
      "close": "25.70",
      "average": "25.6736",
      "volume": "303",
      "turnover": "7779.1",
      "trades": "9"
    },
    {
      "date": "2023-09-29",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.30",
      "low": "25.50",
      "close": "26.20",
      "average": "25.5389",
      "volume": "994",
      "turnover": "25385.7",
      "trades": "7"
    },
    {
      "date": "2023-10-02",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.10",
      "high": "26.00",
      "low": "25.10",
      "close": "25.50",
      "average": "25.4651",
      "volume": "14960",
      "turnover": "380958.2",
      "trades": "31"
    },
    {
      "date": "2023-10-03",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.40",
      "high": "26.10",
      "low": "25.00",
      "close": "26.10",
      "average": "25.189",
      "volume": "3006",
      "turnover": "75718",
      "trades": "27"
    },
    {
      "date": "2023-10-04",
      "bid": "25.00",
      "ask": "25.40",
      "open": "24.30",
      "high": "26.20",
      "low": "24.30",
      "close": "25.10",
      "average": "25.2231",
      "volume": "762",
      "turnover": "19220",
      "trades": "21"
    },
    {
      "date": "2023-10-05",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "26.10",
      "close": "26.10",
      "average": "26.10",
      "volume": "3505",
      "turnover": "91480.5",
      "trades": "8"
    },
    {
      "date": "2023-10-06",
      "bid": "25.20",
      "ask": "26.10",
      "open": "24.60",
      "high": "26.10",
      "low": "24.60",
      "close": "26.10",
      "average": "25.4949",
      "volume": "1321",
      "turnover": "33678.8",
      "trades": "10"
    },
    {
      "date": "2023-10-09",
      "bid": "25.40",
      "ask": "26.40",
      "open": "25.20",
      "high": "26.80",
      "low": "25.20",
      "close": "26.40",
      "average": "25.7368",
      "volume": "1464",
      "turnover": "37678.7",
      "trades": "11"
    },
    {
      "date": "2023-10-10",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.40",
      "high": "27.00",
      "low": "25.60",
      "close": "27.00",
      "average": "26.7878",
      "volume": "1047",
      "turnover": "28046.8",
      "trades": "10"
    },
    {
      "date": "2023-10-11",
      "bid": "25.70",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "25.90",
      "close": "26.80",
      "average": "26.0647",
      "volume": "1856",
      "turnover": "48376.1",
      "trades": "10"
    },
    {
      "date": "2023-10-12",
      "bid": "25.60",
      "ask": "26.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "26.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-13",
      "bid": "24.70",
      "ask": "25.40",
      "open": "25.60",
      "high": "26.80",
      "low": "24.20",
      "close": "25.50",
      "average": "24.9999",
      "volume": "7365",
      "turnover": "184124",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.50",
      "high": "25.30",
      "low": "23.70",
      "close": "24.50",
      "average": "24.2419",
      "volume": "7325",
      "turnover": "177571.9",
      "trades": "52"
    },
    {
      "date": "2023-10-17",
      "bid": "22.20",
      "ask": "22.80",
      "open": "23.70",
      "high": "24.40",
      "low": "22.00",
      "close": "22.50",
      "average": "22.424",
      "volume": "19987",
      "turnover": "448188.5",
      "trades": "78"
    },
    {
      "date": "2023-10-18",
      "bid": "22.20",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.40",
      "low": "22.00",
      "close": "23.00",
      "average": "22.7746",
      "volume": "12476",
      "turnover": "284136.2",
      "trades": "56"
    },
    {
      "date": "2023-10-19",
      "bid": "23.10",
      "ask": "23.80",
      "open": "22.80",
      "high": "23.90",
      "low": "22.40",
      "close": "23.80",
      "average": "22.9015",
      "volume": "7091",
      "turnover": "162019.5",
      "trades": "29"
    },
    {
      "date": "2023-10-20",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.10",
      "high": "23.70",
      "low": "23.00",
      "close": "23.10",
      "average": "23.1087",
      "volume": "3917",
      "turnover": "90516.9",
      "trades": "16"
    },
    {
      "date": "2023-10-23",
      "bid": "25.00",
      "ask": "25.60",
      "open": "23.10",
      "high": "25.70",
      "low": "23.10",
      "close": "25.70",
      "average": "24.8293",
      "volume": "12090",
      "turnover": "300186.3",
      "trades": "31"
    },
    {
      "date": "2023-10-24",
      "bid": "25.00",
      "ask": "26.00",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.00",
      "average": "25.3487",
      "volume": "269",
      "turnover": "6818.8",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "25.80",
      "ask": "26.90",
      "open": "25.50",
      "high": "27.00",
      "low": "25.50",
      "close": "25.80",
      "average": "26.8682",
      "volume": "11603",
      "turnover": "311752.2",
      "trades": "20"
    },
    {
      "date": "2023-10-26",
      "bid": "26.00",
      "ask": "26.90",
      "open": "25.80",
      "high": "27.70",
      "low": "23.40",
      "close": "26.90",
      "average": "25.9274",
      "volume": "32080",
      "turnover": "831751",
      "trades": "62"
    },
    {
      "date": "2023-10-27",
      "bid": "23.80",
      "ask": "25.40",
      "open": "26.90",
      "high": "26.90",
      "low": "24.60",
      "close": "25.40",
      "average": "25.3066",
      "volume": "2605",
      "turnover": "65923.7",
      "trades": "25"
    },
    {
      "date": "2023-10-30",
      "bid": "25.50",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.30",
      "low": "25.40",
      "close": "25.40",
      "average": "25.5207",
      "volume": "5153",
      "turnover": "131508.2",
      "trades": "19"
    },
    {
      "date": "2023-10-31",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.20",
      "high": "26.20",
      "low": "24.40",
      "close": "24.40",
      "average": "24.9837",
      "volume": "3098",
      "turnover": "77399.4",
      "trades": "17"
    },
    {
      "date": "2023-11-01",
      "bid": "24.70",
      "ask": "25.40",
      "open": "24.70",
      "high": "25.70",
      "low": "24.70",
      "close": "24.70",
      "average": "25.0161",
      "volume": "831",
      "turnover": "20788.4",
      "trades": "16"
    },
    {
      "date": "2023-11-02",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.70",
      "low": "24.50",
      "close": "24.60",
      "average": "25.1312",
      "volume": "2537",
      "turnover": "63757.9",
      "trades": "19"
    },
    {
      "date": "2023-11-03",
      "bid": "24.60",
      "ask": "25.60",
      "open": "24.70",
      "high": "25.60",
      "low": "24.30",
      "close": "25.60",
      "average": "24.6025",
      "volume": "7954",
      "turnover": "195688.5",
      "trades": "19"
    },
    {
      "date": "2023-11-06",
      "bid": "24.60",
      "ask": "25.50",
      "open": "24.60",
      "high": "25.50",
      "low": "24.60",
      "close": "25.50",
      "average": "24.6733",
      "volume": "1359",
      "turnover": "33531",
      "trades": "6"
    },
    {
      "date": "2023-11-07",
      "bid": "24.50",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.50",
      "volume": "5",
      "turnover": "127.5",
      "trades": "1"
    },
    {
      "date": "2023-11-08",
      "bid": "25.60",
      "ask": "26.00",
      "open": "24.90",
      "high": "26.30",
      "low": "24.90",
      "close": "26.00",
      "average": "25.7007",
      "volume": "10120",
      "turnover": "260091",
      "trades": "14"
    },
    {
      "date": "2023-11-09",
      "bid": "25.10",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.90",
      "low": "25.90",
      "close": "25.90",
      "average": "25.90",
      "volume": "23",
      "turnover": "595.7",
      "trades": "3"
    },
    {
      "date": "2023-11-10",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.90",
      "high": "26.20",
      "low": "25.00",
      "close": "25.00",
      "average": "25.1044",
      "volume": "1352",
      "turnover": "33941.2",
      "trades": "14"
    },
    {
      "date": "2023-11-13",
      "bid": "25.00",
      "ask": "25.70",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.0084",
      "volume": "920",
      "turnover": "23007.7",
      "trades": "12"
    },
    {
      "date": "2023-11-14",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.60",
      "low": "24.90",
      "close": "25.60",
      "average": "25.0884",
      "volume": "580",
      "turnover": "14551.3",
      "trades": "11"
    },
    {
      "date": "2023-11-15",
      "bid": "25.10",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.00",
      "close": "25.20",
      "average": "25.3079",
      "volume": "945",
      "turnover": "23916",
      "trades": "9"
    },
    {
      "date": "2023-11-16",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.60",
      "high": "25.60",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5432",
      "volume": "139",
      "turnover": "3550.5",
      "trades": "4"
    },
    {
      "date": "2023-11-17",
      "bid": "25.10",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.4089",
      "volume": "891",
      "turnover": "22639.3",
      "trades": "12"
    },
    {
      "date": "2023-11-20",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.70",
      "close": "25.70",
      "average": "25.70",
      "volume": "102",
      "turnover": "2621.4",
      "trades": "2"
    },
    {
      "date": "2023-11-21",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.70",
      "low": "25.00",
      "close": "25.70",
      "average": "25.548",
      "volume": "2039",
      "turnover": "52092.3",
      "trades": "14"
    },
    {
      "date": "2023-11-22",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.20",
      "high": "26.00",
      "low": "25.00",
      "close": "25.10",
      "average": "25.2216",
      "volume": "6309",
      "turnover": "159122.8",
      "trades": "27"
    },
    {
      "date": "2023-11-23",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.40",
      "low": "25.60",
      "close": "26.00",
      "average": "26.0705",
      "volume": "1260",
      "turnover": "32848.8",
      "trades": "10"
    },
    {
      "date": "2023-11-24",
      "bid": "25.40",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.90",
      "close": "26.00",
      "average": "25.9495",
      "volume": "10392",
      "turnover": "269667.1",
      "trades": "10"
    },
    {
      "date": "2023-11-27",
      "bid": "25.50",
      "ask": "26.50",
      "open": "26.00",
      "high": "27.30",
      "low": "25.90",
      "close": "26.50",
      "average": "26.0362",
      "volume": "5518",
      "turnover": "143667.8",
      "trades": "13"
    },
    {
      "date": "2023-11-28",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.00",
      "low": "25.60",
      "close": "26.00",
      "average": "25.999",
      "volume": "19446",
      "turnover": "505577.3",
      "trades": "7"
    },
    {
      "date": "2023-11-29",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.30",
      "high": "27.00",
      "low": "25.80",
      "close": "26.00",
      "average": "26.0898",
      "volume": "7570",
      "turnover": "197499.8",
      "trades": "14"
    },
    {
      "date": "2023-11-30",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "19",
      "turnover": "494",
      "trades": "1"
    },
    {
      "date": "2023-12-01",
      "bid": "25.80",
      "ask": "26.80",
      "open": "26.00",
      "high": "27.80",
      "low": "25.90",
      "close": "26.80",
      "average": "26.0423",
      "volume": "4242",
      "turnover": "110471.6",
      "trades": "25"
    },
    {
      "date": "2023-12-04",
      "bid": "26.60",
      "ask": "27.50",
      "open": "26.80",
      "high": "27.80",
      "low": "26.60",
      "close": "27.50",
      "average": "26.7588",
      "volume": "1339",
      "turnover": "35830.1",
      "trades": "17"
    },
    {
      "date": "2023-12-05",
      "bid": "25.80",
      "ask": "25.90",
      "open": "27.50",
      "high": "27.50",
      "low": "25.80",
      "close": "25.90",
      "average": "26.0098",
      "volume": "33684",
      "turnover": "876115.4",
      "trades": "33"
    },
    {
      "date": "2023-12-06",
      "bid": "24.10",
      "ask": "24.20",
      "open": "25.90",
      "high": "26.20",
      "low": "24.10",
      "close": "24.30",
      "average": "24.5712",
      "volume": "9319",
      "turnover": "228979.2",
      "trades": "74"
    },
    {
      "date": "2023-12-07",
      "bid": "25.10",
      "ask": "25.40",
      "open": "24.30",
      "high": "25.10",
      "low": "23.50",
      "close": "25.10",
      "average": "24.8674",
      "volume": "2208",
      "turnover": "54907.2",
      "trades": "25"
    },
    {
      "date": "2023-12-08",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.70",
      "low": "24.30",
      "close": "25.60",
      "average": "24.494",
      "volume": "3062",
      "turnover": "75000.6",
      "trades": "24"
    },
    {
      "date": "2023-12-11",
      "bid": "25.20",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.80",
      "low": "25.20",
      "close": "25.20",
      "average": "25.5893",
      "volume": "225",
      "turnover": "5757.6",
      "trades": "9"
    },
    {
      "date": "2023-12-12",
      "bid": "24.90",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.70",
      "low": "24.80",
      "close": "25.60",
      "average": "25.2596",
      "volume": "1391",
      "turnover": "35136.1",
      "trades": "19"
    },
    {
      "date": "2023-12-13",
      "bid": "26.00",
      "ask": "27.30",
      "open": "25.60",
      "high": "26.00",
      "low": "24.70",
      "close": "26.00",
      "average": "25.3232",
      "volume": "4111",
      "turnover": "104103.6",
      "trades": "22"
    },
    {
      "date": "2023-12-14",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4309",
      "volume": "2258",
      "turnover": "59681",
      "trades": "12"
    },
    {
      "date": "2023-12-15",
      "bid": "24.90",
      "ask": "25.60",
      "open": "26.80",
      "high": "26.80",
      "low": "24.60",
      "close": "24.90",
      "average": "25.1651",
      "volume": "12136",
      "turnover": "305403.6",
      "trades": "75"
    },
    {
      "date": "2023-12-18",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.00",
      "high": "25.80",
      "low": "24.60",
      "close": "25.80",
      "average": "25.0447",
      "volume": "4265",
      "turnover": "106815.7",
      "trades": "32"
    },
    {
      "date": "2023-12-19",
      "bid": "26.10",
      "ask": "26.80",
      "open": "25.80",
      "high": "26.80",
      "low": "25.80",
      "close": "26.80",
      "average": "26.1551",
      "volume": "1794",
      "turnover": "46922.2",
      "trades": "22"
    },
    {
      "date": "2023-12-20",
      "bid": "25.50",
      "ask": "26.20",
      "open": "26.90",
      "high": "26.90",
      "low": "25.50",
      "close": "25.50",
      "average": "26.1344",
      "volume": "1332",
      "turnover": "34811",
      "trades": "10"
    },
    {
      "date": "2023-12-21",
      "bid": "26.00",
      "ask": "26.70",
      "open": "26.00",
      "high": "27.30",
      "low": "26.00",
      "close": "26.90",
      "average": "26.6281",
      "volume": "16330",
      "turnover": "434836.9",
      "trades": "53"
    },
    {
      "date": "2023-12-22",
      "bid": "26.50",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.70",
      "low": "26.50",
      "close": "26.50",
      "average": "26.9523",
      "volume": "666",
      "turnover": "17950.2",
      "trades": "22"
    },
    {
      "date": "2023-12-27",
      "bid": "26.40",
      "ask": "26.80",
      "open": "26.50",
      "high": "27.50",
      "low": "26.00",
      "close": "26.40",
      "average": "26.6009",
      "volume": "2537",
      "turnover": "67486.6",
      "trades": "23"
    },
    {
      "date": "2023-12-28",
      "bid": "25.60",
      "ask": "26.90",
      "open": "26.40",
      "high": "26.40",
      "low": "25.10",
      "close": "26.40",
      "average": "25.9494",
      "volume": "2532",
      "turnover": "65703.9",
      "trades": "28"
    },
    {
      "date": "2023-12-29",
      "bid": "26.40",
      "ask": "27.10",
      "open": "27.00",
      "high": "27.50",
      "low": "26.40",
      "close": "27.10",
      "average": "26.9097",
      "volume": "2465",
      "turnover": "66332.3",
      "trades": "27"
    },
    {
      "date": "2024-01-02",
      "bid": "26.40",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.10",
      "low": "26.00",
      "close": "26.10",
      "average": "26.381",
      "volume": "1703",
      "turnover": "44926.8",
      "trades": "26"
    },
    {
      "date": "2024-01-03",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.40",
      "high": "26.70",
      "low": "26.10",
      "close": "26.10",
      "average": "26.5115",
      "volume": "313",
      "turnover": "8298.1",
      "trades": "11"
    },
    {
      "date": "2024-01-04",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.70",
      "high": "26.70",
      "low": "26.60",
      "close": "26.60",
      "average": "26.6995",
      "volume": "201",
      "turnover": "5366.6",
      "trades": "4"
    },
    {
      "date": "2024-01-05",
      "bid": "26.10",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.00",
      "close": "26.00",
      "average": "26.0321",
      "volume": "106",
      "turnover": "2759.4",
      "trades": "5"
    },
    {
      "date": "2024-01-08",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.30",
      "low": "25.60",
      "close": "26.10",
      "average": "25.9821",
      "volume": "168",
      "turnover": "4365",
      "trades": "10"
    },
    {
      "date": "2024-01-09",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.40",
      "low": "25.90",
      "close": "26.00",
      "average": "26.206",
      "volume": "2795",
      "turnover": "73245.8",
      "trades": "13"
    },
    {
      "date": "2024-01-10",
      "bid": "25.90",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.40",
      "low": "25.80",
      "close": "26.40",
      "average": "26.3586",
      "volume": "2125",
      "turnover": "56012.1",
      "trades": "7"
    },
    {
      "date": "2024-01-11",
      "bid": "26.00",
      "ask": "27.50",
      "open": "26.40",
      "high": "27.60",
      "low": "26.00",
      "close": "27.50",
      "average": "26.0159",
      "volume": "11729",
      "turnover": "305140.3",
      "trades": "24"
    },
    {
      "date": "2024-01-12",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.70",
      "close": "26.00",
      "average": "25.9864",
      "volume": "2780",
      "turnover": "72242.3",
      "trades": "23"
    },
    {
      "date": "2024-01-15",
      "bid": "25.80",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.40",
      "low": "25.80",
      "close": "25.80",
      "average": "25.8525",
      "volume": "381",
      "turnover": "9849.8",
      "trades": "8"
    },
    {
      "date": "2024-01-16",
      "bid": "25.80",
      "ask": "26.20",
      "open": "25.80",
      "high": "26.20",
      "low": "25.80",
      "close": "25.80",
      "average": "26.0876",
      "volume": "525",
      "turnover": "13696",
      "trades": "6"
    },
    {
      "date": "2024-01-17",
      "bid": "25.80",
      "ask": "26.30",
      "open": "25.80",
      "high": "26.70",
      "low": "25.80",
      "close": "25.80",
      "average": "26.2421",
      "volume": "1198",
      "turnover": "31438",
      "trades": "14"
    },
    {
      "date": "2024-01-18",
      "bid": "25.30",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "25.00",
      "close": "26.00",
      "average": "25.3942",
      "volume": "2871",
      "turnover": "72906.7",
      "trades": "14"
    },
    {
      "date": "2024-01-19",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.90",
      "high": "26.00",
      "low": "25.80",
      "close": "26.00",
      "average": "25.8226",
      "volume": "190",
      "turnover": "4906.3",
      "trades": "3"
    },
    {
      "date": "2024-01-22",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.80",
      "low": "25.00",
      "close": "25.80",
      "average": "25.3723",
      "volume": "2610",
      "turnover": "66221.7",
      "trades": "8"
    },
    {
      "date": "2024-01-23",
      "bid": "25.20",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4192",
      "volume": "3541",
      "turnover": "90009.3",
      "trades": "12"
    },
    {
      "date": "2024-01-24",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3591",
      "volume": "677",
      "turnover": "17168.1",
      "trades": "8"
    },
    {
      "date": "2024-01-25",
      "bid": "25.30",
      "ask": "26.30",
      "open": "25.30",
      "high": "26.50",
      "low": "25.10",
      "close": "25.30",
      "average": "25.2772",
      "volume": "1949",
      "turnover": "49265.2",
      "trades": "21"
    },
    {
      "date": "2024-01-26",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.70",
      "low": "24.50",
      "close": "25.60",
      "average": "24.9266",
      "volume": "3400",
      "turnover": "84750.5",
      "trades": "23"
    },
    {
      "date": "2024-01-29",
      "bid": "24.80",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.60",
      "low": "24.80",
      "close": "24.80",
      "average": "25.1567",
      "volume": "709",
      "turnover": "17836.1",
      "trades": "21"
    },
    {
      "date": "2024-01-30",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2144",
      "volume": "2450",
      "turnover": "61775.3",
      "trades": "11"
    },
    {
      "date": "2024-01-31",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.30",
      "low": "24.70",
      "close": "25.30",
      "average": "25.1161",
      "volume": "199",
      "turnover": "4998.1",
      "trades": "11"
    },
    {
      "date": "2024-02-01",
      "bid": "24.90",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.50",
      "low": "24.90",
      "close": "24.90",
      "average": "25.0884",
      "volume": "328",
      "turnover": "8229",
      "trades": "6"
    },
    {
      "date": "2024-02-02",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.90",
      "high": "25.50",
      "low": "24.90",
      "close": "25.50",
      "average": "24.9254",
      "volume": "2284",
      "turnover": "56929.7",
      "trades": "14"
    },
    {
      "date": "2024-02-05",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.50",
      "high": "26.70",
      "low": "25.40",
      "close": "26.00",
      "average": "25.9313",
      "volume": "8377",
      "turnover": "217226.6",
      "trades": "23"
    },
    {
      "date": "2024-02-06",
      "bid": "25.00",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.80",
      "low": "24.50",
      "close": "24.70",
      "average": "25.4391",
      "volume": "16819",
      "turnover": "427860.2",
      "trades": "91"
    },
    {
      "date": "2024-02-07",
      "bid": "24.60",
      "ask": "25.70",
      "open": "24.90",
      "high": "26.00",
      "low": "24.60",
      "close": "25.70",
      "average": "25.3789",
      "volume": "2246",
      "turnover": "57000.9",
      "trades": "25"
    },
    {
      "date": "2024-02-08",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.60",
      "high": "26.40",
      "low": "24.50",
      "close": "25.50",
      "average": "25.9587",
      "volume": "3859",
      "turnover": "100174.5",
      "trades": "20"
    },
    {
      "date": "2024-02-09",
      "bid": "25.60",
      "ask": "26.30",
      "open": "25.00",
      "high": "26.80",
      "low": "24.80",
      "close": "26.20",
      "average": "25.9486",
      "volume": "11946",
      "turnover": "309981.9",
      "trades": "40"
    },
    {
      "date": "2024-02-12",
      "bid": "25.50",
      "ask": "26.40",
      "open": "26.20",
      "high": "26.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.6145",
      "volume": "3581",
      "turnover": "91725.4",
      "trades": "22"
    },
    {
      "date": "2024-02-13",
      "bid": "25.70",
      "ask": "26.10",
      "open": "25.50",
      "high": "26.60",
      "low": "25.10",
      "close": "26.10",
      "average": "25.5978",
      "volume": "3021",
      "turnover": "77331.1",
      "trades": "15"
    },
    {
      "date": "2024-02-14",
      "bid": "25.60",
      "ask": "26.60",
      "open": "26.10",
      "high": "27.70",
      "low": "25.00",
      "close": "26.60",
      "average": "25.7161",
      "volume": "11614",
      "turnover": "298666.9",
      "trades": "47"
    },
    {
      "date": "2024-02-15",
      "bid": "25.60",
      "ask": "26.40",
      "open": "25.70",
      "high": "26.40",
      "low": "25.50",
      "close": "25.70",
      "average": "25.9753",
      "volume": "1252",
      "turnover": "32521.1",
      "trades": "9"
    },
    {
      "date": "2024-02-16",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.40",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8986",
      "volume": "1472",
      "turnover": "38122.8",
      "trades": "8"
    },
    {
      "date": "2024-02-19",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.00",
      "low": "25.10",
      "close": "26.00",
      "average": "25.4064",
      "volume": "676",
      "turnover": "17174.7",
      "trades": "13"
    },
    {
      "date": "2024-02-20",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.20",
      "low": "25.30",
      "close": "26.00",
      "average": "25.6057",
      "volume": "3035",
      "turnover": "77713.2",
      "trades": "29"
    },
    {
      "date": "2024-02-21",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.90",
      "high": "25.90",
      "low": "25.90",
      "close": "25.90",
      "average": "25.90",
      "volume": "35",
      "turnover": "906.5",
      "trades": "4"
    },
    {
      "date": "2024-02-22",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.40",
      "high": "26.60",
      "low": "25.30",
      "close": "26.60",
      "average": "26.311",
      "volume": "8606",
      "turnover": "226432.6",
      "trades": "30"
    },
    {
      "date": "2024-02-23",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.70",
      "low": "26.50",
      "close": "27.00",
      "average": "27.1027",
      "volume": "14980",
      "turnover": "405998.2",
      "trades": "84"
    },
    {
      "date": "2024-02-26",
      "bid": "26.00",
      "ask": "26.40",
      "open": "27.80",
      "high": "27.80",
      "low": "26.20",
      "close": "26.40",
      "average": "26.4633",
      "volume": "7508",
      "turnover": "198686.3",
      "trades": "30"
    },
    {
      "date": "2024-02-27",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.60",
      "average": "26.4584",
      "volume": "14950",
      "turnover": "395552.7",
      "trades": "45"
    },
    {
      "date": "2024-02-28",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.20",
      "high": "27.50",
      "low": "26.20",
      "close": "26.60",
      "average": "26.7405",
      "volume": "13063",
      "turnover": "349311.7",
      "trades": "31"
    },
    {
      "date": "2024-02-29",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.90",
      "high": "26.90",
      "low": "25.60",
      "close": "25.70",
      "average": "26.0966",
      "volume": "9367",
      "turnover": "244447.1",
      "trades": "53"
    },
    {
      "date": "2024-03-01",
      "bid": "25.00",
      "ask": "25.70",
      "open": "25.60",
      "high": "26.40",
      "low": "25.10",
      "close": "25.70",
      "average": "25.5891",
      "volume": "5358",
      "turnover": "137106.6",
      "trades": "43"
    },
    {
      "date": "2024-03-04",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.50",
      "low": "25.00",
      "close": "25.50",
      "average": "25.1355",
      "volume": "2554",
      "turnover": "64196",
      "trades": "36"
    },
    {
      "date": "2024-03-05",
      "bid": "25.30",
      "ask": "25.80",
      "open": "25.20",
      "high": "26.00",
      "low": "25.00",
      "close": "26.00",
      "average": "25.6067",
      "volume": "907",
      "turnover": "23225.3",
      "trades": "16"
    },
    {
      "date": "2024-03-06",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.50",
      "low": "25.00",
      "close": "26.00",
      "average": "25.8145",
      "volume": "4543",
      "turnover": "117275.4",
      "trades": "34"
    },
    {
      "date": "2024-03-07",
      "bid": "26.00",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "25.20",
      "close": "26.30",
      "average": "25.9904",
      "volume": "5236",
      "turnover": "136085.7",
      "trades": "32"
    },
    {
      "date": "2024-03-08",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.30",
      "high": "26.60",
      "low": "26.00",
      "close": "26.50",
      "average": "26.5352",
      "volume": "2695",
      "turnover": "71512.3",
      "trades": "20"
    },
    {
      "date": "2024-03-11",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.60",
      "high": "26.60",
      "low": "26.50",
      "close": "26.60",
      "average": "26.5338",
      "volume": "2577",
      "turnover": "68377.5",
      "trades": "25"
    },
    {
      "date": "2024-03-12",
      "bid": "26.20",
      "ask": "26.60",
      "open": "26.60",
      "high": "28.00",
      "low": "26.30",
      "close": "26.60",
      "average": "26.8477",
      "volume": "23585",
      "turnover": "633204.1",
      "trades": "61"
    },
    {
      "date": "2024-03-13",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.60",
      "high": "27.30",
      "low": "26.10",
      "close": "26.60",
      "average": "26.6627",
      "volume": "7777",
      "turnover": "207356",
      "trades": "72"
    },
    {
      "date": "2024-03-14",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.60",
      "high": "27.30",
      "low": "26.00",
      "close": "26.70",
      "average": "26.6205",
      "volume": "11187",
      "turnover": "297803",
      "trades": "55"
    },
    {
      "date": "2024-03-15",
      "bid": "27.10",
      "ask": "27.70",
      "open": "26.20",
      "high": "27.90",
      "low": "26.20",
      "close": "27.00",
      "average": "27.0656",
      "volume": "10822",
      "turnover": "292904.1",
      "trades": "58"
    },
    {
      "date": "2024-03-18",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.90",
      "low": "26.40",
      "close": "27.60",
      "average": "27.0733",
      "volume": "4968",
      "turnover": "134500.1",
      "trades": "29"
    },
    {
      "date": "2024-03-19",
      "bid": "27.10",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.40",
      "low": "27.30",
      "close": "28.00",
      "average": "27.8039",
      "volume": "6160",
      "turnover": "171272.2",
      "trades": "29"
    },
    {
      "date": "2024-03-20",
      "bid": "28.00",
      "ask": "28.60",
      "open": "28.30",
      "high": "28.70",
      "low": "27.10",
      "close": "28.60",
      "average": "28.3444",
      "volume": "2626",
      "turnover": "74432.5",
      "trades": "17"
    },
    {
      "date": "2024-03-21",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.00",
      "low": "27.80",
      "close": "28.50",
      "average": "28.8889",
      "volume": "2848",
      "turnover": "82275.6",
      "trades": "13"
    },
    {
      "date": "2024-03-22",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.10",
      "high": "29.10",
      "low": "28.20",
      "close": "28.20",
      "average": "28.7139",
      "volume": "1253",
      "turnover": "35978.5",
      "trades": "22"
    },
    {
      "date": "2024-03-25",
      "bid": "28.20",
      "ask": "29.00",
      "open": "28.40",
      "high": "29.40",
      "low": "28.30",
      "close": "28.30",
      "average": "29.0603",
      "volume": "312",
      "turnover": "9066.8",
      "trades": "16"
    },
    {
      "date": "2024-03-26",
      "bid": "29.30",
      "ask": "29.40",
      "open": "28.30",
      "high": "29.40",
      "low": "28.30",
      "close": "29.40",
      "average": "29.3716",
      "volume": "4040",
      "turnover": "118661.1",
      "trades": "18"
    },
    {
      "date": "2024-03-27",
      "bid": "30.10",
      "ask": "30.90",
      "open": "29.40",
      "high": "31.00",
      "low": "28.30",
      "close": "31.00",
      "average": "30.2465",
      "volume": "16103",
      "turnover": "487059.3",
      "trades": "71"
    },
    {
      "date": "2024-03-28",
      "bid": "30.50",
      "ask": "31.60",
      "open": "31.10",
      "high": "31.70",
      "low": "30.00",
      "close": "31.70",
      "average": "30.9048",
      "volume": "7853",
      "turnover": "242695.6",
      "trades": "35"
    },
    {
      "date": "2024-04-02",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.80",
      "high": "31.90",
      "low": "31.10",
      "close": "31.40",
      "average": "31.6998",
      "volume": "1618",
      "turnover": "51290.3",
      "trades": "43"
    },
    {
      "date": "2024-04-03",
      "bid": "29.80",
      "ask": "30.50",
      "open": "31.80",
      "high": "31.80",
      "low": "29.80",
      "close": "30.10",
      "average": "31.4396",
      "volume": "16873",
      "turnover": "530480.1",
      "trades": "40"
    },
    {
      "date": "2024-04-04",
      "bid": "28.60",
      "ask": "29.50",
      "open": "30.90",
      "high": "31.70",
      "low": "28.50",
      "close": "29.50",
      "average": "29.9517",
      "volume": "12420",
      "turnover": "371999.9",
      "trades": "79"
    },
    {
      "date": "2024-04-05",
      "bid": "30.20",
      "ask": "31.20",
      "open": "29.00",
      "high": "31.20",
      "low": "29.00",
      "close": "30.20",
      "average": "30.5569",
      "volume": "6679",
      "turnover": "204089.7",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": "30.30",
      "ask": "30.90",
      "open": "30.20",
      "high": "32.50",
      "low": "29.30",
      "close": "30.30",
      "average": "31.5108",
      "volume": "19163",
      "turnover": "603841.6",
      "trades": "44"
    },
    {
      "date": "2024-04-09",
      "bid": "29.60",
      "ask": "30.90",
      "open": "32.80",
      "high": "32.80",
      "low": "29.00",
      "close": "30.10",
      "average": "30.6369",
      "volume": "44451",
      "turnover": "1361839.6",
      "trades": "129"
    },
    {
      "date": "2024-04-10",
      "bid": "28.50",
      "ask": "29.40",
      "open": "30.70",
      "high": "30.70",
      "low": "28.60",
      "close": "29.40",
      "average": "29.49",
      "volume": "28436",
      "turnover": "838578.5",
      "trades": "120"
    },
    {
      "date": "2024-04-11",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.70",
      "low": "28.00",
      "close": "29.00",
      "average": "29.1121",
      "volume": "12808",
      "turnover": "372867.7",
      "trades": "75"
    },
    {
      "date": "2024-04-12",
      "bid": "28.50",
      "ask": "28.90",
      "open": "30.10",
      "high": "30.10",
      "low": "27.80",
      "close": "28.80",
      "average": "28.9798",
      "volume": "23674",
      "turnover": "686067.1",
      "trades": "102"
    },
    {
      "date": "2024-04-15",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.80",
      "high": "30.30",
      "low": "27.70",
      "close": "28.40",
      "average": "28.7425",
      "volume": "9986",
      "turnover": "287022.4",
      "trades": "59"
    },
    {
      "date": "2024-04-16",
      "bid": "28.50",
      "ask": "28.90",
      "open": "27.80",
      "high": "29.20",
      "low": "27.80",
      "close": "29.00",
      "average": "28.8627",
      "volume": "2007",
      "turnover": "57927.5",
      "trades": "25"
    },
    {
      "date": "2024-04-17",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.70",
      "high": "29.70",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9351",
      "volume": "2538",
      "turnover": "73437.3",
      "trades": "28"
    },
    {
      "date": "2024-04-18",
      "bid": "28.70",
      "ask": "29.50",
      "open": "29.50",
      "high": "29.50",
      "low": "28.60",
      "close": "29.50",
      "average": "28.8366",
      "volume": "4056",
      "turnover": "116961.4",
      "trades": "28"
    },
    {
      "date": "2024-04-19",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.80",
      "high": "29.20",
      "low": "28.00",
      "close": "28.80",
      "average": "28.4166",
      "volume": "5287",
      "turnover": "150238.6",
      "trades": "32"
    },
    {
      "date": "2024-04-22",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.80",
      "high": "29.40",
      "low": "27.80",
      "close": "28.50",
      "average": "28.713",
      "volume": "6299",
      "turnover": "180863",
      "trades": "25"
    },
    {
      "date": "2024-04-23",
      "bid": "27.40",
      "ask": "27.90",
      "open": "28.40",
      "high": "28.40",
      "low": "27.20",
      "close": "28.00",
      "average": "27.7466",
      "volume": "7083",
      "turnover": "196529.2",
      "trades": "42"
    },
    {
      "date": "2024-04-24",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.50",
      "high": "28.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.4317",
      "volume": "13194",
      "turnover": "361934.5",
      "trades": "142"
    },
    {
      "date": "2024-04-25",
      "bid": "27.30",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.90",
      "low": "27.20",
      "close": "27.50",
      "average": "27.6344",
      "volume": "6801",
      "turnover": "187941.7",
      "trades": "27"
    },
    {
      "date": "2024-04-26",
      "bid": "25.80",
      "ask": "27.20",
      "open": "27.50",
      "high": "28.30",
      "low": "24.50",
      "close": "26.60",
      "average": "25.7595",
      "volume": "37334",
      "turnover": "961705.4",
      "trades": "166"
    },
    {
      "date": "2024-04-29",
      "bid": "27.00",
      "ask": "28.70",
      "open": "26.10",
      "high": "29.80",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3397",
      "volume": "10821",
      "turnover": "285022",
      "trades": "48"
    },
    {
      "date": "2024-04-30",
      "bid": "27.10",
      "ask": "27.90",
      "open": "26.90",
      "high": "29.20",
      "low": "26.60",
      "close": "27.90",
      "average": "27.5063",
      "volume": "4559",
      "turnover": "125401",
      "trades": "22"
    },
    {
      "date": "2024-05-02",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.50",
      "high": "28.90",
      "low": "26.50",
      "close": "27.50",
      "average": "27.6051",
      "volume": "16311",
      "turnover": "450266.5",
      "trades": "67"
    },
    {
      "date": "2024-05-03",
      "bid": "27.10",
      "ask": "27.50",
      "open": "26.90",
      "high": "27.50",
      "low": "26.90",
      "close": "27.00",
      "average": "27.1369",
      "volume": "10039",
      "turnover": "272427.3",
      "trades": "41"
    },
    {
      "date": "2024-05-06",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.20",
      "high": "28.50",
      "low": "26.70",
      "close": "27.20",
      "average": "27.4607",
      "volume": "12361",
      "turnover": "339442",
      "trades": "60"
    },
    {
      "date": "2024-05-07",
      "bid": "27.30",
      "ask": "28.00",
      "open": "27.20",
      "high": "28.50",
      "low": "26.60",
      "close": "28.00",
      "average": "27.5539",
      "volume": "8945",
      "turnover": "246469.4",
      "trades": "68"
    },
    {
      "date": "2024-05-08",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.50",
      "high": "27.20",
      "low": "26.10",
      "close": "26.20",
      "average": "26.8356",
      "volume": "9443",
      "turnover": "253409",
      "trades": "54"
    },
    {
      "date": "2024-05-10",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.20",
      "high": "26.70",
      "low": "25.60",
      "close": "25.90",
      "average": "26.1435",
      "volume": "6093",
      "turnover": "159292.2",
      "trades": "31"
    },
    {
      "date": "2024-05-13",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.90",
      "high": "26.40",
      "low": "25.50",
      "close": "25.70",
      "average": "25.5904",
      "volume": "6032",
      "turnover": "154361",
      "trades": "21"
    },
    {
      "date": "2024-05-14",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.70",
      "high": "25.90",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2827",
      "volume": "9928",
      "turnover": "251006.9",
      "trades": "69"
    },
    {
      "date": "2024-05-15",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.90",
      "low": "24.00",
      "close": "24.70",
      "average": "24.6281",
      "volume": "14149",
      "turnover": "348462.7",
      "trades": "108"
    },
    {
      "date": "2024-05-16",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.60",
      "low": "24.90",
      "close": "25.30",
      "average": "25.1572",
      "volume": "5642",
      "turnover": "141936.8",
      "trades": "26"
    },
    {
      "date": "2024-05-17",
      "bid": "26.50",
      "ask": "27.00",
      "open": "25.30",
      "high": "27.00",
      "low": "25.00",
      "close": "27.00",
      "average": "26.3258",
      "volume": "25302",
      "turnover": "666096.6",
      "trades": "97"
    },
    {
      "date": "2024-05-20",
      "bid": "28.00",
      "ask": "28.60",
      "open": "27.80",
      "high": "28.00",
      "low": "26.40",
      "close": "28.00",
      "average": "27.1247",
      "volume": "31705",
      "turnover": "859989.4",
      "trades": "74"
    },
    {
      "date": "2024-05-21",
      "bid": "27.50",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.50",
      "low": "27.20",
      "close": "27.90",
      "average": "27.8497",
      "volume": "2145",
      "turnover": "59737.5",
      "trades": "12"
    },
    {
      "date": "2024-05-22",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.90",
      "high": "27.90",
      "low": "26.90",
      "close": "27.40",
      "average": "27.2969",
      "volume": "832",
      "turnover": "22711",
      "trades": "12"
    },
    {
      "date": "2024-05-23",
      "bid": "27.00",
      "ask": "27.60",
      "open": "27.00",
      "high": "27.60",
      "low": "26.70",
      "close": "27.60",
      "average": "27.0482",
      "volume": "4311",
      "turnover": "116604.7",
      "trades": "19"
    },
    {
      "date": "2024-05-24",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.30",
      "high": "26.90",
      "low": "26.30",
      "close": "26.70",
      "average": "26.4705",
      "volume": "2980",
      "turnover": "78882.2",
      "trades": "30"
    },
    {
      "date": "2024-05-27",
      "bid": "26.30",
      "ask": "27.30",
      "open": "26.70",
      "high": "27.30",
      "low": "26.00",
      "close": "27.30",
      "average": "26.2347",
      "volume": "5608",
      "turnover": "147124.1",
      "trades": "29"
    },
    {
      "date": "2024-05-28",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.30",
      "low": "26.40",
      "close": "27.30",
      "average": "26.888",
      "volume": "1412",
      "turnover": "37965.9",
      "trades": "18"
    },
    {
      "date": "2024-05-29",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.30",
      "low": "26.50",
      "close": "27.30",
      "average": "27.0916",
      "volume": "4317",
      "turnover": "116954.3",
      "trades": "17"
    },
    {
      "date": "2024-05-30",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.60",
      "low": "27.10",
      "close": "27.60",
      "average": "27.4159",
      "volume": "5988",
      "turnover": "164166.3",
      "trades": "15"
    },
    {
      "date": "2024-05-31",
      "bid": "27.80",
      "ask": "28.10",
      "open": "27.60",
      "high": "28.10",
      "low": "27.50",
      "close": "28.10",
      "average": "27.6691",
      "volume": "5774",
      "turnover": "159761.3",
      "trades": "17"
    },
    {
      "date": "2024-06-03",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.00",
      "low": "27.50",
      "close": "28.00",
      "average": "27.7803",
      "volume": "4161",
      "turnover": "115593.7",
      "trades": "20"
    },
    {
      "date": "2024-06-04",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.40",
      "high": "28.40",
      "low": "27.50",
      "close": "27.90",
      "average": "27.6172",
      "volume": "1783",
      "turnover": "49241.4",
      "trades": "17"
    },
    {
      "date": "2024-06-05",
      "bid": "27.50",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.30",
      "low": "27.50",
      "close": "28.10",
      "average": "27.7284",
      "volume": "1565",
      "turnover": "43395",
      "trades": "11"
    },
    {
      "date": "2024-06-07",
      "bid": "29.40",
      "ask": "29.60",
      "open": "28.10",
      "high": "30.00",
      "low": "28.10",
      "close": "30.00",
      "average": "28.8818",
      "volume": "16449",
      "turnover": "475076.5",
      "trades": "43"
    },
    {
      "date": "2024-06-10",
      "bid": "28.20",
      "ask": "28.80",
      "open": "30.00",
      "high": "30.00",
      "low": "27.10",
      "close": "28.20",
      "average": "28.6318",
      "volume": "1180",
      "turnover": "33785.5",
      "trades": "24"
    },
    {
      "date": "2024-06-11",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.20",
      "high": "29.90",
      "low": "28.20",
      "close": "29.00",
      "average": "28.5556",
      "volume": "4583",
      "turnover": "130870.5",
      "trades": "20"
    },
    {
      "date": "2024-06-12",
      "bid": "28.00",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "27.70",
      "close": "28.00",
      "average": "28.1535",
      "volume": "5928",
      "turnover": "166894.1",
      "trades": "28"
    },
    {
      "date": "2024-06-13",
      "bid": "28.90",
      "ask": "29.60",
      "open": "27.80",
      "high": "29.90",
      "low": "27.80",
      "close": "28.80",
      "average": "28.7777",
      "volume": "8927",
      "turnover": "256898.5",
      "trades": "27"
    },
    {
      "date": "2024-06-14",
      "bid": "28.70",
      "ask": "29.10",
      "open": "28.80",
      "high": "29.00",
      "low": "28.70",
      "close": "28.70",
      "average": "28.8275",
      "volume": "2674",
      "turnover": "77084.8",
      "trades": "20"
    },
    {
      "date": "2024-06-17",
      "bid": "27.90",
      "ask": "29.10",
      "open": "28.70",
      "high": "29.80",
      "low": "28.10",
      "close": "28.10",
      "average": "28.5939",
      "volume": "2845",
      "turnover": "81349.7",
      "trades": "19"
    },
    {
      "date": "2024-06-18",
      "bid": "28.00",
      "ask": "28.20",
      "open": "27.90",
      "high": "29.70",
      "low": "27.90",
      "close": "28.20",
      "average": "28.4714",
      "volume": "1843",
      "turnover": "52472.8",
      "trades": "10"
    },
    {
      "date": "2024-06-19",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.90",
      "high": "27.90",
      "low": "27.20",
      "close": "27.30",
      "average": "27.77",
      "volume": "2711",
      "turnover": "75284.6",
      "trades": "15"
    },
    {
      "date": "2024-06-20",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.10",
      "high": "28.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.6946",
      "volume": "2165",
      "turnover": "59958.8",
      "trades": "10"
    },
    {
      "date": "2024-06-24",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.20",
      "low": "25.50",
      "close": "26.80",
      "average": "26.1153",
      "volume": "17055",
      "turnover": "445396.1",
      "trades": "55"
    },
    {
      "date": "2024-06-25",
      "bid": "26.80",
      "ask": "27.40",
      "open": "25.80",
      "high": "27.30",
      "low": "25.80",
      "close": "27.30",
      "average": "26.3829",
      "volume": "3386",
      "turnover": "89332.5",
      "trades": "17"
    },
    {
      "date": "2024-06-26",
      "bid": "27.50",
      "ask": "28.40",
      "open": "27.30",
      "high": "28.40",
      "low": "27.10",
      "close": "27.40",
      "average": "27.6379",
      "volume": "3484",
      "turnover": "96290.4",
      "trades": "17"
    },
    {
      "date": "2024-06-27",
      "bid": "26.90",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.40",
      "low": "27.40",
      "close": "27.40",
      "average": "27.40",
      "volume": "7",
      "turnover": "191.8",
      "trades": "1"
    },
    {
      "date": "2024-06-28",
      "bid": "26.70",
      "ask": "27.10",
      "open": "26.40",
      "high": "27.10",
      "low": "26.10",
      "close": "27.10",
      "average": "26.6851",
      "volume": "1845",
      "turnover": "49234.1",
      "trades": "19"
    },
    {
      "date": "2024-07-01",
      "bid": "27.10",
      "ask": "28.10",
      "open": "27.00",
      "high": "27.10",
      "low": "27.00",
      "close": "27.10",
      "average": "27.0032",
      "volume": "1215",
      "turnover": "32808.9",
      "trades": "6"
    },
    {
      "date": "2024-07-02",
      "bid": "27.30",
      "ask": "28.10",
      "open": "27.10",
      "high": "28.40",
      "low": "26.70",
      "close": "28.10",
      "average": "27.6731",
      "volume": "3598",
      "turnover": "99567.8",
      "trades": "26"
    },
    {
      "date": "2024-07-03",
      "bid": "27.20",
      "ask": "27.90",
      "open": "28.10",
      "high": "28.10",
      "low": "27.20",
      "close": "27.90",
      "average": "27.4674",
      "volume": "2300",
      "turnover": "63175",
      "trades": "25"
    },
    {
      "date": "2024-07-04",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.90",
      "high": "27.90",
      "low": "27.00",
      "close": "27.50",
      "average": "27.5263",
      "volume": "5078",
      "turnover": "139778.3",
      "trades": "22"
    },
    {
      "date": "2024-07-05",
      "bid": "26.10",
      "ask": "26.70",
      "open": "27.50",
      "high": "27.50",
      "low": "25.90",
      "close": "26.70",
      "average": "26.1487",
      "volume": "4024",
      "turnover": "105222.5",
      "trades": "36"
    },
    {
      "date": "2024-07-08",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "25.90",
      "close": "26.50",
      "average": "26.2121",
      "volume": "3347",
      "turnover": "87731.8",
      "trades": "30"
    },
    {
      "date": "2024-07-09",
      "bid": "25.30",
      "ask": "25.50",
      "open": "26.50",
      "high": "26.50",
      "low": "25.30",
      "close": "25.30",
      "average": "25.7399",
      "volume": "2390",
      "turnover": "61518.4",
      "trades": "32"
    },
    {
      "date": "2024-07-10",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.30",
      "high": "26.00",
      "low": "25.30",
      "close": "25.70",
      "average": "25.8362",
      "volume": "3328",
      "turnover": "85983",
      "trades": "23"
    },
    {
      "date": "2024-07-11",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.00",
      "low": "25.50",
      "close": "25.90",
      "average": "25.7207",
      "volume": "2701",
      "turnover": "69471.6",
      "trades": "17"
    },
    {
      "date": "2024-07-12",
      "bid": "25.10",
      "ask": "25.90",
      "open": "25.90",
      "high": "27.40",
      "low": "25.00",
      "close": "25.00",
      "average": "26.1863",
      "volume": "22156",
      "turnover": "580184.6",
      "trades": "82"
    },
    {
      "date": "2024-07-15",
      "bid": "25.10",
      "ask": "25.80",
      "open": "25.20",
      "high": "26.30",
      "low": "24.90",
      "close": "25.80",
      "average": "25.3544",
      "volume": "7859",
      "turnover": "199260.2",
      "trades": "37"
    },
    {
      "date": "2024-07-16",
      "bid": "25.40",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.90",
      "low": "25.10",
      "close": "25.40",
      "average": "25.8732",
      "volume": "3047",
      "turnover": "78835.7",
      "trades": "24"
    },
    {
      "date": "2024-07-17",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.70",
      "low": "25.00",
      "close": "25.20",
      "average": "25.1255",
      "volume": "2919",
      "turnover": "73341.4",
      "trades": "28"
    },
    {
      "date": "2024-07-18",
      "bid": "24.70",
      "ask": "25.10",
      "open": "24.90",
      "high": "25.50",
      "low": "24.00",
      "close": "25.20",
      "average": "24.6011",
      "volume": "19349",
      "turnover": "476006.2",
      "trades": "76"
    },
    {
      "date": "2024-07-19",
      "bid": "25.10",
      "ask": "26.30",
      "open": "25.00",
      "high": "26.30",
      "low": "24.30",
      "close": "26.30",
      "average": "25.1539",
      "volume": "621",
      "turnover": "15620.6",
      "trades": "15"
    },
    {
      "date": "2024-07-22",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.10",
      "low": "25.00",
      "close": "25.20",
      "average": "25.3102",
      "volume": "1873",
      "turnover": "47406",
      "trades": "21"
    },
    {
      "date": "2024-07-23",
      "bid": "25.10",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.00",
      "low": "24.70",
      "close": "25.30",
      "average": "25.6299",
      "volume": "1972",
      "turnover": "50542.1",
      "trades": "28"
    },
    {
      "date": "2024-07-24",
      "bid": "24.80",
      "ask": "25.20",
      "open": "26.10",
      "high": "26.10",
      "low": "25.00",
      "close": "25.20",
      "average": "25.425",
      "volume": "92",
      "turnover": "2339.1",
      "trades": "6"
    },
    {
      "date": "2024-07-25",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.80",
      "high": "25.50",
      "low": "24.80",
      "close": "24.90",
      "average": "24.9676",
      "volume": "139",
      "turnover": "3470.5",
      "trades": "6"
    },
    {
      "date": "2024-07-26",
      "bid": "25.00",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "24.90",
      "close": "25.00",
      "average": "25.155",
      "volume": "1896",
      "turnover": "47693.9",
      "trades": "19"
    },
    {
      "date": "2024-07-29",
      "bid": "25.00",
      "ask": "25.50",
      "open": "24.50",
      "high": "25.80",
      "low": "24.50",
      "close": "25.00",
      "average": "24.7787",
      "volume": "757",
      "turnover": "18757.5",
      "trades": "16"
    },
    {
      "date": "2024-07-30",
      "bid": "24.70",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.60",
      "low": "24.00",
      "close": "25.50",
      "average": "24.5404",
      "volume": "2989",
      "turnover": "73351.3",
      "trades": "34"
    },
    {
      "date": "2024-07-31",
      "bid": "24.80",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.60",
      "low": "24.80",
      "close": "24.80",
      "average": "25.4348",
      "volume": "1050",
      "turnover": "26706.5",
      "trades": "10"
    },
    {
      "date": "2024-08-01",
      "bid": "24.40",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.40",
      "close": "25.00",
      "average": "24.5755",
      "volume": "3487",
      "turnover": "85694.6",
      "trades": "29"
    },
    {
      "date": "2024-08-02",
      "bid": "24.70",
      "ask": "25.40",
      "open": "24.90",
      "high": "25.70",
      "low": "24.70",
      "close": "25.70",
      "average": "25.475",
      "volume": "1006",
      "turnover": "25627.8",
      "trades": "11"
    },
    {
      "date": "2024-08-05",
      "bid": "24.20",
      "ask": "24.50",
      "open": "25.40",
      "high": "25.40",
      "low": "24.10",
      "close": "24.50",
      "average": "24.5698",
      "volume": "2079",
      "turnover": "51080.7",
      "trades": "33"
    },
    {
      "date": "2024-08-06",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.40",
      "high": "24.80",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2296",
      "volume": "3398",
      "turnover": "82332.3",
      "trades": "52"
    },
    {
      "date": "2024-08-07",
      "bid": "25.50",
      "ask": "25.70",
      "open": "24.20",
      "high": "25.50",
      "low": "24.20",
      "close": "25.50",
      "average": "24.9305",
      "volume": "1972",
      "turnover": "49163",
      "trades": "34"
    },
    {
      "date": "2024-08-08",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.70",
      "low": "25.40",
      "close": "25.40",
      "average": "25.5033",
      "volume": "3879",
      "turnover": "98927.2",
      "trades": "21"
    },
    {
      "date": "2024-08-09",
      "bid": "24.70",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "25.00",
      "close": "25.00",
      "average": "25.2408",
      "volume": "98",
      "turnover": "2473.6",
      "trades": "6"
    },
    {
      "date": "2024-08-12",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.00",
      "high": "25.30",
      "low": "24.70",
      "close": "25.30",
      "average": "24.8907",
      "volume": "1113",
      "turnover": "27703.4",
      "trades": "11"
    },
    {
      "date": "2024-08-13",
      "bid": "24.70",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.30",
      "low": "24.50",
      "close": "24.60",
      "average": "24.8433",
      "volume": "1278",
      "turnover": "31749.7",
      "trades": "16"
    },
    {
      "date": "2024-08-14",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.90",
      "high": "25.50",
      "low": "24.90",
      "close": "25.50",
      "average": "25.0038",
      "volume": "520",
      "turnover": "13002",
      "trades": "6"
    },
    {
      "date": "2024-08-15",
      "bid": "25.00",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.80",
      "low": "24.50",
      "close": "25.60",
      "average": "25.0752",
      "volume": "137",
      "turnover": "3435.3",
      "trades": "7"
    },
    {
      "date": "2024-08-16",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.90",
      "high": "25.90",
      "low": "24.60",
      "close": "25.40",
      "average": "25.1863",
      "volume": "417",
      "turnover": "10502.7",
      "trades": "11"
    },
    {
      "date": "2024-08-19",
      "bid": "24.60",
      "ask": "24.90",
      "open": "26.10",
      "high": "26.10",
      "low": "24.60",
      "close": "24.60",
      "average": "24.8623",
      "volume": "2692",
      "turnover": "66929.4",
      "trades": "25"
    },
    {
      "date": "2024-08-20",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.90",
      "high": "25.50",
      "low": "24.40",
      "close": "25.50",
      "average": "25.3649",
      "volume": "2307",
      "turnover": "58516.9",
      "trades": "18"
    },
    {
      "date": "2024-08-21",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.30",
      "high": "25.30",
      "low": "24.50",
      "close": "25.10",
      "average": "24.8396",
      "volume": "2891",
      "turnover": "71811.3",
      "trades": "23"
    },
    {
      "date": "2024-08-22",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.20",
      "low": "24.40",
      "close": "25.00",
      "average": "24.851",
      "volume": "533",
      "turnover": "13245.6",
      "trades": "10"
    },
    {
      "date": "2024-08-23",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.30",
      "low": "24.00",
      "close": "25.20",
      "average": "24.8099",
      "volume": "2276",
      "turnover": "56467.3",
      "trades": "33"
    },
    {
      "date": "2024-08-26",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.30",
      "low": "25.00",
      "close": "25.20",
      "average": "25.0453",
      "volume": "1385",
      "turnover": "34687.8",
      "trades": "11"
    },
    {
      "date": "2024-08-27",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.20",
      "low": "24.40",
      "close": "25.00",
      "average": "24.6103",
      "volume": "2528",
      "turnover": "62214.9",
      "trades": "16"
    },
    {
      "date": "2024-08-28",
      "bid": "24.50",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.20",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0028",
      "volume": "426",
      "turnover": "10651.2",
      "trades": "10"
    },
    {
      "date": "2024-08-29",
      "bid": "24.10",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.30",
      "low": "23.90",
      "close": "24.60",
      "average": "24.2787",
      "volume": "9776",
      "turnover": "237348.5",
      "trades": "43"
    },
    {
      "date": "2024-08-30",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.40",
      "low": "24.00",
      "close": "24.10",
      "average": "24.0972",
      "volume": "8969",
      "turnover": "216127.7",
      "trades": "63"
    },
    {
      "date": "2024-09-02",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.20",
      "low": "23.80",
      "close": "24.00",
      "average": "23.9621",
      "volume": "4383",
      "turnover": "105026.1",
      "trades": "58"
    },
    {
      "date": "2024-09-03",
      "bid": "23.90",
      "ask": "24.90",
      "open": "24.30",
      "high": "25.00",
      "low": "23.80",
      "close": "24.10",
      "average": "24.5578",
      "volume": "3335",
      "turnover": "81900.2",
      "trades": "25"
    },
    {
      "date": "2024-09-04",
      "bid": "24.20",
      "ask": "24.90",
      "open": "24.60",
      "high": "25.00",
      "low": "24.40",
      "close": "25.00",
      "average": "24.7805",
      "volume": "2286",
      "turnover": "56648.2",
      "trades": "14"
    },
    {
      "date": "2024-09-05",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.90",
      "high": "24.90",
      "low": "23.90",
      "close": "23.90",
      "average": "24.2177",
      "volume": "1535",
      "turnover": "37174.2",
      "trades": "20"
    },
    {
      "date": "2024-09-06",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.10",
      "high": "24.10",
      "low": "23.40",
      "close": "23.40",
      "average": "23.7819",
      "volume": "4362",
      "turnover": "103736.8",
      "trades": "31"
    },
    {
      "date": "2024-09-09",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.60",
      "high": "23.10",
      "low": "22.40",
      "close": "23.00",
      "average": "22.6865",
      "volume": "21507",
      "turnover": "487919.3",
      "trades": "91"
    },
    {
      "date": "2024-09-10",
      "bid": "22.40",
      "ask": "22.80",
      "open": "22.90",
      "high": "22.90",
      "low": "22.30",
      "close": "22.30",
      "average": "22.529",
      "volume": "6158",
      "turnover": "138733.8",
      "trades": "47"
    },
    {
      "date": "2024-09-11",
      "bid": "22.50",
      "ask": "23.80",
      "open": "22.30",
      "high": "23.80",
      "low": "22.30",
      "close": "22.60",
      "average": "22.6379",
      "volume": "2209",
      "turnover": "50007.1",
      "trades": "24"
    },
    {
      "date": "2024-09-12",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.70",
      "high": "23.70",
      "low": "22.70",
      "close": "23.00",
      "average": "23.4873",
      "volume": "725",
      "turnover": "17028.3",
      "trades": "14"
    },
    {
      "date": "2024-09-13",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.10",
      "low": "22.50",
      "close": "23.00",
      "average": "22.7051",
      "volume": "1884",
      "turnover": "42776.5",
      "trades": "18"
    },
    {
      "date": "2024-09-16",
      "bid": "22.30",
      "ask": "22.40",
      "open": "23.00",
      "high": "23.00",
      "low": "22.00",
      "close": "22.40",
      "average": "22.2578",
      "volume": "4819",
      "turnover": "107260.1",
      "trades": "44"
    },
    {
      "date": "2024-09-17",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.40",
      "high": "22.70",
      "low": "22.10",
      "close": "22.70",
      "average": "22.3247",
      "volume": "4243",
      "turnover": "94723.6",
      "trades": "24"
    },
    {
      "date": "2024-09-18",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.00",
      "low": "22.30",
      "close": "22.50",
      "average": "22.6349",
      "volume": "1933",
      "turnover": "43753.2",
      "trades": "10"
    },
    {
      "date": "2024-09-19",
      "bid": "22.90",
      "ask": "23.60",
      "open": "22.90",
      "high": "23.80",
      "low": "22.70",
      "close": "23.60",
      "average": "23.0983",
      "volume": "5794",
      "turnover": "133831.3",
      "trades": "26"
    },
    {
      "date": "2024-09-20",
      "bid": "22.80",
      "ask": "23.10",
      "open": "23.60",
      "high": "23.60",
      "low": "22.70",
      "close": "23.10",
      "average": "22.9643",
      "volume": "719",
      "turnover": "16511.3",
      "trades": "19"
    },
    {
      "date": "2024-09-23",
      "bid": "22.50",
      "ask": "22.80",
      "open": "23.10",
      "high": "23.10",
      "low": "22.50",
      "close": "22.50",
      "average": "22.7505",
      "volume": "279",
      "turnover": "6347.4",
      "trades": "7"
    },
    {
      "date": "2024-09-24",
      "bid": "22.60",
      "ask": "23.20",
      "open": "22.50",
      "high": "23.60",
      "low": "22.40",
      "close": "23.50",
      "average": "22.6103",
      "volume": "6219",
      "turnover": "140613.4",
      "trades": "39"
    },
    {
      "date": "2024-09-25",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.40",
      "high": "23.40",
      "low": "22.30",
      "close": "23.00",
      "average": "22.6957",
      "volume": "5163",
      "turnover": "117177.8",
      "trades": "38"
    },
    {
      "date": "2024-09-26",
      "bid": "22.50",
      "ask": "22.60",
      "open": "23.30",
      "high": "23.30",
      "low": "22.40",
      "close": "22.50",
      "average": "22.6563",
      "volume": "2948",
      "turnover": "66790.8",
      "trades": "22"
    },
    {
      "date": "2024-09-27",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.20",
      "low": "22.40",
      "close": "23.00",
      "average": "22.6255",
      "volume": "4463",
      "turnover": "100977.5",
      "trades": "29"
    },
    {
      "date": "2024-09-30",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.10",
      "low": "22.60",
      "close": "23.10",
      "average": "22.6877",
      "volume": "1328",
      "turnover": "30129.3",
      "trades": "17"
    },
    {
      "date": "2024-10-01",
      "bid": "22.70",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.40",
      "low": "23.10",
      "close": "23.30",
      "average": "23.1538",
      "volume": "119",
      "turnover": "2755.3",
      "trades": "11"
    },
    {
      "date": "2024-10-02",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.10",
      "low": "22.60",
      "close": "23.00",
      "average": "22.6961",
      "volume": "464",
      "turnover": "10531",
      "trades": "7"
    },
    {
      "date": "2024-10-03",
      "bid": "22.60",
      "ask": "23.10",
      "open": "22.50",
      "high": "23.10",
      "low": "22.50",
      "close": "23.10",
      "average": "22.5307",
      "volume": "1063",
      "turnover": "23950.1",
      "trades": "7"
    },
    {
      "date": "2024-10-04",
      "bid": "22.80",
      "ask": "23.10",
      "open": "22.90",
      "high": "23.10",
      "low": "22.90",
      "close": "23.10",
      "average": "22.9629",
      "volume": "517",
      "turnover": "11871.8",
      "trades": "10"
    },
    {
      "date": "2024-10-07",
      "bid": "22.70",
      "ask": "23.10",
      "open": "23.20",
      "high": "23.20",
      "low": "22.80",
      "close": "23.10",
      "average": "23.1481",
      "volume": "81",
      "turnover": "1875",
      "trades": "5"
    },
    {
      "date": "2024-10-08",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.10",
      "high": "23.10",
      "low": "23.00",
      "close": "23.00",
      "average": "23.0316",
      "volume": "912",
      "turnover": "21004.8",
      "trades": "7"
    },
    {
      "date": "2024-10-09",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.00",
      "low": "22.10",
      "close": "23.00",
      "average": "22.5679",
      "volume": "240",
      "turnover": "5416.3",
      "trades": "11"
    },
    {
      "date": "2024-10-10",
      "bid": "22.30",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.00",
      "low": "22.50",
      "close": "22.80",
      "average": "22.5647",
      "volume": "1611",
      "turnover": "36351.7",
      "trades": "11"
    },
    {
      "date": "2024-10-11",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.30",
      "high": "22.80",
      "low": "22.00",
      "close": "22.30",
      "average": "22.1748",
      "volume": "3490",
      "turnover": "77390",
      "trades": "30"
    },
    {
      "date": "2024-10-14",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.50",
      "high": "22.50",
      "low": "21.30",
      "close": "21.50",
      "average": "21.9588",
      "volume": "4863",
      "turnover": "106785.7",
      "trades": "40"
    },
    {
      "date": "2024-10-15",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.10",
      "low": "21.50",
      "close": "21.80",
      "average": "21.7398",
      "volume": "2306",
      "turnover": "50132",
      "trades": "12"
    },
    {
      "date": "2024-10-16",
      "bid": "21.20",
      "ask": "21.70",
      "open": "22.20",
      "high": "22.20",
      "low": "21.00",
      "close": "21.70",
      "average": "21.1787",
      "volume": "1333",
      "turnover": "28231.2",
      "trades": "16"
    },
    {
      "date": "2024-10-17",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.20",
      "high": "21.90",
      "low": "21.10",
      "close": "21.60",
      "average": "21.4588",
      "volume": "6658",
      "turnover": "142872.9",
      "trades": "21"
    },
    {
      "date": "2024-10-18",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.60",
      "high": "21.90",
      "low": "21.60",
      "close": "21.90",
      "average": "21.8732",
      "volume": "1409",
      "turnover": "30819.3",
      "trades": "12"
    },
    {
      "date": "2024-10-21",
      "bid": "22.10",
      "ask": "22.30",
      "open": "21.50",
      "high": "22.30",
      "low": "21.50",
      "close": "22.30",
      "average": "21.9991",
      "volume": "2758",
      "turnover": "60673.5",
      "trades": "12"
    },
    {
      "date": "2024-10-22",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.30",
      "low": "21.60",
      "close": "22.30",
      "average": "21.8397",
      "volume": "5045",
      "turnover": "110181.4",
      "trades": "25"
    },
    {
      "date": "2024-10-23",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.30",
      "high": "22.30",
      "low": "22.20",
      "close": "22.20",
      "average": "22.2032",
      "volume": "156",
      "turnover": "3463.7",
      "trades": "3"
    },
    {
      "date": "2024-10-24",
      "bid": "21.50",
      "ask": "22.80",
      "open": "22.90",
      "high": "23.00",
      "low": "21.30",
      "close": "21.30",
      "average": "22.4334",
      "volume": "3963",
      "turnover": "88903.6",
      "trades": "30"
    },
    {
      "date": "2024-10-25",
      "bid": "22.20",
      "ask": "23.00",
      "open": "21.30",
      "high": "23.00",
      "low": "21.30",
      "close": "23.00",
      "average": "22.2584",
      "volume": "4524",
      "turnover": "100697.2",
      "trades": "39"
    },
    {
      "date": "2024-10-28",
      "bid": "22.10",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.30",
      "average": "22.7856",
      "volume": "2011",
      "turnover": "45821.9",
      "trades": "26"
    },
    {
      "date": "2024-10-29",
      "bid": "23.20",
      "ask": "24.00",
      "open": "22.80",
      "high": "24.50",
      "low": "22.80",
      "close": "23.50",
      "average": "23.4897",
      "volume": "10759",
      "turnover": "252726",
      "trades": "49"
    },
    {
      "date": "2024-10-30",
      "bid": "23.30",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.00",
      "low": "23.40",
      "close": "23.70",
      "average": "23.7363",
      "volume": "601",
      "turnover": "14265.5",
      "trades": "11"
    },
    {
      "date": "2024-10-31",
      "bid": "23.40",
      "ask": "23.90",
      "open": "23.30",
      "high": "23.90",
      "low": "23.30",
      "close": "23.40",
      "average": "23.4019",
      "volume": "261",
      "turnover": "6107.9",
      "trades": "5"
    },
    {
      "date": "2024-11-01",
      "bid": "22.00",
      "ask": "22.60",
      "open": "23.60",
      "high": "23.60",
      "low": "22.00",
      "close": "22.10",
      "average": "22.42",
      "volume": "1853",
      "turnover": "41544.3",
      "trades": "21"
    },
    {
      "date": "2024-11-04",
      "bid": "21.70",
      "ask": "22.40",
      "open": "22.60",
      "high": "23.80",
      "low": "22.00",
      "close": "22.00",
      "average": "22.3284",
      "volume": "2732",
      "turnover": "61001.3",
      "trades": "38"
    },
    {
      "date": "2024-11-05",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.40",
      "high": "22.40",
      "low": "21.60",
      "close": "21.60",
      "average": "21.9105",
      "volume": "893",
      "turnover": "19566.1",
      "trades": "19"
    },
    {
      "date": "2024-11-06",
      "bid": "21.60",
      "ask": "21.70",
      "open": "23.90",
      "high": "23.90",
      "low": "21.60",
      "close": "21.70",
      "average": "22.3242",
      "volume": "2015",
      "turnover": "44983.2",
      "trades": "21"
    },
    {
      "date": "2024-11-07",
      "bid": "22.00",
      "ask": "22.40",
      "open": "22.00",
      "high": "23.00",
      "low": "21.70",
      "close": "22.60",
      "average": "22.0625",
      "volume": "408",
      "turnover": "9001.5",
      "trades": "11"
    },
    {
      "date": "2024-11-08",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.40",
      "high": "22.40",
      "low": "21.70",
      "close": "21.90",
      "average": "22.0219",
      "volume": "1475",
      "turnover": "32482.3",
      "trades": "20"
    },
    {
      "date": "2024-11-11",
      "bid": "22.20",
      "ask": "22.40",
      "open": "21.80",
      "high": "22.80",
      "low": "21.80",
      "close": "22.20",
      "average": "22.3191",
      "volume": "2625",
      "turnover": "58587.7",
      "trades": "30"
    },
    {
      "date": "2024-11-12",
      "bid": "21.70",
      "ask": "22.10",
      "open": "22.40",
      "high": "22.40",
      "low": "21.60",
      "close": "21.60",
      "average": "21.8733",
      "volume": "4866",
      "turnover": "106435.6",
      "trades": "16"
    },
    {
      "date": "2024-11-13",
      "bid": "22.00",
      "ask": "22.90",
      "open": "23.40",
      "high": "23.40",
      "low": "22.00",
      "close": "22.90",
      "average": "22.763",
      "volume": "2630",
      "turnover": "59866.8",
      "trades": "39"
    },
    {
      "date": "2024-11-14",
      "bid": "22.60",
      "ask": "23.70",
      "open": "23.50",
      "high": "23.50",
      "low": "22.10",
      "close": "22.60",
      "average": "23.0307",
      "volume": "4830",
      "turnover": "111238.1",
      "trades": "29"
    },
    {
      "date": "2024-11-15",
      "bid": "22.90",
      "ask": "23.30",
      "open": "23.70",
      "high": "23.70",
      "low": "22.30",
      "close": "22.90",
      "average": "22.9776",
      "volume": "5090",
      "turnover": "116956",
      "trades": "25"
    },
    {
      "date": "2024-11-18",
      "bid": "22.90",
      "ask": "23.40",
      "open": "23.70",
      "high": "23.70",
      "low": "22.90",
      "close": "23.40",
      "average": "23.3534",
      "volume": "4921",
      "turnover": "114921.9",
      "trades": "28"
    },
    {
      "date": "2024-11-19",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.60",
      "low": "23.00",
      "close": "23.60",
      "average": "23.20",
      "volume": "1080",
      "turnover": "25056",
      "trades": "17"
    },
    {
      "date": "2024-11-20",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.60",
      "high": "23.60",
      "low": "22.80",
      "close": "22.80",
      "average": "23.119",
      "volume": "1503",
      "turnover": "34747.8",
      "trades": "21"
    },
    {
      "date": "2024-11-21",
      "bid": "21.70",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.80",
      "low": "21.80",
      "close": "21.80",
      "average": "22.4166",
      "volume": "1871",
      "turnover": "41941.4",
      "trades": "28"
    },
    {
      "date": "2024-11-22",
      "bid": "22.40",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.40",
      "low": "21.90",
      "close": "23.30",
      "average": "22.7448",
      "volume": "5868",
      "turnover": "133466.2",
      "trades": "26"
    },
    {
      "date": "2024-11-25",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.40",
      "high": "23.40",
      "low": "22.40",
      "close": "23.10",
      "average": "22.842",
      "volume": "2682",
      "turnover": "61262.3",
      "trades": "24"
    },
    {
      "date": "2024-11-26",
      "bid": "22.60",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "23.20",
      "close": "23.20",
      "average": "23.2613",
      "volume": "475",
      "turnover": "11049.1",
      "trades": "14"
    },
    {
      "date": "2024-11-27",
      "bid": "22.50",
      "ask": "23.10",
      "open": "23.20",
      "high": "23.40",
      "low": "22.20",
      "close": "23.10",
      "average": "22.878",
      "volume": "4662",
      "turnover": "106657.3",
      "trades": "20"
    },
    {
      "date": "2024-11-28",
      "bid": "22.50",
      "ask": "23.30",
      "open": "23.10",
      "high": "23.30",
      "low": "22.60",
      "close": "23.10",
      "average": "23.172",
      "volume": "496",
      "turnover": "11493.3",
      "trades": "10"
    },
    {
      "date": "2024-11-29",
      "bid": "22.30",
      "ask": "22.50",
      "open": "21.90",
      "high": "23.10",
      "low": "21.90",
      "close": "22.50",
      "average": "23.0312",
      "volume": "637",
      "turnover": "14670.9",
      "trades": "9"
    },
    {
      "date": "2024-12-02",
      "bid": "22.60",
      "ask": "23.00",
      "open": "22.30",
      "high": "22.90",
      "low": "22.30",
      "close": "22.50",
      "average": "22.5737",
      "volume": "1934",
      "turnover": "43657.5",
      "trades": "12"
    },
    {
      "date": "2024-12-03",
      "bid": "22.00",
      "ask": "22.50",
      "open": "22.60",
      "high": "23.30",
      "low": "22.10",
      "close": "22.50",
      "average": "22.218",
      "volume": "1015",
      "turnover": "22551.3",
      "trades": "14"
    },
    {
      "date": "2024-12-04",
      "bid": "23.00",
      "ask": "24.50",
      "open": "22.00",
      "high": "24.50",
      "low": "21.60",
      "close": "22.90",
      "average": "22.9518",
      "volume": "5685",
      "turnover": "130480.7",
      "trades": "45"
    },
    {
      "date": "2024-12-05",
      "bid": "22.30",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.50",
      "low": "22.40",
      "close": "22.40",
      "average": "22.7638",
      "volume": "613",
      "turnover": "13954.2",
      "trades": "9"
    },
    {
      "date": "2024-12-06",
      "bid": "22.50",
      "ask": "23.30",
      "open": "22.20",
      "high": "24.50",
      "low": "22.20",
      "close": "23.30",
      "average": "22.9675",
      "volume": "1672",
      "turnover": "38401.6",
      "trades": "28"
    },
    {
      "date": "2024-12-09",
      "bid": "22.60",
      "ask": "23.60",
      "open": "23.30",
      "high": "24.50",
      "low": "22.70",
      "close": "23.70",
      "average": "23.566",
      "volume": "1463",
      "turnover": "34477",
      "trades": "20"
    },
    {
      "date": "2024-12-10",
      "bid": "22.50",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.20",
      "low": "23.00",
      "close": "23.00",
      "average": "23.041",
      "volume": "83",
      "turnover": "1912.4",
      "trades": "5"
    },
    {
      "date": "2024-12-11",
      "bid": "23.00",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.00",
      "low": "22.80",
      "close": "23.10",
      "average": "23.0859",
      "volume": "1293",
      "turnover": "29850.1",
      "trades": "9"
    },
    {
      "date": "2024-12-12",
      "bid": "22.50",
      "ask": "23.20",
      "open": "23.00",
      "high": "23.30",
      "low": "22.40",
      "close": "22.60",
      "average": "23.0781",
      "volume": "743",
      "turnover": "17147",
      "trades": "7"
    },
    {
      "date": "2024-12-13",
      "bid": "21.80",
      "ask": "22.30",
      "open": "22.50",
      "high": "23.30",
      "low": "21.50",
      "close": "22.30",
      "average": "21.6534",
      "volume": "6942",
      "turnover": "150317.7",
      "trades": "35"
    },
    {
      "date": "2024-12-16",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.70",
      "low": "21.80",
      "close": "21.80",
      "average": "22.3388",
      "volume": "5788",
      "turnover": "129296.9",
      "trades": "19"
    },
    {
      "date": "2024-12-17",
      "bid": "21.50",
      "ask": "21.80",
      "open": "21.80",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.8311",
      "volume": "1555",
      "turnover": "33947.4",
      "trades": "19"
    },
    {
      "date": "2024-12-18",
      "bid": "21.80",
      "ask": "21.90",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.6577",
      "volume": "1648",
      "turnover": "35691.9",
      "trades": "20"
    },
    {
      "date": "2024-12-19",
      "bid": "21.60",
      "ask": "21.70",
      "open": "21.80",
      "high": "22.00",
      "low": "21.70",
      "close": "21.70",
      "average": "21.9196",
      "volume": "4301",
      "turnover": "94276.2",
      "trades": "22"
    },
    {
      "date": "2024-12-20",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.60",
      "high": "21.60",
      "low": "21.10",
      "close": "21.50",
      "average": "21.4633",
      "volume": "4584",
      "turnover": "98387.9",
      "trades": "31"
    },
    {
      "date": "2024-12-23",
      "bid": "21.30",
      "ask": "22.20",
      "open": "21.40",
      "high": "22.20",
      "low": "20.60",
      "close": "22.20",
      "average": "21.2998",
      "volume": "15475",
      "turnover": "329615",
      "trades": "64"
    },
    {
      "date": "2024-12-27",
      "bid": "21.60",
      "ask": "22.30",
      "open": "22.20",
      "high": "23.00",
      "low": "21.60",
      "close": "21.60",
      "average": "22.3969",
      "volume": "6064",
      "turnover": "135814.6",
      "trades": "47"
    },
    {
      "date": "2024-12-30",
      "bid": "22.00",
      "ask": "22.50",
      "open": "23.00",
      "high": "23.50",
      "low": "22.00",
      "close": "22.00",
      "average": "22.6755",
      "volume": "10146",
      "turnover": "230065.2",
      "trades": "69"
    },
    {
      "date": "2025-01-02",
      "bid": "22.80",
      "ask": "23.20",
      "open": "22.00",
      "high": "23.40",
      "low": "22.00",
      "close": "23.20",
      "average": "22.9552",
      "volume": "2112",
      "turnover": "48481.3",
      "trades": "35"
    },
    {
      "date": "2025-01-03",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.20",
      "high": "23.90",
      "low": "23.10",
      "close": "23.60",
      "average": "23.57",
      "volume": "4879",
      "turnover": "114998.1",
      "trades": "41"
    },
    {
      "date": "2025-01-07",
      "bid": "22.50",
      "ask": "22.90",
      "open": "23.60",
      "high": "23.80",
      "low": "22.60",
      "close": "22.90",
      "average": "22.9955",
      "volume": "4398",
      "turnover": "101134.1",
      "trades": "36"
    },
    {
      "date": "2025-01-08",
      "bid": "22.10",
      "ask": "22.50",
      "open": "22.90",
      "high": "22.90",
      "low": "22.10",
      "close": "22.30",
      "average": "22.371",
      "volume": "1048",
      "turnover": "23444.8",
      "trades": "26"
    },
    {
      "date": "2025-01-09",
      "bid": "22.20",
      "ask": "23.20",
      "open": "22.40",
      "high": "23.00",
      "low": "22.10",
      "close": "22.90",
      "average": "22.7532",
      "volume": "1624",
      "turnover": "36951.2",
      "trades": "18"
    },
    {
      "date": "2025-01-10",
      "bid": "22.10",
      "ask": "22.70",
      "open": "23.20",
      "high": "23.20",
      "low": "22.10",
      "close": "22.70",
      "average": "22.4877",
      "volume": "3629",
      "turnover": "81607.9",
      "trades": "32"
    },
    {
      "date": "2025-01-13",
      "bid": "21.80",
      "ask": "22.20",
      "open": "22.70",
      "high": "22.70",
      "low": "21.50",
      "close": "21.80",
      "average": "21.8874",
      "volume": "2635",
      "turnover": "57673.4",
      "trades": "40"
    },
    {
      "date": "2025-01-14",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.20",
      "low": "21.70",
      "close": "22.10",
      "average": "22.0982",
      "volume": "397",
      "turnover": "8773",
      "trades": "11"
    },
    {
      "date": "2025-01-15",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.10",
      "low": "21.60",
      "close": "22.00",
      "average": "21.9595",
      "volume": "1677",
      "turnover": "36826",
      "trades": "28"
    },
    {
      "date": "2025-01-16",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.40",
      "high": "22.40",
      "low": "21.90",
      "close": "22.00",
      "average": "22.2173",
      "volume": "723",
      "turnover": "16063.1",
      "trades": "9"
    },
    {
      "date": "2025-01-17",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.30",
      "low": "21.90",
      "close": "21.90",
      "average": "22.0096",
      "volume": "2332",
      "turnover": "51326.3",
      "trades": "20"
    },
    {
      "date": "2025-01-20",
      "bid": "21.80",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.30",
      "low": "21.70",
      "close": "22.20",
      "average": "21.827",
      "volume": "1468",
      "turnover": "32042.1",
      "trades": "18"
    },
    {
      "date": "2025-01-21",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.80",
      "high": "22.60",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0409",
      "volume": "16165",
      "turnover": "356291.5",
      "trades": "34"
    },
    {
      "date": "2025-01-22",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.00",
      "high": "22.30",
      "low": "21.80",
      "close": "21.90",
      "average": "21.9651",
      "volume": "2218",
      "turnover": "48718.6",
      "trades": "29"
    },
    {
      "date": "2025-01-23",
      "bid": "21.40",
      "ask": "21.60",
      "open": "21.80",
      "high": "21.80",
      "low": "21.30",
      "close": "21.60",
      "average": "21.5978",
      "volume": "4187",
      "turnover": "90430.1",
      "trades": "47"
    },
    {
      "date": "2025-01-24",
      "bid": "22.20",
      "ask": "22.80",
      "open": "21.60",
      "high": "22.80",
      "low": "21.50",
      "close": "22.00",
      "average": "21.9638",
      "volume": "18347",
      "turnover": "402969.4",
      "trades": "79"
    },
    {
      "date": "2025-01-27",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.10",
      "high": "22.20",
      "low": "22.00",
      "close": "22.00",
      "average": "22.0461",
      "volume": "6814",
      "turnover": "150222.2",
      "trades": "44"
    },
    {
      "date": "2025-01-28",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.70",
      "high": "21.70",
      "low": "21.40",
      "close": "21.70",
      "average": "21.6711",
      "volume": "3249",
      "turnover": "70409.3",
      "trades": "35"
    },
    {
      "date": "2025-01-29",
      "bid": "21.70",
      "ask": "22.10",
      "open": "21.40",
      "high": "22.00",
      "low": "21.40",
      "close": "22.00",
      "average": "21.9616",
      "volume": "1600",
      "turnover": "35138.5",
      "trades": "16"
    },
    {
      "date": "2025-01-30",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.10",
      "high": "22.10",
      "low": "21.60",
      "close": "22.00",
      "average": "21.9787",
      "volume": "1824",
      "turnover": "40089.2",
      "trades": "23"
    },
    {
      "date": "2025-01-31",
      "bid": "21.80",
      "ask": "22.10",
      "open": "21.60",
      "high": "22.00",
      "low": "21.60",
      "close": "21.80",
      "average": "21.8093",
      "volume": "1618",
      "turnover": "35287.5",
      "trades": "21"
    },
    {
      "date": "2025-02-03",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.00",
      "high": "22.60",
      "low": "22.00",
      "close": "22.60",
      "average": "22.2062",
      "volume": "3588",
      "turnover": "79675.8",
      "trades": "41"
    },
    {
      "date": "2025-02-04",
      "bid": "22.40",
      "ask": "22.70",
      "open": "22.70",
      "high": "22.70",
      "low": "22.10",
      "close": "22.60",
      "average": "22.4776",
      "volume": "2817",
      "turnover": "63319.5",
      "trades": "22"
    },
    {
      "date": "2025-02-05",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.60",
      "high": "22.70",
      "low": "22.20",
      "close": "22.70",
      "average": "22.5837",
      "volume": "2022",
      "turnover": "45664.2",
      "trades": "12"
    },
    {
      "date": "2025-02-06",
      "bid": "25.50",
      "ask": "26.00",
      "open": "24.80",
      "high": "26.20",
      "low": "23.80",
      "close": "25.40",
      "average": "25.356",
      "volume": "55460",
      "turnover": "1406243.1",
      "trades": "177"
    },
    {
      "date": "2025-02-07",
      "bid": "25.70",
      "ask": "26.70",
      "open": "26.20",
      "high": "26.90",
      "low": "25.20",
      "close": "26.70",
      "average": "25.7217",
      "volume": "14744",
      "turnover": "379241.4",
      "trades": "62"
    },
    {
      "date": "2025-02-10",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.80",
      "high": "26.00",
      "low": "25.30",
      "close": "25.90",
      "average": "25.8381",
      "volume": "5824",
      "turnover": "150481.2",
      "trades": "42"
    },
    {
      "date": "2025-02-11",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.20",
      "high": "25.70",
      "low": "25.20",
      "close": "25.30",
      "average": "25.312",
      "volume": "3087",
      "turnover": "78138",
      "trades": "16"
    },
    {
      "date": "2025-02-12",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.70",
      "high": "25.70",
      "low": "24.80",
      "close": "25.30",
      "average": "25.2758",
      "volume": "8827",
      "turnover": "223109.5",
      "trades": "33"
    },
    {
      "date": "2025-02-13",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2917",
      "volume": "21360",
      "turnover": "540229.7",
      "trades": "43"
    },
    {
      "date": "2025-02-14",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.10",
      "high": "25.90",
      "low": "24.50",
      "close": "25.90",
      "average": "25.4215",
      "volume": "40002",
      "turnover": "1016912.3",
      "trades": "185"
    },
    {
      "date": "2025-02-17",
      "bid": "26.70",
      "ask": "27.50",
      "open": "25.30",
      "high": "27.50",
      "low": "25.30",
      "close": "27.50",
      "average": "26.4811",
      "volume": "5684",
      "turnover": "150518.7",
      "trades": "54"
    },
    {
      "date": "2025-02-18",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.00",
      "high": "28.90",
      "low": "26.70",
      "close": "27.50",
      "average": "27.734",
      "volume": "14605",
      "turnover": "405055.2",
      "trades": "107"
    },
    {
      "date": "2025-02-19",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.20",
      "high": "27.70",
      "low": "27.10",
      "close": "27.10",
      "average": "27.4657",
      "volume": "19997",
      "turnover": "549232.5",
      "trades": "98"
    },
    {
      "date": "2025-02-20",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.10",
      "high": "27.80",
      "low": "26.90",
      "close": "27.70",
      "average": "27.2901",
      "volume": "13715",
      "turnover": "374283.7",
      "trades": "65"
    },
    {
      "date": "2025-02-21",
      "bid": "26.90",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.70",
      "low": "26.80",
      "close": "27.40",
      "average": "27.4364",
      "volume": "9629",
      "turnover": "264185.3",
      "trades": "57"
    },
    {
      "date": "2025-02-24",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.10",
      "high": "28.00",
      "low": "27.00",
      "close": "27.20",
      "average": "27.3718",
      "volume": "8686",
      "turnover": "237751.4",
      "trades": "64"
    },
    {
      "date": "2025-02-25",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.90",
      "low": "26.50",
      "close": "27.50",
      "average": "27.0537",
      "volume": "25056",
      "turnover": "677856.7",
      "trades": "145"
    },
    {
      "date": "2025-02-26",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.50",
      "high": "28.00",
      "low": "26.70",
      "close": "27.00",
      "average": "27.2878",
      "volume": "6367",
      "turnover": "173741.4",
      "trades": "62"
    },
    {
      "date": "2025-02-27",
      "bid": "26.50",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.10",
      "low": "26.60",
      "close": "26.90",
      "average": "26.9486",
      "volume": "2629",
      "turnover": "70847.8",
      "trades": "21"
    },
    {
      "date": "2025-02-28",
      "bid": "26.40",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.20",
      "low": "26.30",
      "close": "27.00",
      "average": "27.0036",
      "volume": "17985",
      "turnover": "485669.2",
      "trades": "143"
    },
    {
      "date": "2025-03-03",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.50",
      "low": "26.50",
      "close": "27.00",
      "average": "27.0941",
      "volume": "14228",
      "turnover": "385495.4",
      "trades": "120"
    },
    {
      "date": "2025-03-04",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.00",
      "high": "27.90",
      "low": "26.60",
      "close": "27.90",
      "average": "26.862",
      "volume": "3820",
      "turnover": "102612.8",
      "trades": "36"
    },
    {
      "date": "2025-03-05",
      "bid": "29.30",
      "ask": "29.70",
      "open": "27.60",
      "high": "29.80",
      "low": "27.60",
      "close": "29.80",
      "average": "28.933",
      "volume": "15881",
      "turnover": "459484.9",
      "trades": "88"
    },
    {
      "date": "2025-03-06",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.60",
      "high": "30.00",
      "low": "29.30",
      "close": "30.00",
      "average": "29.7302",
      "volume": "4635",
      "turnover": "137800.45",
      "trades": "57"
    },
    {
      "date": "2025-03-07",
      "bid": "29.10",
      "ask": "29.70",
      "open": "30.00",
      "high": "30.40",
      "low": "28.70",
      "close": "29.70",
      "average": "29.7413",
      "volume": "6451",
      "turnover": "191861.2",
      "trades": "97"
    },
    {
      "date": "2025-03-10",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.30",
      "high": "30.00",
      "low": "28.90",
      "close": "29.30",
      "average": "29.6027",
      "volume": "22530",
      "turnover": "666949.7",
      "trades": "105"
    },
    {
      "date": "2025-03-11",
      "bid": "28.00",
      "ask": "28.10",
      "open": "29.10",
      "high": "29.10",
      "low": "28.10",
      "close": "28.10",
      "average": "28.2421",
      "volume": "5217",
      "turnover": "147339",
      "trades": "52"
    },
    {
      "date": "2025-03-12",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9239",
      "volume": "9075",
      "turnover": "253409.6",
      "trades": "43"
    },
    {
      "date": "2025-03-13",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.80",
      "close": "28.00",
      "average": "27.9876",
      "volume": "4506",
      "turnover": "126112.1",
      "trades": "14"
    },
    {
      "date": "2025-03-14",
      "bid": "27.70",
      "ask": "28.20",
      "open": "28.00",
      "high": "28.40",
      "low": "27.50",
      "close": "28.20",
      "average": "27.9735",
      "volume": "8008",
      "turnover": "224011.4",
      "trades": "107"
    },
    {
      "date": "2025-03-17",
      "bid": "27.60",
      "ask": "28.10",
      "open": "27.70",
      "high": "28.20",
      "low": "27.50",
      "close": "27.90",
      "average": "27.9586",
      "volume": "14258",
      "turnover": "398634.4",
      "trades": "50"
    },
    {
      "date": "2025-03-18",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "27.50",
      "close": "27.90",
      "average": "27.8998",
      "volume": "3214",
      "turnover": "89669.8",
      "trades": "13"
    },
    {
      "date": "2025-03-19",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.20",
      "low": "27.30",
      "close": "28.00",
      "average": "28.0064",
      "volume": "3603",
      "turnover": "100907",
      "trades": "34"
    },
    {
      "date": "2025-03-20",
      "bid": "27.60",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.10",
      "low": "27.50",
      "close": "28.10",
      "average": "27.7314",
      "volume": "708",
      "turnover": "19633.8",
      "trades": "11"
    },
    {
      "date": "2025-03-21",
      "bid": "28.20",
      "ask": "29.40",
      "open": "28.20",
      "high": "29.30",
      "low": "27.90",
      "close": "29.30",
      "average": "28.2228",
      "volume": "22541",
      "turnover": "636170.4",
      "trades": "189"
    },
    {
      "date": "2025-03-24",
      "bid": "31.10",
      "ask": "31.20",
      "open": "30.00",
      "high": "31.50",
      "low": "29.50",
      "close": "31.20",
      "average": "30.4257",
      "volume": "81161",
      "turnover": "2469378.5",
      "trades": "205"
    },
    {
      "date": "2025-03-25",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.70",
      "low": "31.30",
      "close": "31.80",
      "average": "31.8939",
      "volume": "43072",
      "turnover": "1373733.3",
      "trades": "198"
    },
    {
      "date": "2025-03-26",
      "bid": "32.30",
      "ask": "32.60",
      "open": "32.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.20",
      "average": "32.4531",
      "volume": "20185",
      "turnover": "655066.2",
      "trades": "115"
    },
    {
      "date": "2025-03-27",
      "bid": "32.40",
      "ask": "32.70",
      "open": "32.10",
      "high": "32.70",
      "low": "32.10",
      "close": "32.40",
      "average": "32.5431",
      "volume": "17296",
      "turnover": "562865.6",
      "trades": "90"
    },
    {
      "date": "2025-03-28",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.70",
      "high": "33.00",
      "low": "32.50",
      "close": "32.60",
      "average": "32.7821",
      "volume": "4078",
      "turnover": "133685.2",
      "trades": "32"
    },
    {
      "date": "2025-03-31",
      "bid": "32.70",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.30",
      "low": "32.70",
      "close": "33.00",
      "average": "32.9731",
      "volume": "21377",
      "turnover": "704865.9",
      "trades": "97"
    },
    {
      "date": "2025-04-01",
      "bid": "33.10",
      "ask": "33.30",
      "open": "32.90",
      "high": "33.30",
      "low": "32.80",
      "close": "33.30",
      "average": "32.9584",
      "volume": "5503",
      "turnover": "181370.2",
      "trades": "36"
    },
    {
      "date": "2025-04-02",
      "bid": "31.70",
      "ask": "32.00",
      "open": "33.40",
      "high": "35.10",
      "low": "31.30",
      "close": "31.70",
      "average": "32.9479",
      "volume": "63058",
      "turnover": "2077630.1",
      "trades": "193"
    },
    {
      "date": "2025-04-03",
      "bid": "32.60",
      "ask": "33.20",
      "open": "31.60",
      "high": "33.60",
      "low": "31.10",
      "close": "33.20",
      "average": "32.1855",
      "volume": "20120",
      "turnover": "647573.2",
      "trades": "137"
    },
    {
      "date": "2025-04-04",
      "bid": "31.70",
      "ask": "32.00",
      "open": "33.20",
      "high": "33.20",
      "low": "31.70",
      "close": "32.00",
      "average": "32.4748",
      "volume": "6908",
      "turnover": "224335.7",
      "trades": "77"
    },
    {
      "date": "2025-04-07",
      "bid": "30.515",
      "ask": "31.345",
      "open": "31.50",
      "high": "31.50",
      "low": "28.90",
      "close": "31.20",
      "average": "29.6713",
      "volume": "31018",
      "turnover": "920383.18",
      "trades": "154"
    },
    {
      "date": "2025-04-08",
      "bid": "30.40",
      "ask": "30.59",
      "open": "31.35",
      "high": "32.10",
      "low": "29.335",
      "close": "30.605",
      "average": "30.6029",
      "volume": "25383",
      "turnover": "776792.86",
      "trades": "110"
    },
    {
      "date": "2025-04-09",
      "bid": "28.645",
      "ask": "29.00",
      "open": "30.60",
      "high": "30.60",
      "low": "28.64",
      "close": "28.645",
      "average": "29.2007",
      "volume": "18290",
      "turnover": "534080.15",
      "trades": "103"
    },
    {
      "date": "2025-04-10",
      "bid": "31.005",
      "ask": "31.025",
      "open": "29.92",
      "high": "31.395",
      "low": "29.92",
      "close": "31.025",
      "average": "30.5089",
      "volume": "41540",
      "turnover": "1267340.67",
      "trades": "79"
    },
    {
      "date": "2025-04-11",
      "bid": "30.805",
      "ask": "31.09",
      "open": "31.495",
      "high": "31.70",
      "low": "29.93",
      "close": "31.09",
      "average": "30.491",
      "volume": "11206",
      "turnover": "341682.68",
      "trades": "59"
    },
    {
      "date": "2025-04-14",
      "bid": "32.395",
      "ask": "33.00",
      "open": "31.09",
      "high": "33.10",
      "low": "31.09",
      "close": "33.00",
      "average": "32.6253",
      "volume": "13598",
      "turnover": "443639.46",
      "trades": "57"
    },
    {
      "date": "2025-04-15",
      "bid": "34.04",
      "ask": "34.495",
      "open": "34.505",
      "high": "36.50",
      "low": "33.85",
      "close": "34.50",
      "average": "34.7293",
      "volume": "18649",
      "turnover": "647666.2",
      "trades": "78"
    },
    {
      "date": "2025-04-16",
      "bid": "33.605",
      "ask": "34.00",
      "open": "34.50",
      "high": "34.50",
      "low": "33.425",
      "close": "33.55",
      "average": "33.8008",
      "volume": "4631",
      "turnover": "156531.44",
      "trades": "50"
    },
    {
      "date": "2025-04-17",
      "bid": "32.65",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.00",
      "low": "32.80",
      "close": "33.37",
      "average": "33.2906",
      "volume": "1758",
      "turnover": "58524.94",
      "trades": "25"
    },
    {
      "date": "2025-04-22",
      "bid": "33.675",
      "ask": "33.935",
      "open": "33.39",
      "high": "34.175",
      "low": "33.175",
      "close": "33.60",
      "average": "33.6628",
      "volume": "3020",
      "turnover": "101646.52",
      "trades": "29"
    },
    {
      "date": "2025-04-23",
      "bid": "33.475",
      "ask": "33.855",
      "open": "33.68",
      "high": "34.315",
      "low": "32.935",
      "close": "33.475",
      "average": "33.9771",
      "volume": "8175",
      "turnover": "277763.17",
      "trades": "53"
    },
    {
      "date": "2025-04-24",
      "bid": "33.505",
      "ask": "33.995",
      "open": "33.86",
      "high": "34.185",
      "low": "32.945",
      "close": "34.00",
      "average": "33.516",
      "volume": "9574",
      "turnover": "320882.33",
      "trades": "44"
    },
    {
      "date": "2025-04-25",
      "bid": "35.405",
      "ask": "35.98",
      "open": "34.00",
      "high": "35.99",
      "low": "32.40",
      "close": "35.405",
      "average": "34.0615",
      "volume": "21170",
      "turnover": "721082.38",
      "trades": "174"
    },
    {
      "date": "2025-04-28",
      "bid": "34.295",
      "ask": "34.99",
      "open": "35.405",
      "high": "35.85",
      "low": "33.11",
      "close": "34.99",
      "average": "34.4775",
      "volume": "14806",
      "turnover": "510473.53",
      "trades": "97"
    },
    {
      "date": "2025-04-29",
      "bid": "34.815",
      "ask": "35.00",
      "open": "35.15",
      "high": "35.155",
      "low": "34.255",
      "close": "35.00",
      "average": "34.8067",
      "volume": "11266",
      "turnover": "392130.46",
      "trades": "54"
    },
    {
      "date": "2025-04-30",
      "bid": "34.255",
      "ask": "34.975",
      "open": "35.04",
      "high": "35.40",
      "low": "33.995",
      "close": "34.96",
      "average": "34.6979",
      "volume": "5763",
      "turnover": "199964.22",
      "trades": "37"
    },
    {
      "date": "2025-05-02",
      "bid": "35.74",
      "ask": "36.095",
      "open": "35.315",
      "high": "36.20",
      "low": "35.315",
      "close": "35.74",
      "average": "35.9298",
      "volume": "41728",
      "turnover": "1499276.95",
      "trades": "123"
    },
    {
      "date": "2025-05-05",
      "bid": "36.655",
      "ask": "36.92",
      "open": "35.74",
      "high": "38.20",
      "low": "35.74",
      "close": "36.92",
      "average": "36.8698",
      "volume": "34758",
      "turnover": "1281520.44",
      "trades": "103"
    },
    {
      "date": "2025-05-06",
      "bid": "36.40",
      "ask": "36.585",
      "open": "36.00",
      "high": "36.95",
      "low": "36.00",
      "close": "36.59",
      "average": "36.7705",
      "volume": "43326",
      "turnover": "1593119.59",
      "trades": "84"
    },
    {
      "date": "2025-05-07",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.60",
      "high": "37.80",
      "low": "36.40",
      "close": "36.60",
      "average": "36.9734",
      "volume": "13727",
      "turnover": "507534.1",
      "trades": "52"
    },
    {
      "date": "2025-05-08",
      "bid": "37.60",
      "ask": "37.90",
      "open": "36.60",
      "high": "39.00",
      "low": "36.60",
      "close": "37.90",
      "average": "37.2541",
      "volume": "70879",
      "turnover": "2640530.6",
      "trades": "89"
    },
    {
      "date": "2025-05-09",
      "bid": "36.70",
      "ask": "37.60",
      "open": "37.90",
      "high": "39.00",
      "low": "35.70",
      "close": "37.30",
      "average": "37.9612",
      "volume": "32049",
      "turnover": "1216619.7",
      "trades": "132"
    },
    {
      "date": "2025-05-12",
      "bid": "36.90",
      "ask": "37.30",
      "open": "37.60",
      "high": "38.50",
      "low": "36.00",
      "close": "36.90",
      "average": "37.373",
      "volume": "24893",
      "turnover": "930379.55",
      "trades": "81"
    },
    {
      "date": "2025-05-13",
      "bid": "36.90",
      "ask": "37.40",
      "open": "35.00",
      "high": "38.00",
      "low": "35.00",
      "close": "37.40",
      "average": "37.0057",
      "volume": "25997",
      "turnover": "962036.7",
      "trades": "120"
    },
    {
      "date": "2025-05-14",
      "bid": "35.50",
      "ask": "36.10",
      "open": "37.10",
      "high": "37.10",
      "low": "35.00",
      "close": "35.50",
      "average": "36.1528",
      "volume": "6683",
      "turnover": "241609.1",
      "trades": "81"
    },
    {
      "date": "2025-05-15",
      "bid": "34.70",
      "ask": "35.10",
      "open": "35.20",
      "high": "35.90",
      "low": "34.70",
      "close": "34.70",
      "average": "35.0734",
      "volume": "14445",
      "turnover": "506657.5",
      "trades": "86"
    },
    {
      "date": "2025-05-16",
      "bid": "34.80",
      "ask": "35.10",
      "open": "35.10",
      "high": "35.50",
      "low": "34.60",
      "close": "35.10",
      "average": "34.9555",
      "volume": "9769",
      "turnover": "341480.3",
      "trades": "54"
    },
    {
      "date": "2025-05-19",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.30",
      "low": "34.30",
      "close": "35.00",
      "average": "34.9033",
      "volume": "4020",
      "turnover": "140283.1",
      "trades": "69"
    },
    {
      "date": "2025-05-20",
      "bid": "34.20",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.60",
      "low": "33.90",
      "close": "34.90",
      "average": "35.2253",
      "volume": "15473",
      "turnover": "545041.3",
      "trades": "64"
    },
    {
      "date": "2025-05-21",
      "bid": "33.70",
      "ask": "33.80",
      "open": "34.80",
      "high": "34.90",
      "low": "33.70",
      "close": "33.80",
      "average": "34.1851",
      "volume": "14887",
      "turnover": "508913.3",
      "trades": "62"
    },
    {
      "date": "2025-05-22",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.80",
      "high": "34.00",
      "low": "32.70",
      "close": "33.00",
      "average": "33.269",
      "volume": "5612",
      "turnover": "186705.5",
      "trades": "65"
    },
    {
      "date": "2025-05-23",
      "bid": "32.80",
      "ask": "33.20",
      "open": "34.00",
      "high": "35.50",
      "low": "32.80",
      "close": "33.20",
      "average": "34.0102",
      "volume": "15502",
      "turnover": "527226.6",
      "trades": "98"
    },
    {
      "date": "2025-05-26",
      "bid": "33.20",
      "ask": "34.00",
      "open": "33.40",
      "high": "34.30",
      "low": "33.20",
      "close": "34.30",
      "average": "33.4662",
      "volume": "2849",
      "turnover": "95345.3",
      "trades": "34"
    },
    {
      "date": "2025-05-27",
      "bid": "33.30",
      "ask": "34.20",
      "open": "33.20",
      "high": "34.20",
      "low": "33.20",
      "close": "33.40",
      "average": "33.6515",
      "volume": "16216",
      "turnover": "545693.2",
      "trades": "54"
    },
    {
      "date": "2025-05-28",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.20",
      "high": "34.30",
      "low": "33.60",
      "close": "33.60",
      "average": "33.8122",
      "volume": "3678",
      "turnover": "124361.4",
      "trades": "26"
    },
    {
      "date": "2025-05-30",
      "bid": "33.80",
      "ask": "34.00",
      "open": "33.90",
      "high": "34.00",
      "low": "33.60",
      "close": "34.00",
      "average": "33.8563",
      "volume": "1440",
      "turnover": "48753",
      "trades": "31"
    },
    {
      "date": "2025-06-02",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.10",
      "high": "35.00",
      "low": "33.60",
      "close": "34.50",
      "average": "34.3433",
      "volume": "10940",
      "turnover": "375716.1",
      "trades": "71"
    },
    {
      "date": "2025-06-03",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.50",
      "high": "36.10",
      "low": "34.00",
      "close": "34.40",
      "average": "35.0037",
      "volume": "10899",
      "turnover": "381555.35",
      "trades": "65"
    },
    {
      "date": "2025-06-04",
      "bid": "35.60",
      "ask": "35.70",
      "open": "34.40",
      "high": "35.60",
      "low": "34.10",
      "close": "35.60",
      "average": "34.7802",
      "volume": "9377",
      "turnover": "326133.5",
      "trades": "47"
    },
    {
      "date": "2025-06-05",
      "bid": "35.10",
      "ask": "35.70",
      "open": "35.70",
      "high": "35.70",
      "low": "34.50",
      "close": "35.60",
      "average": "35.0658",
      "volume": "9913",
      "turnover": "347607.5",
      "trades": "47"
    },
    {
      "date": "2025-06-09",
      "bid": "34.20",
      "ask": "34.60",
      "open": "35.60",
      "high": "35.70",
      "low": "33.70",
      "close": "34.60",
      "average": "34.5751",
      "volume": "31527",
      "turnover": "1090049.89",
      "trades": "111"
    },
    {
      "date": "2025-06-10",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.20",
      "high": "35.40",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4964",
      "volume": "4847",
      "turnover": "167204",
      "trades": "33"
    },
    {
      "date": "2025-06-11",
      "bid": "34.30",
      "ask": "35.10",
      "open": "34.50",
      "high": "35.00",
      "low": "34.30",
      "close": "34.70",
      "average": "34.4982",
      "volume": "2763",
      "turnover": "95318.4",
      "trades": "24"
    },
    {
      "date": "2025-06-12",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.90",
      "high": "34.90",
      "low": "33.70",
      "close": "33.70",
      "average": "33.8767",
      "volume": "1888",
      "turnover": "63959.2",
      "trades": "27"
    },
    {
      "date": "2025-06-13",
      "bid": "33.00",
      "ask": "33.70",
      "open": "33.60",
      "high": "33.90",
      "low": "32.90",
      "close": "32.90",
      "average": "33.0914",
      "volume": "5601",
      "turnover": "185345",
      "trades": "36"
    },
    {
      "date": "2025-06-16",
      "bid": "32.70",
      "ask": "33.60",
      "open": "33.10",
      "high": "33.60",
      "low": "32.10",
      "close": "33.60",
      "average": "32.8235",
      "volume": "7812",
      "turnover": "256417",
      "trades": "50"
    },
    {
      "date": "2025-06-17",
      "bid": "33.00",
      "ask": "33.70",
      "open": "33.70",
      "high": "33.80",
      "low": "32.80",
      "close": "33.70",
      "average": "33.429",
      "volume": "5031",
      "turnover": "168181.3",
      "trades": "32"
    },
    {
      "date": "2025-06-18",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.70",
      "low": "32.80",
      "close": "33.00",
      "average": "32.9905",
      "volume": "6664",
      "turnover": "219848.4",
      "trades": "36"
    },
    {
      "date": "2025-06-19",
      "bid": "33.50",
      "ask": "34.00",
      "open": "33.40",
      "high": "34.50",
      "low": "33.40",
      "close": "33.40",
      "average": "33.5125",
      "volume": "11814",
      "turnover": "395916.9",
      "trades": "53"
    },
    {
      "date": "2025-06-23",
      "bid": "32.30",
      "ask": "32.90",
      "open": "33.40",
      "high": "33.50",
      "low": "31.20",
      "close": "32.90",
      "average": "32.5441",
      "volume": "12608",
      "turnover": "410316.5",
      "trades": "63"
    },
    {
      "date": "2025-06-24",
      "bid": "32.10",
      "ask": "32.70",
      "open": "32.40",
      "high": "32.80",
      "low": "31.90",
      "close": "32.10",
      "average": "32.2096",
      "volume": "22368",
      "turnover": "720464.7",
      "trades": "63"
    },
    {
      "date": "2025-06-25",
      "bid": "32.50",
      "ask": "32.60",
      "open": "31.90",
      "high": "33.00",
      "low": "31.80",
      "close": "32.60",
      "average": "32.3796",
      "volume": "3677",
      "turnover": "119059.8",
      "trades": "28"
    },
    {
      "date": "2025-06-26",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.30",
      "low": "32.60",
      "close": "33.30",
      "average": "32.9762",
      "volume": "3442",
      "turnover": "113504.1",
      "trades": "25"
    },
    {
      "date": "2025-06-27",
      "bid": "33.00",
      "ask": "33.20",
      "open": "32.60",
      "high": "33.60",
      "low": "32.50",
      "close": "33.00",
      "average": "33.2065",
      "volume": "6106",
      "turnover": "202759",
      "trades": "42"
    },
    {
      "date": "2025-06-30",
      "bid": "33.60",
      "ask": "33.90",
      "open": "33.30",
      "high": "33.90",
      "low": "32.70",
      "close": "33.70",
      "average": "33.5166",
      "volume": "3196",
      "turnover": "107119.1",
      "trades": "35"
    },
    {
      "date": "2025-07-01",
      "bid": "34.40",
      "ask": "34.80",
      "open": "33.90",
      "high": "34.90",
      "low": "33.40",
      "close": "34.80",
      "average": "34.0626",
      "volume": "6380",
      "turnover": "217319.2",
      "trades": "59"
    },
    {
      "date": "2025-07-02",
      "bid": "34.70",
      "ask": "35.00",
      "open": "34.80",
      "high": "36.40",
      "low": "34.40",
      "close": "34.70",
      "average": "35.395",
      "volume": "9286",
      "turnover": "328677.8",
      "trades": "51"
    },
    {
      "date": "2025-07-03",
      "bid": "34.60",
      "ask": "34.90",
      "open": "35.00",
      "high": "35.00",
      "low": "34.50",
      "close": "34.60",
      "average": "34.7112",
      "volume": "1913",
      "turnover": "66402.5",
      "trades": "28"
    },
    {
      "date": "2025-07-04",
      "bid": "33.90",
      "ask": "34.50",
      "open": "34.90",
      "high": "35.00",
      "low": "33.90",
      "close": "34.50",
      "average": "34.1637",
      "volume": "25868",
      "turnover": "883745.3",
      "trades": "44"
    },
    {
      "date": "2025-07-07",
      "bid": "33.40",
      "ask": "33.60",
      "open": "34.90",
      "high": "34.90",
      "low": "32.30",
      "close": "33.60",
      "average": "32.8877",
      "volume": "55054",
      "turnover": "1810596.7",
      "trades": "132"
    },
    {
      "date": "2025-07-08",
      "bid": "33.10",
      "ask": "34.10",
      "open": "33.30",
      "high": "35.00",
      "low": "32.90",
      "close": "33.60",
      "average": "33.9702",
      "volume": "24432",
      "turnover": "829960.4",
      "trades": "73"
    },
    {
      "date": "2025-07-09",
      "bid": "34.40",
      "ask": "34.90",
      "open": "34.70",
      "high": "34.90",
      "low": "33.30",
      "close": "34.90",
      "average": "34.0732",
      "volume": "7241",
      "turnover": "246724.4",
      "trades": "59"
    },
    {
      "date": "2025-07-10",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.00",
      "low": "33.60",
      "close": "34.90",
      "average": "34.8848",
      "volume": "15419",
      "turnover": "537888.6",
      "trades": "41"
    },
    {
      "date": "2025-07-11",
      "bid": "33.50",
      "ask": "33.90",
      "open": "35.20",
      "high": "35.40",
      "low": "33.30",
      "close": "33.90",
      "average": "34.1467",
      "volume": "38159",
      "turnover": "1303005.5",
      "trades": "161"
    },
    {
      "date": "2025-07-14",
      "bid": "34.90",
      "ask": "35.40",
      "open": "34.10",
      "high": "36.30",
      "low": "34.10",
      "close": "34.90",
      "average": "34.9762",
      "volume": "24016",
      "turnover": "839988.6",
      "trades": "109"
    },
    {
      "date": "2025-07-15",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.90",
      "low": "34.90",
      "close": "35.40",
      "average": "35.3254",
      "volume": "43321",
      "turnover": "1530332.7",
      "trades": "61"
    },
    {
      "date": "2025-07-16",
      "bid": "36.60",
      "ask": "37.10",
      "open": "35.60",
      "high": "37.90",
      "low": "35.60",
      "close": "36.70",
      "average": "37.0564",
      "volume": "21748",
      "turnover": "805832.95",
      "trades": "98"
    },
    {
      "date": "2025-07-17",
      "bid": "37.80",
      "ask": "38.10",
      "open": "37.00",
      "high": "38.80",
      "low": "36.90",
      "close": "38.10",
      "average": "37.7325",
      "volume": "29056",
      "turnover": "1096397.1",
      "trades": "123"
    },
    {
      "date": "2025-07-18",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.80",
      "high": "38.10",
      "low": "37.00",
      "close": "38.00",
      "average": "37.8164",
      "volume": "11640",
      "turnover": "440182.7",
      "trades": "56"
    },
    {
      "date": "2025-07-21",
      "bid": "38.00",
      "ask": "38.60",
      "open": "38.00",
      "high": "38.90",
      "low": "37.20",
      "close": "38.00",
      "average": "37.856",
      "volume": "25654",
      "turnover": "971157.1",
      "trades": "72"
    },
    {
      "date": "2025-07-22",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.60",
      "low": "37.00",
      "close": "38.00",
      "average": "37.9243",
      "volume": "8935",
      "turnover": "338853.4",
      "trades": "47"
    },
    {
      "date": "2025-07-23",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.60",
      "high": "37.60",
      "low": "36.70",
      "close": "36.80",
      "average": "37.118",
      "volume": "25693",
      "turnover": "953673.9",
      "trades": "77"
    },
    {
      "date": "2025-07-24",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.80",
      "high": "37.00",
      "low": "35.70",
      "close": "36.10",
      "average": "36.1218",
      "volume": "18241",
      "turnover": "658873.05",
      "trades": "96"
    },
    {
      "date": "2025-07-25",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.10",
      "high": "36.90",
      "low": "35.30",
      "close": "36.20",
      "average": "35.8472",
      "volume": "6517",
      "turnover": "233616.4",
      "trades": "49"
    },
    {
      "date": "2025-07-28",
      "bid": "35.80",
      "ask": "36.20",
      "open": "36.60",
      "high": "36.60",
      "low": "35.60",
      "close": "35.80",
      "average": "35.9972",
      "volume": "4261",
      "turnover": "153384",
      "trades": "50"
    },
    {
      "date": "2025-07-29",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.00",
      "low": "35.80",
      "close": "36.50",
      "average": "36.525",
      "volume": "5333",
      "turnover": "194787.7",
      "trades": "47"
    },
    {
      "date": "2025-07-30",
      "bid": "37.90",
      "ask": "38.50",
      "open": "37.00",
      "high": "38.60",
      "low": "37.00",
      "close": "38.50",
      "average": "38.1962",
      "volume": "12402",
      "turnover": "473709.4",
      "trades": "82"
    },
    {
      "date": "2025-07-31",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.70",
      "low": "37.40",
      "close": "38.20",
      "average": "38.3329",
      "volume": "6831",
      "turnover": "261805.7",
      "trades": "49"
    },
    {
      "date": "2025-08-01",
      "bid": "37.10",
      "ask": "37.80",
      "open": "38.60",
      "high": "39.40",
      "low": "37.00",
      "close": "37.80",
      "average": "37.9247",
      "volume": "13169",
      "turnover": "499430.8",
      "trades": "64"
    },
    {
      "date": "2025-08-04",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.70",
      "high": "38.90",
      "low": "38.20",
      "close": "38.80",
      "average": "38.6822",
      "volume": "4795",
      "turnover": "185464.2",
      "trades": "47"
    },
    {
      "date": "2025-08-05",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.50",
      "low": "38.50",
      "close": "38.50",
      "average": "38.9803",
      "volume": "12079",
      "turnover": "470842.6",
      "trades": "82"
    },
    {
      "date": "2025-08-06",
      "bid": "38.10",
      "ask": "38.70",
      "open": "39.00",
      "high": "39.90",
      "low": "37.80",
      "close": "37.80",
      "average": "38.7734",
      "volume": "21147",
      "turnover": "819954.7",
      "trades": "102"
    },
    {
      "date": "2025-08-07",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.50",
      "low": "38.00",
      "close": "39.00",
      "average": "38.94",
      "volume": "16859",
      "turnover": "656488.9",
      "trades": "89"
    },
    {
      "date": "2025-08-08",
      "bid": "38.80",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.50",
      "low": "38.60",
      "close": "39.00",
      "average": "38.8244",
      "volume": "4721",
      "turnover": "183289.8",
      "trades": "45"
    },
    {
      "date": "2025-08-11",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.90",
      "high": "39.00",
      "low": "37.80",
      "close": "38.00",
      "average": "38.2996",
      "volume": "19693",
      "turnover": "754233.4",
      "trades": "68"
    },
    {
      "date": "2025-08-12",
      "bid": "37.80",
      "ask": "38.30",
      "open": "37.80",
      "high": "38.30",
      "low": "37.30",
      "close": "37.80",
      "average": "37.8267",
      "volume": "3647",
      "turnover": "137954.1",
      "trades": "45"
    },
    {
      "date": "2025-08-13",
      "bid": "37.70",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "37.40",
      "close": "38.10",
      "average": "37.8589",
      "volume": "5205",
      "turnover": "197055.4",
      "trades": "30"
    },
    {
      "date": "2025-08-14",
      "bid": "37.70",
      "ask": "38.30",
      "open": "38.20",
      "high": "38.70",
      "low": "37.30",
      "close": "37.80",
      "average": "38.0625",
      "volume": "5717",
      "turnover": "217603.5",
      "trades": "28"
    },
    {
      "date": "2025-08-15",
      "bid": "37.20",
      "ask": "38.60",
      "open": "38.20",
      "high": "38.40",
      "low": "37.20",
      "close": "37.20",
      "average": "37.9214",
      "volume": "8037",
      "turnover": "304797.55",
      "trades": "38"
    },
    {
      "date": "2025-08-18",
      "bid": "37.00",
      "ask": "38.20",
      "open": "38.60",
      "high": "38.60",
      "low": "37.10",
      "close": "38.40",
      "average": "37.3744",
      "volume": "2519",
      "turnover": "94146",
      "trades": "29"
    },
    {
      "date": "2025-08-19",
      "bid": "37.50",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.30",
      "low": "37.50",
      "close": "37.80",
      "average": "37.9976",
      "volume": "51244",
      "turnover": "1947147.2",
      "trades": "23"
    },
    {
      "date": "2025-08-20",
      "bid": "36.80",
      "ask": "37.00",
      "open": "35.70",
      "high": "37.50",
      "low": "35.70",
      "close": "36.80",
      "average": "36.7543",
      "volume": "57912",
      "turnover": "2128513.1",
      "trades": "60"
    },
    {
      "date": "2025-08-21",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "36.10",
      "close": "36.60",
      "average": "36.7298",
      "volume": "3242",
      "turnover": "119077.9",
      "trades": "32"
    },
    {
      "date": "2025-08-22",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.70",
      "high": "37.40",
      "low": "36.60",
      "close": "37.40",
      "average": "36.8695",
      "volume": "10222",
      "turnover": "376880.3",
      "trades": "61"
    },
    {
      "date": "2025-08-25",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.40",
      "high": "38.50",
      "low": "37.40",
      "close": "37.40",
      "average": "37.6748",
      "volume": "7360",
      "turnover": "277286.3",
      "trades": "63"
    },
    {
      "date": "2025-08-26",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.10",
      "low": "36.70",
      "close": "37.90",
      "average": "37.7516",
      "volume": "5662",
      "turnover": "213749.3",
      "trades": "50"
    },
    {
      "date": "2025-08-27",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.10",
      "high": "38.80",
      "low": "37.90",
      "close": "38.80",
      "average": "38.1975",
      "volume": "3132",
      "turnover": "119634.6",
      "trades": "40"
    },
    {
      "date": "2025-08-28",
      "bid": "38.00",
      "ask": "38.60",
      "open": "38.70",
      "high": "39.30",
      "low": "37.00",
      "close": "38.60",
      "average": "38.5043",
      "volume": "3430",
      "turnover": "132069.8",
      "trades": "32"
    },
    {
      "date": "2025-08-29",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.70",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.475",
      "volume": "1733",
      "turnover": "66677.2",
      "trades": "30"
    },
    {
      "date": "2025-09-01",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.70",
      "high": "39.30",
      "low": "38.30",
      "close": "38.70",
      "average": "38.8039",
      "volume": "14280",
      "turnover": "554119.5",
      "trades": "57"
    },
    {
      "date": "2025-09-02",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.70",
      "high": "39.00",
      "low": "38.20",
      "close": "38.30",
      "average": "38.6939",
      "volume": "6286",
      "turnover": "243230.1",
      "trades": "47"
    },
    {
      "date": "2025-09-03",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.20",
      "low": "38.80",
      "close": "39.00",
      "average": "38.9655",
      "volume": "2299",
      "turnover": "89581.7",
      "trades": "29"
    },
    {
      "date": "2025-09-04",
      "bid": "37.40",
      "ask": "38.00",
      "open": "39.10",
      "high": "39.10",
      "low": "37.70",
      "close": "38.10",
      "average": "38.1163",
      "volume": "6035",
      "turnover": "230032",
      "trades": "46"
    },
    {
      "date": "2025-09-05",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.70",
      "low": "38.00",
      "close": "38.20",
      "average": "38.3858",
      "volume": "2159",
      "turnover": "82875",
      "trades": "24"
    },
    {
      "date": "2025-09-08",
      "bid": "36.90",
      "ask": "37.10",
      "open": "38.20",
      "high": "38.20",
      "low": "36.90",
      "close": "37.20",
      "average": "37.412",
      "volume": "12106",
      "turnover": "452909.6",
      "trades": "52"
    },
    {
      "date": "2025-09-09",
      "bid": "36.50",
      "ask": "37.20",
      "open": "36.90",
      "high": "38.30",
      "low": "36.30",
      "close": "36.40",
      "average": "36.6212",
      "volume": "9877",
      "turnover": "361693",
      "trades": "53"
    },
    {
      "date": "2025-09-10",
      "bid": "37.00",
      "ask": "37.50",
      "open": "36.40",
      "high": "37.50",
      "low": "36.40",
      "close": "37.00",
      "average": "37.2265",
      "volume": "2817",
      "turnover": "104872.2",
      "trades": "25"
    },
    {
      "date": "2025-09-11",
      "bid": "36.50",
      "ask": "37.10",
      "open": "37.50",
      "high": "37.50",
      "low": "36.00",
      "close": "36.50",
      "average": "36.4143",
      "volume": "8228",
      "turnover": "299616.8",
      "trades": "43"
    },
    {
      "date": "2025-09-12",
      "bid": "36.30",
      "ask": "36.90",
      "open": "35.90",
      "high": "38.30",
      "low": "35.90",
      "close": "36.30",
      "average": "37.2016",
      "volume": "1619",
      "turnover": "60178.1",
      "trades": "38"
    },
    {
      "date": "2025-09-15",
      "bid": "35.60",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.30",
      "low": "35.20",
      "close": "35.60",
      "average": "35.9081",
      "volume": "6441",
      "turnover": "231337.75",
      "trades": "92"
    },
    {
      "date": "2025-09-16",
      "bid": "36.10",
      "ask": "36.30",
      "open": "35.50",
      "high": "36.30",
      "low": "35.40",
      "close": "36.10",
      "average": "35.9141",
      "volume": "9544",
      "turnover": "342763.8",
      "trades": "51"
    },
    {
      "date": "2025-09-17",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.10",
      "high": "38.00",
      "low": "36.00",
      "close": "36.20",
      "average": "36.4267",
      "volume": "7023",
      "turnover": "255859.8",
      "trades": "55"
    },
    {
      "date": "2025-09-18",
      "bid": "36.80",
      "ask": "37.20",
      "open": "37.50",
      "high": "37.50",
      "low": "36.10",
      "close": "37.20",
      "average": "36.7102",
      "volume": "11110",
      "turnover": "407849.9",
      "trades": "47"
    },
    {
      "date": "2025-09-19",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.30",
      "low": "36.20",
      "close": "36.70",
      "average": "36.4683",
      "volume": "6647",
      "turnover": "242405.1",
      "trades": "43"
    },
    {
      "date": "2025-09-22",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.70",
      "high": "36.70",
      "low": "35.00",
      "close": "36.50",
      "average": "35.9073",
      "volume": "8279",
      "turnover": "297276.5",
      "trades": "59"
    },
    {
      "date": "2025-09-23",
      "bid": "36.40",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.30",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6644",
      "volume": "9504",
      "turnover": "348458.9",
      "trades": "45"
    },
    {
      "date": "2025-09-24",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.40",
      "high": "37.30",
      "low": "36.40",
      "close": "36.60",
      "average": "37.1776",
      "volume": "5848",
      "turnover": "217414.8",
      "trades": "29"
    },
    {
      "date": "2025-09-25",
      "bid": "38.00",
      "ask": "38.60",
      "open": "37.30",
      "high": "39.30",
      "low": "37.30",
      "close": "38.00",
      "average": "38.322",
      "volume": "15759",
      "turnover": "603911.3",
      "trades": "139"
    },
    {
      "date": "2025-09-26",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.70",
      "high": "39.20",
      "low": "37.60",
      "close": "38.00",
      "average": "38.3437",
      "volume": "11079",
      "turnover": "424810.2",
      "trades": "83"
    },
    {
      "date": "2025-09-29",
      "bid": "38.20",
      "ask": "38.90",
      "open": "37.90",
      "high": "38.90",
      "low": "37.20",
      "close": "38.80",
      "average": "37.8867",
      "volume": "6771",
      "turnover": "256531",
      "trades": "53"
    },
    {
      "date": "2025-09-30",
      "bid": "38.30",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.50",
      "low": "38.20",
      "close": "38.50",
      "average": "38.8176",
      "volume": "31672",
      "turnover": "1229430.89",
      "trades": "66"
    },
    {
      "date": "2025-10-01",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.50",
      "low": "38.60",
      "close": "38.90",
      "average": "39.1424",
      "volume": "3638",
      "turnover": "142400.2",
      "trades": "40"
    },
    {
      "date": "2025-10-02",
      "bid": "39.50",
      "ask": "39.90",
      "open": "38.90",
      "high": "40.70",
      "low": "38.90",
      "close": "39.50",
      "average": "39.8804",
      "volume": "8728",
      "turnover": "348070.35",
      "trades": "84"
    },
    {
      "date": "2025-10-03",
      "bid": "39.60",
      "ask": "40.10",
      "open": "39.90",
      "high": "41.20",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9251",
      "volume": "20808",
      "turnover": "830761.3",
      "trades": "78"
    },
    {
      "date": "2025-10-06",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.10",
      "high": "39.90",
      "low": "39.10",
      "close": "39.90",
      "average": "39.4815",
      "volume": "5825",
      "turnover": "229954.65",
      "trades": "41"
    },
    {
      "date": "2025-10-07",
      "bid": "40.40",
      "ask": "40.80",
      "open": "39.60",
      "high": "43.00",
      "low": "39.00",
      "close": "40.90",
      "average": "40.8782",
      "volume": "25447",
      "turnover": "1040045.9",
      "trades": "100"
    },
    {
      "date": "2025-10-08",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.80",
      "high": "41.50",
      "low": "40.10",
      "close": "41.00",
      "average": "40.7708",
      "volume": "13379",
      "turnover": "545438.4",
      "trades": "68"
    },
    {
      "date": "2025-10-09",
      "bid": "40.80",
      "ask": "41.40",
      "open": "41.10",
      "high": "43.00",
      "low": "40.80",
      "close": "41.30",
      "average": "41.4126",
      "volume": "16727",
      "turnover": "692708",
      "trades": "89"
    },
    {
      "date": "2025-10-10",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.90",
      "high": "43.00",
      "low": "41.70",
      "close": "42.50",
      "average": "42.3979",
      "volume": "15341",
      "turnover": "650426.9",
      "trades": "80"
    },
    {
      "date": "2025-10-13",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.20",
      "high": "43.50",
      "low": "41.50",
      "close": "42.10",
      "average": "42.7579",
      "volume": "52141",
      "turnover": "2229441.9",
      "trades": "141"
    },
    {
      "date": "2025-10-14",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.40",
      "low": "40.90",
      "close": "42.00",
      "average": "41.7577",
      "volume": "3969",
      "turnover": "165736.3",
      "trades": "52"
    },
    {
      "date": "2025-10-15",
      "bid": "42.20",
      "ask": "42.70",
      "open": "42.50",
      "high": "42.90",
      "low": "41.10",
      "close": "42.70",
      "average": "42.5566",
      "volume": "11916",
      "turnover": "507147.6",
      "trades": "75"
    },
    {
      "date": "2025-10-16",
      "bid": "41.00",
      "ask": "41.10",
      "open": "42.70",
      "high": "43.50",
      "low": "41.00",
      "close": "41.10",
      "average": "42.3499",
      "volume": "4906",
      "turnover": "207815.4",
      "trades": "59"
    },
    {
      "date": "2025-10-17",
      "bid": "39.90",
      "ask": "40.20",
      "open": "40.90",
      "high": "41.00",
      "low": "39.10",
      "close": "40.20",
      "average": "40.0196",
      "volume": "4831",
      "turnover": "193325.5",
      "trades": "72"
    },
    {
      "date": "2025-10-20",
      "bid": "41.30",
      "ask": "41.50",
      "open": "40.20",
      "high": "44.00",
      "low": "40.20",
      "close": "41.50",
      "average": "41.5361",
      "volume": "11637",
      "turnover": "483355.6",
      "trades": "89"
    },
    {
      "date": "2025-10-21",
      "bid": "41.10",
      "ask": "41.50",
      "open": "41.40",
      "high": "41.50",
      "low": "40.50",
      "close": "41.50",
      "average": "41.1603",
      "volume": "7531",
      "turnover": "309978.3",
      "trades": "47"
    },
    {
      "date": "2025-10-22",
      "bid": "41.00",
      "ask": "41.60",
      "open": "41.60",
      "high": "42.90",
      "low": "40.60",
      "close": "41.00",
      "average": "41.172",
      "volume": "3991",
      "turnover": "164317.5",
      "trades": "48"
    },
    {
      "date": "2025-10-23",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.00",
      "high": "41.90",
      "low": "40.40",
      "close": "41.70",
      "average": "41.0998",
      "volume": "6053",
      "turnover": "248777.2",
      "trades": "47"
    },
    {
      "date": "2025-10-24",
      "bid": "41.30",
      "ask": "41.70",
      "open": "41.80",
      "high": "42.80",
      "low": "41.00",
      "close": "41.70",
      "average": "41.8749",
      "volume": "7586",
      "turnover": "317662.7",
      "trades": "55"
    },
    {
      "date": "2025-10-27",
      "bid": "41.60",
      "ask": "41.90",
      "open": "41.90",
      "high": "42.00",
      "low": "41.10",
      "close": "41.60",
      "average": "41.6514",
      "volume": "18179",
      "turnover": "757180.6",
      "trades": "90"
    },
    {
      "date": "2025-10-28",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.90",
      "high": "42.00",
      "low": "40.60",
      "close": "40.90",
      "average": "41.5114",
      "volume": "42567",
      "turnover": "1767013.8",
      "trades": "130"
    },
    {
      "date": "2025-10-29",
      "bid": "32.50",
      "ask": "33.00",
      "open": "41.50",
      "high": "41.90",
      "low": "31.50",
      "close": "32.50",
      "average": "33.9503",
      "volume": "369304",
      "turnover": "12537688.25",
      "trades": "1127"
    },
    {
      "date": "2025-10-30",
      "bid": "36.10",
      "ask": "36.30",
      "open": "32.70",
      "high": "37.00",
      "low": "32.70",
      "close": "36.10",
      "average": "34.6395",
      "volume": "126695",
      "turnover": "4388646.8",
      "trades": "365"
    },
    {
      "date": "2025-10-31",
      "bid": "37.60",
      "ask": "37.90",
      "open": "36.20",
      "high": "39.30",
      "low": "36.10",
      "close": "37.90",
      "average": "37.3049",
      "volume": "83729",
      "turnover": "3123499.3",
      "trades": "210"
    },
    {
      "date": "2025-11-03",
      "bid": "37.60",
      "ask": "38.40",
      "open": "38.50",
      "high": "40.70",
      "low": "37.60",
      "close": "38.40",
      "average": "38.9364",
      "volume": "50475",
      "turnover": "1965316.3",
      "trades": "204"
    },
    {
      "date": "2025-11-04",
      "bid": "37.70",
      "ask": "38.20",
      "open": "38.40",
      "high": "38.50",
      "low": "37.50",
      "close": "38.20",
      "average": "38.1734",
      "volume": "30610",
      "turnover": "1168490.39",
      "trades": "96"
    },
    {
      "date": "2025-11-05",
      "bid": "35.70",
      "ask": "35.90",
      "open": "38.00",
      "high": "38.40",
      "low": "35.50",
      "close": "35.70",
      "average": "36.6164",
      "volume": "26837",
      "turnover": "982673.2",
      "trades": "156"
    },
    {
      "date": "2025-11-06",
      "bid": "35.60",
      "ask": "37.10",
      "open": "35.70",
      "high": "36.90",
      "low": "35.00",
      "close": "35.70",
      "average": "35.8163",
      "volume": "10711",
      "turnover": "383628.8",
      "trades": "66"
    },
    {
      "date": "2025-11-07",
      "bid": "36.60",
      "ask": "36.90",
      "open": "35.60",
      "high": "37.50",
      "low": "35.40",
      "close": "36.60",
      "average": "36.8438",
      "volume": "8317",
      "turnover": "306429.5",
      "trades": "53"
    },
    {
      "date": "2025-11-10",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.90",
      "low": "36.60",
      "close": "36.70",
      "average": "37.1363",
      "volume": "9544",
      "turnover": "354428.7",
      "trades": "79"
    },
    {
      "date": "2025-11-11",
      "bid": "36.40",
      "ask": "36.80",
      "open": "37.10",
      "high": "37.70",
      "low": "36.30",
      "close": "36.80",
      "average": "37.0882",
      "volume": "11605",
      "turnover": "430408.6",
      "trades": "65"
    },
    {
      "date": "2025-11-12",
      "bid": "35.80",
      "ask": "35.90",
      "open": "36.30",
      "high": "36.80",
      "low": "35.60",
      "close": "36.00",
      "average": "35.9936",
      "volume": "14695",
      "turnover": "528908.5",
      "trades": "99"
    },
    {
      "date": "2025-11-13",
      "bid": "35.40",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.80",
      "low": "35.20",
      "close": "35.20",
      "average": "35.9537",
      "volume": "11206",
      "turnover": "402929.75",
      "trades": "56"
    },
    {
      "date": "2025-11-14",
      "bid": "35.00",
      "ask": "35.50",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.50",
      "average": "35.234",
      "volume": "10306",
      "turnover": "363121.8",
      "trades": "61"
    },
    {
      "date": "2025-11-17",
      "bid": "35.50",
      "ask": "36.70",
      "open": "35.40",
      "high": "35.90",
      "low": "34.90",
      "close": "35.60",
      "average": "35.4464",
      "volume": "5593",
      "turnover": "198251.6",
      "trades": "49"
    },
    {
      "date": "2025-11-18",
      "bid": "34.30",
      "ask": "34.40",
      "open": "35.40",
      "high": "35.50",
      "low": "33.70",
      "close": "34.30",
      "average": "34.3735",
      "volume": "18013",
      "turnover": "619170",
      "trades": "107"
    },
    {
      "date": "2025-11-19",
      "bid": "34.30",
      "ask": "34.70",
      "open": "34.30",
      "high": "34.90",
      "low": "34.00",
      "close": "34.30",
      "average": "34.5193",
      "volume": "5728",
      "turnover": "197726.4",
      "trades": "33"
    },
    {
      "date": "2025-11-20",
      "bid": "35.00",
      "ask": "35.40",
      "open": "34.20",
      "high": "36.10",
      "low": "34.00",
      "close": "35.00",
      "average": "34.7441",
      "volume": "9653",
      "turnover": "335385.2",
      "trades": "53"
    },
    {
      "date": "2025-11-21",
      "bid": "34.50",
      "ask": "35.00",
      "open": "36.00",
      "high": "36.00",
      "low": "33.90",
      "close": "35.00",
      "average": "34.6511",
      "volume": "4847",
      "turnover": "167963.1",
      "trades": "44"
    },
    {
      "date": "2025-11-24",
      "bid": "34.80",
      "ask": "35.80",
      "open": "34.40",
      "high": "35.90",
      "low": "33.60",
      "close": "34.90",
      "average": "34.9973",
      "volume": "9560",
      "turnover": "334574.3",
      "trades": "65"
    },
    {
      "date": "2025-11-25",
      "bid": "35.20",
      "ask": "35.90",
      "open": "35.20",
      "high": "36.30",
      "low": "34.70",
      "close": "36.00",
      "average": "35.2017",
      "volume": "6770",
      "turnover": "238315.5",
      "trades": "46"
    },
    {
      "date": "2025-11-26",
      "bid": "35.40",
      "ask": "35.50",
      "open": "36.10",
      "high": "36.10",
      "low": "35.10",
      "close": "35.40",
      "average": "35.418",
      "volume": "3043",
      "turnover": "107777",
      "trades": "33"
    },
    {
      "date": "2025-11-27",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.40",
      "high": "35.90",
      "low": "35.30",
      "close": "35.80",
      "average": "35.7115",
      "volume": "939",
      "turnover": "33533.1",
      "trades": "18"
    },
    {
      "date": "2025-11-28",
      "bid": "37.00",
      "ask": "37.40",
      "open": "35.80",
      "high": "38.30",
      "low": "35.00",
      "close": "38.30",
      "average": "35.9911",
      "volume": "30732",
      "turnover": "1106079.5",
      "trades": "113"
    },
    {
      "date": "2025-12-01",
      "bid": "37.70",
      "ask": "38.20",
      "open": "37.50",
      "high": "39.00",
      "low": "37.10",
      "close": "39.00",
      "average": "37.9097",
      "volume": "9140",
      "turnover": "346495",
      "trades": "65"
    },
    {
      "date": "2025-12-02",
      "bid": "37.80",
      "ask": "38.30",
      "open": "38.90",
      "high": "38.90",
      "low": "37.50",
      "close": "37.80",
      "average": "37.8788",
      "volume": "7127",
      "turnover": "269962.1",
      "trades": "44"
    },
    {
      "date": "2025-12-03",
      "bid": "36.30",
      "ask": "36.80",
      "open": "37.90",
      "high": "37.90",
      "low": "36.30",
      "close": "36.30",
      "average": "37.1975",
      "volume": "7807",
      "turnover": "290400.8",
      "trades": "59"
    },
    {
      "date": "2025-12-04",
      "bid": "37.20",
      "ask": "37.90",
      "open": "36.50",
      "high": "38.20",
      "low": "36.50",
      "close": "37.20",
      "average": "37.5952",
      "volume": "8749",
      "turnover": "328920.3",
      "trades": "46"
    },
    {
      "date": "2025-12-05",
      "bid": "36.50",
      "ask": "36.70",
      "open": "37.90",
      "high": "37.90",
      "low": "36.50",
      "close": "36.80",
      "average": "37.2196",
      "volume": "4768",
      "turnover": "177463",
      "trades": "33"
    },
    {
      "date": "2025-12-08",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.60",
      "high": "36.60",
      "low": "35.50",
      "close": "36.30",
      "average": "36.0985",
      "volume": "6758",
      "turnover": "243954",
      "trades": "44"
    },
    {
      "date": "2025-12-09",
      "bid": "35.20",
      "ask": "35.30",
      "open": "36.10",
      "high": "36.10",
      "low": "35.10",
      "close": "35.30",
      "average": "35.3265",
      "volume": "20164",
      "turnover": "712323.6",
      "trades": "106"
    },
    {
      "date": "2025-12-10",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.10",
      "high": "35.80",
      "low": "35.00",
      "close": "35.80",
      "average": "35.5414",
      "volume": "5254",
      "turnover": "186734.6",
      "trades": "32"
    },
    {
      "date": "2025-12-11",
      "bid": "35.30",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.60",
      "low": "35.00",
      "close": "35.80",
      "average": "35.8168",
      "volume": "8051",
      "turnover": "288360.9",
      "trades": "47"
    },
    {
      "date": "2025-12-12",
      "bid": "35.10",
      "ask": "35.50",
      "open": "36.00",
      "high": "36.30",
      "low": "35.10",
      "close": "35.10",
      "average": "35.5936",
      "volume": "4325",
      "turnover": "153942.4",
      "trades": "53"
    },
    {
      "date": "2025-12-15",
      "bid": "34.60",
      "ask": "34.90",
      "open": "35.10",
      "high": "35.20",
      "low": "34.20",
      "close": "35.00",
      "average": "34.6684",
      "volume": "15334",
      "turnover": "531605.4",
      "trades": "95"
    },
    {
      "date": "2025-12-16",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.30",
      "high": "34.90",
      "low": "34.20",
      "close": "34.80",
      "average": "34.5676",
      "volume": "2494",
      "turnover": "86211.7",
      "trades": "24"
    },
    {
      "date": "2025-12-17",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.70",
      "low": "34.00",
      "close": "34.40",
      "average": "34.2007",
      "volume": "5328",
      "turnover": "182244.5",
      "trades": "65"
    },
    {
      "date": "2025-12-18",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.40",
      "low": "33.60",
      "close": "33.70",
      "average": "34.1026",
      "volume": "8293",
      "turnover": "282813",
      "trades": "59"
    },
    {
      "date": "2025-12-19",
      "bid": "34.10",
      "ask": "34.90",
      "open": "33.50",
      "high": "35.20",
      "low": "33.50",
      "close": "34.90",
      "average": "34.396",
      "volume": "9646",
      "turnover": "331784.1",
      "trades": "45"
    },
    {
      "date": "2025-12-22",
      "bid": "35.30",
      "ask": "35.90",
      "open": "34.90",
      "high": "36.80",
      "low": "34.60",
      "close": "35.20",
      "average": "35.6033",
      "volume": "21549",
      "turnover": "767214.7",
      "trades": "98"
    },
    {
      "date": "2025-12-23",
      "bid": "35.80",
      "ask": "36.00",
      "open": "34.80",
      "high": "36.40",
      "low": "34.50",
      "close": "35.80",
      "average": "35.8388",
      "volume": "10299",
      "turnover": "369104.3",
      "trades": "60"
    },
    {
      "date": "2025-12-29",
      "bid": "36.10",
      "ask": "36.90",
      "open": "35.70",
      "high": "37.40",
      "low": "35.00",
      "close": "36.90",
      "average": "36.4302",
      "volume": "20594",
      "turnover": "750244.4",
      "trades": "87"
    },
    {
      "date": "2025-12-30",
      "bid": "36.70",
      "ask": "37.30",
      "open": "35.30",
      "high": "37.50",
      "low": "35.30",
      "close": "37.30",
      "average": "37.0585",
      "volume": "10897",
      "turnover": "403826.9",
      "trades": "58"
    },
    {
      "date": "2026-01-02",
      "bid": "36.70",
      "ask": "37.30",
      "open": "37.30",
      "high": "37.50",
      "low": "36.70",
      "close": "37.00",
      "average": "37.0465",
      "volume": "5942",
      "turnover": "220130.5",
      "trades": "50"
    },
    {
      "date": "2026-01-05",
      "bid": "37.80",
      "ask": "38.20",
      "open": "36.70",
      "high": "38.10",
      "low": "36.20",
      "close": "38.10",
      "average": "37.0757",
      "volume": "8381",
      "turnover": "310731.4",
      "trades": "43"
    },
    {
      "date": "2026-01-07",
      "bid": "37.80",
      "ask": "38.10",
      "open": "37.80",
      "high": "38.70",
      "low": "36.60",
      "close": "38.10",
      "average": "38.1343",
      "volume": "22357",
      "turnover": "852569.6",
      "trades": "102"
    },
    {
      "date": "2026-01-08",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.50",
      "low": "37.80",
      "close": "38.40",
      "average": "38.1945",
      "volume": "6154",
      "turnover": "235048.7",
      "trades": "54"
    },
    {
      "date": "2026-01-09",
      "bid": "38.30",
      "ask": "38.80",
      "open": "38.40",
      "high": "38.90",
      "low": "37.60",
      "close": "38.90",
      "average": "38.0358",
      "volume": "6694",
      "turnover": "254611.6",
      "trades": "61"
    },
    {
      "date": "2026-01-12",
      "bid": "38.30",
      "ask": "39.10",
      "open": "38.90",
      "high": "39.30",
      "low": "38.40",
      "close": "39.00",
      "average": "38.9834",
      "volume": "13204",
      "turnover": "514741.55",
      "trades": "95"
    },
    {
      "date": "2026-01-13",
      "bid": "36.90",
      "ask": "37.00",
      "open": "38.40",
      "high": "39.40",
      "low": "36.80",
      "close": "36.90",
      "average": "37.7112",
      "volume": "24528",
      "turnover": "924979.7",
      "trades": "103"
    },
    {
      "date": "2026-01-14",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.90",
      "high": "37.00",
      "low": "35.70",
      "close": "36.50",
      "average": "36.2255",
      "volume": "30328",
      "turnover": "1098643.2",
      "trades": "130"
    },
    {
      "date": "2026-01-15",
      "bid": "35.60",
      "ask": "35.70",
      "open": "36.20",
      "high": "36.50",
      "low": "35.60",
      "close": "35.60",
      "average": "36.1615",
      "volume": "13113",
      "turnover": "474185.8",
      "trades": "81"
    },
    {
      "date": "2026-01-16",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.80",
      "high": "36.30",
      "low": "35.00",
      "close": "35.50",
      "average": "35.4085",
      "volume": "11339",
      "turnover": "401497",
      "trades": "59"
    },
    {
      "date": "2026-01-19",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.20",
      "high": "35.80",
      "low": "34.90",
      "close": "35.20",
      "average": "35.253",
      "volume": "12074",
      "turnover": "425644.8",
      "trades": "59"
    },
    {
      "date": "2026-01-20",
      "bid": "35.00",
      "ask": "35.40",
      "open": "35.20",
      "high": "36.00",
      "low": "34.90",
      "close": "35.00",
      "average": "35.2714",
      "volume": "5023",
      "turnover": "177168.1",
      "trades": "45"
    },
    {
      "date": "2026-01-21",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.90",
      "high": "36.00",
      "low": "34.90",
      "close": "35.60",
      "average": "35.5122",
      "volume": "6865",
      "turnover": "243791.4",
      "trades": "25"
    },
    {
      "date": "2026-01-22",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.20",
      "high": "36.80",
      "low": "35.80",
      "close": "36.50",
      "average": "36.3455",
      "volume": "6728",
      "turnover": "244532.8",
      "trades": "38"
    },
    {
      "date": "2026-01-23",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.50",
      "low": "35.00",
      "close": "36.30",
      "average": "35.5725",
      "volume": "19576",
      "turnover": "696367.5",
      "trades": "78"
    },
    {
      "date": "2026-01-26",
      "bid": "35.50",
      "ask": "35.90",
      "open": "35.90",
      "high": "36.60",
      "low": "35.50",
      "close": "35.50",
      "average": "35.8884",
      "volume": "7300",
      "turnover": "261985",
      "trades": "54"
    },
    {
      "date": "2026-01-27",
      "bid": "35.90",
      "ask": "36.40",
      "open": "35.60",
      "high": "36.50",
      "low": "35.40",
      "close": "35.90",
      "average": "35.8389",
      "volume": "7603",
      "turnover": "272483.4",
      "trades": "56"
    },
    {
      "date": "2026-01-28",
      "bid": "35.60",
      "ask": "36.40",
      "open": "36.40",
      "high": "38.00",
      "low": "35.90",
      "close": "35.90",
      "average": "36.7299",
      "volume": "4111",
      "turnover": "150996.7",
      "trades": "47"
    },
    {
      "date": "2026-01-29",
      "bid": "35.00",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.90",
      "low": "35.00",
      "close": "35.00",
      "average": "35.5451",
      "volume": "10457",
      "turnover": "371694.6",
      "trades": "60"
    },
    {
      "date": "2026-01-30",
      "bid": "34.20",
      "ask": "34.30",
      "open": "35.10",
      "high": "35.60",
      "low": "34.10",
      "close": "34.20",
      "average": "34.9709",
      "volume": "8674",
      "turnover": "303313.9",
      "trades": "52"
    },
    {
      "date": "2026-02-02",
      "bid": "34.20",
      "ask": "34.60",
      "open": "34.30",
      "high": "35.40",
      "low": "34.20",
      "close": "34.60",
      "average": "34.7935",
      "volume": "13372",
      "turnover": "465258.4",
      "trades": "62"
    },
    {
      "date": "2026-02-03",
      "bid": "33.70",
      "ask": "34.10",
      "open": "34.60",
      "high": "35.30",
      "low": "33.70",
      "close": "33.70",
      "average": "34.0252",
      "volume": "12872",
      "turnover": "437972.7",
      "trades": "73"
    },
    {
      "date": "2026-02-04",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.60",
      "high": "34.40",
      "low": "33.50",
      "close": "33.50",
      "average": "33.7688",
      "volume": "5880",
      "turnover": "198560.7",
      "trades": "62"
    },
    {
      "date": "2026-02-05",
      "bid": "33.00",
      "ask": "33.60",
      "open": "33.60",
      "high": "33.90",
      "low": "31.90",
      "close": "33.50",
      "average": "33.2843",
      "volume": "9753",
      "turnover": "324622.1",
      "trades": "70"
    },
    {
      "date": "2026-02-06",
      "bid": "33.80",
      "ask": "34.20",
      "open": "33.00",
      "high": "34.30",
      "low": "32.80",
      "close": "33.90",
      "average": "33.3459",
      "volume": "4518",
      "turnover": "150656.9",
      "trades": "43"
    },
    {
      "date": "2026-02-09",
      "bid": "32.50",
      "ask": "32.90",
      "open": "34.10",
      "high": "34.10",
      "low": "32.10",
      "close": "32.90",
      "average": "32.9089",
      "volume": "17905",
      "turnover": "589234.7",
      "trades": "127"
    },
    {
      "date": "2026-02-10",
      "bid": "35.00",
      "ask": "35.20",
      "open": "33.00",
      "high": "35.40",
      "low": "32.50",
      "close": "35.40",
      "average": "33.609",
      "volume": "22774",
      "turnover": "765412",
      "trades": "104"
    },
    {
      "date": "2026-02-11",
      "bid": "33.50",
      "ask": "33.90",
      "open": "35.40",
      "high": "35.40",
      "low": "33.50",
      "close": "33.50",
      "average": "33.9607",
      "volume": "7008",
      "turnover": "237996.3",
      "trades": "52"
    },
    {
      "date": "2026-02-12",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.30",
      "high": "33.70",
      "low": "32.00",
      "close": "32.20",
      "average": "32.8022",
      "volume": "16397",
      "turnover": "537858.2",
      "trades": "68"
    },
    {
      "date": "2026-02-13",
      "bid": "31.30",
      "ask": "31.70",
      "open": "28.00",
      "high": "31.90",
      "low": "28.00",
      "close": "31.20",
      "average": "30.4933",
      "volume": "103318",
      "turnover": "3151301.3",
      "trades": "324"
    },
    {
      "date": "2026-02-16",
      "bid": "30.90",
      "ask": "31.40",
      "open": "31.20",
      "high": "32.50",
      "low": "29.60",
      "close": "31.60",
      "average": "31.059",
      "volume": "29762",
      "turnover": "924429.65",
      "trades": "108"
    },
    {
      "date": "2026-02-17",
      "bid": "30.40",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.70",
      "low": "30.00",
      "close": "31.10",
      "average": "30.7457",
      "volume": "19611",
      "turnover": "602954.3",
      "trades": "105"
    },
    {
      "date": "2026-02-18",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.00",
      "high": "32.20",
      "low": "30.60",
      "close": "31.00",
      "average": "31.1774",
      "volume": "8582",
      "turnover": "267564.7",
      "trades": "50"
    },
    {
      "date": "2026-02-19",
      "bid": "29.90",
      "ask": "30.50",
      "open": "30.90",
      "high": "32.00",
      "low": "30.00",
      "close": "30.50",
      "average": "30.7259",
      "volume": "11788",
      "turnover": "362217.05",
      "trades": "103"
    },
    {
      "date": "2026-02-20",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.90",
      "high": "31.90",
      "low": "29.20",
      "close": "29.70",
      "average": "29.9048",
      "volume": "25040",
      "turnover": "748816.9",
      "trades": "131"
    },
    {
      "date": "2026-02-23",
      "bid": "30.00",
      "ask": "30.40",
      "open": "30.20",
      "high": "31.10",
      "low": "29.80",
      "close": "30.00",
      "average": "30.0458",
      "volume": "26657",
      "turnover": "800930.7",
      "trades": "87"
    },
    {
      "date": "2026-02-24",
      "bid": "30.20",
      "ask": "30.30",
      "open": "29.90",
      "high": "30.50",
      "low": "29.80",
      "close": "29.90",
      "average": "30.0295",
      "volume": "22417",
      "turnover": "673172.4",
      "trades": "59"
    },
    {
      "date": "2026-02-25",
      "bid": "30.00",
      "ask": "30.60",
      "open": "29.70",
      "high": "31.00",
      "low": "29.70",
      "close": "30.00",
      "average": "30.1573",
      "volume": "27741",
      "turnover": "836594.2",
      "trades": "84"
    },
    {
      "date": "2026-02-26",
      "bid": "29.70",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.70",
      "low": "29.70",
      "close": "29.70",
      "average": "30.0371",
      "volume": "20125",
      "turnover": "604497.1",
      "trades": "68"
    },
    {
      "date": "2026-02-27",
      "bid": "29.50",
      "ask": "29.70",
      "open": "30.50",
      "high": "30.50",
      "low": "29.20",
      "close": "29.50",
      "average": "29.7563",
      "volume": "8645",
      "turnover": "257244.3",
      "trades": "59"
    },
    {
      "date": "2026-03-02",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.50",
      "high": "29.60",
      "low": "28.30",
      "close": "29.00",
      "average": "28.9667",
      "volume": "13888",
      "turnover": "402407.1",
      "trades": "107"
    },
    {
      "date": "2026-03-03",
      "bid": "28.40",
      "ask": "28.60",
      "open": "29.00",
      "high": "29.00",
      "low": "28.20",
      "close": "28.40",
      "average": "28.4488",
      "volume": "10136",
      "turnover": "288357.5",
      "trades": "65"
    },
    {
      "date": "2026-03-04",
      "bid": "29.20",
      "ask": "29.70",
      "open": "29.00",
      "high": "30.60",
      "low": "28.40",
      "close": "29.20",
      "average": "28.9612",
      "volume": "12915",
      "turnover": "374033.4",
      "trades": "40"
    },
    {
      "date": "2026-03-05",
      "bid": "28.80",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.90",
      "low": "28.70",
      "close": "28.70",
      "average": "29.3121",
      "volume": "10216",
      "turnover": "299452.2",
      "trades": "46"
    },
    {
      "date": "2026-03-06",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.20",
      "low": "28.60",
      "close": "29.00",
      "average": "28.8664",
      "volume": "4345",
      "turnover": "125424.6",
      "trades": "32"
    },
    {
      "date": "2026-03-09",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.50",
      "low": "28.30",
      "close": "28.70",
      "average": "28.663",
      "volume": "6638",
      "turnover": "190248.55",
      "trades": "42"
    },
    {
      "date": "2026-03-10",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.50",
      "low": "28.80",
      "close": "29.00",
      "average": "29.0057",
      "volume": "4009",
      "turnover": "116283.9",
      "trades": "33"
    },
    {
      "date": "2026-03-11",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.80",
      "high": "28.80",
      "low": "27.70",
      "close": "27.80",
      "average": "28.2048",
      "volume": "16734",
      "turnover": "471978.3",
      "trades": "88"
    },
    {
      "date": "2026-03-12",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.90",
      "high": "28.50",
      "low": "27.40",
      "close": "27.80",
      "average": "27.7592",
      "volume": "16286",
      "turnover": "452085.9",
      "trades": "50"
    },
    {
      "date": "2026-03-13",
      "bid": "26.10",
      "ask": "27.10",
      "open": "27.60",
      "high": "28.20",
      "low": "25.20",
      "close": "26.90",
      "average": "26.1856",
      "volume": "73988",
      "turnover": "1937747.6",
      "trades": "283"
    },
    {
      "date": "2026-03-16",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.90",
      "average": "26.4357",
      "volume": "30192",
      "turnover": "798145.5",
      "trades": "85"
    },
    {
      "date": "2026-03-17",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.10",
      "close": "26.10",
      "average": "26.309",
      "volume": "4359",
      "turnover": "114681.1",
      "trades": "32"
    },
    {
      "date": "2026-03-18",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.50",
      "low": "26.10",
      "close": "26.70",
      "average": "26.9084",
      "volume": "8230",
      "turnover": "221456.4",
      "trades": "38"
    },
    {
      "date": "2026-03-19",
      "bid": "26.60",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.20",
      "low": "25.70",
      "close": "27.20",
      "average": "25.9005",
      "volume": "14174",
      "turnover": "367113.5",
      "trades": "43"
    },
    {
      "date": "2026-03-20",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.30",
      "high": "27.30",
      "low": "26.20",
      "close": "26.40",
      "average": "26.5457",
      "volume": "1890",
      "turnover": "50171.4",
      "trades": "25"
    },
    {
      "date": "2026-03-23",
      "bid": "26.30",
      "ask": "26.90",
      "open": "26.00",
      "high": "27.60",
      "low": "25.00",
      "close": "26.30",
      "average": "25.6809",
      "volume": "17236",
      "turnover": "442635.5",
      "trades": "59"
    },
    {
      "date": "2026-03-24",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.90",
      "high": "27.00",
      "low": "25.50",
      "close": "26.20",
      "average": "26.2981",
      "volume": "6956",
      "turnover": "182929.5",
      "trades": "28"
    },
    {
      "date": "2026-03-25",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.00",
      "close": "26.50",
      "average": "26.2972",
      "volume": "2917",
      "turnover": "76708.9",
      "trades": "22"
    },
    {
      "date": "2026-03-26",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.50",
      "high": "26.60",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9815",
      "volume": "9366",
      "turnover": "243372",
      "trades": "29"
    },
    {
      "date": "2026-03-27",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.70",
      "high": "26.50",
      "low": "25.10",
      "close": "25.50",
      "average": "25.6522",
      "volume": "13199",
      "turnover": "338582.9",
      "trades": "37"
    },
    {
      "date": "2026-03-30",
      "bid": "26.10",
      "ask": "26.30",
      "open": "25.50",
      "high": "26.50",
      "low": "25.50",
      "close": "26.40",
      "average": "25.8509",
      "volume": "8553",
      "turnover": "221102.7",
      "trades": "40"
    },
    {
      "date": "2026-03-31",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.10",
      "high": "27.60",
      "low": "26.10",
      "close": "27.00",
      "average": "26.9921",
      "volume": "13467",
      "turnover": "363502.6",
      "trades": "37"
    },
    {
      "date": "2026-04-01",
      "bid": "27.50",
      "ask": "27.70",
      "open": "26.90",
      "high": "27.90",
      "low": "26.90",
      "close": "27.50",
      "average": "27.5257",
      "volume": "11489",
      "turnover": "316242.9",
      "trades": "52"
    },
    {
      "date": "2026-04-02",
      "bid": "27.20",
      "ask": "27.60",
      "open": "27.50",
      "high": "27.90",
      "low": "26.80",
      "close": "27.60",
      "average": "27.4599",
      "volume": "5113",
      "turnover": "140402.7",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": "27.00",
      "ask": "27.50",
      "open": "27.20",
      "high": "28.00",
      "low": "26.50",
      "close": "26.90",
      "average": "27.4476",
      "volume": "8223",
      "turnover": "225701.3",
      "trades": "41"
    },
    {
      "date": "2026-04-08",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.90",
      "high": "28.10",
      "low": "27.40",
      "close": "27.40",
      "average": "27.7886",
      "volume": "15206",
      "turnover": "422552.9",
      "trades": "46"
    },
    {
      "date": "2026-04-09",
      "bid": "27.70",
      "ask": "27.90",
      "open": "28.20",
      "high": "28.20",
      "low": "27.50",
      "close": "27.70",
      "average": "27.9272",
      "volume": "10137",
      "turnover": "283098.5",
      "trades": "28"
    },
    {
      "date": "2026-04-10",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.50",
      "low": "27.70",
      "close": "28.00",
      "average": "28.0591",
      "volume": "4250",
      "turnover": "119251.3",
      "trades": "24"
    },
    {
      "date": "2026-04-13",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.80",
      "high": "27.80",
      "low": "26.90",
      "close": "27.60",
      "average": "27.3991",
      "volume": "6318",
      "turnover": "173107.4",
      "trades": "34"
    },
    {
      "date": "2026-04-14",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.60",
      "high": "27.90",
      "low": "27.40",
      "close": "27.80",
      "average": "27.6974",
      "volume": "6656",
      "turnover": "184353.6",
      "trades": "35"
    },
    {
      "date": "2026-04-15",
      "bid": "27.80",
      "ask": "28.60",
      "open": "27.90",
      "high": "28.40",
      "low": "27.40",
      "close": "28.00",
      "average": "27.8987",
      "volume": "8672",
      "turnover": "241937.2",
      "trades": "34"
    },
    {
      "date": "2026-04-16",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.50",
      "low": "27.60",
      "close": "28.10",
      "average": "27.9817",
      "volume": "8146",
      "turnover": "227938.6",
      "trades": "40"
    },
    {
      "date": "2026-04-17",
      "bid": "28.00",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.60",
      "low": "27.60",
      "close": "28.30",
      "average": "28.0946",
      "volume": "4640",
      "turnover": "130306",
      "trades": "26"
    },
    {
      "date": "2026-04-20",
      "bid": "28.40",
      "ask": "28.70",
      "open": "28.30",
      "high": "28.80",
      "low": "28.30",
      "close": "28.40",
      "average": "28.4635",
      "volume": "4363",
      "turnover": "124186.2",
      "trades": "23"
    },
    {
      "date": "2026-04-21",
      "bid": "28.40",
      "ask": "28.70",
      "open": "28.70",
      "high": "28.80",
      "low": "28.40",
      "close": "28.40",
      "average": "28.5806",
      "volume": "2840",
      "turnover": "81169",
      "trades": "24"
    },
    {
      "date": "2026-04-22",
      "bid": "28.50",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.00",
      "low": "28.50",
      "close": "28.50",
      "average": "28.8545",
      "volume": "2559",
      "turnover": "73838.6",
      "trades": "30"
    },
    {
      "date": "2026-04-23",
      "bid": "28.40",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.40",
      "average": "28.5389",
      "volume": "4989",
      "turnover": "142380.4",
      "trades": "17"
    },
    {
      "date": "2026-04-24",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.50",
      "high": "28.50",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0989",
      "volume": "7638",
      "turnover": "214619.1",
      "trades": "33"
    },
    {
      "date": "2026-04-27",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.00",
      "high": "29.10",
      "low": "28.00",
      "close": "28.50",
      "average": "28.6808",
      "volume": "8833",
      "turnover": "253337.8",
      "trades": "26"
    },
    {
      "date": "2026-04-28",
      "bid": "24.00",
      "ask": "24.40",
      "open": "28.80",
      "high": "29.30",
      "low": "22.00",
      "close": "24.50",
      "average": "24.2066",
      "volume": "272934",
      "turnover": "6605787.2",
      "trades": "524"
    },
    {
      "date": "2026-04-29",
      "bid": "23.80",
      "ask": "23.90",
      "open": "25.00",
      "high": "25.00",
      "low": "23.40",
      "close": "23.90",
      "average": "23.8468",
      "volume": "33200",
      "turnover": "791689.95",
      "trades": "89"
    },
    {
      "date": "2026-04-30",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.30",
      "low": "23.50",
      "close": "23.70",
      "average": "23.6622",
      "volume": "19424",
      "turnover": "459615.4",
      "trades": "47"
    },
    {
      "date": "2026-05-04",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.50",
      "high": "24.00",
      "low": "22.60",
      "close": "23.30",
      "average": "22.9713",
      "volume": "48626",
      "turnover": "1117004.8",
      "trades": "122"
    },
    {
      "date": "2026-05-05",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.30",
      "high": "24.00",
      "low": "23.30",
      "close": "23.80",
      "average": "23.8049",
      "volume": "10042",
      "turnover": "239048.8",
      "trades": "42"
    },
    {
      "date": "2026-05-06",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.10",
      "high": "24.70",
      "low": "23.50",
      "close": "24.20",
      "average": "24.1573",
      "volume": "26730",
      "turnover": "645725.4",
      "trades": "90"
    },
    {
      "date": "2026-05-07",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.30",
      "high": "24.70",
      "low": "23.70",
      "close": "23.70",
      "average": "24.1308",
      "volume": "16175",
      "turnover": "390315.9",
      "trades": "91"
    },
    {
      "date": "2026-05-08",
      "bid": "23.00",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.70",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0701",
      "volume": "36780",
      "turnover": "848517.8",
      "trades": "78"
    },
    {
      "date": "2026-05-11",
      "bid": "22.20",
      "ask": "22.60",
      "open": "22.70",
      "high": "23.10",
      "low": "21.80",
      "close": "22.20",
      "average": "22.4441",
      "volume": "28153",
      "turnover": "631807.3",
      "trades": "117"
    },
    {
      "date": "2026-05-12",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.20",
      "high": "23.50",
      "low": "21.80",
      "close": "22.30",
      "average": "22.1048",
      "volume": "23934",
      "turnover": "529032.75",
      "trades": "78"
    },
    {
      "date": "2026-05-13",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.30",
      "high": "22.50",
      "low": "21.90",
      "close": "22.10",
      "average": "22.1768",
      "volume": "2314",
      "turnover": "51317.5",
      "trades": "24"
    },
    {
      "date": "2026-05-15",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.60",
      "low": "21.50",
      "close": "22.00",
      "average": "21.7834",
      "volume": "21873",
      "turnover": "476520.6",
      "trades": "123"
    },
    {
      "date": "2026-05-18",
      "bid": "21.70",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.10",
      "low": "21.50",
      "close": "21.70",
      "average": "21.7847",
      "volume": "21996",
      "turnover": "479176.1",
      "trades": "65"
    },
    {
      "date": "2026-05-19",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.70",
      "high": "22.00",
      "low": "21.30",
      "close": "21.30",
      "average": "21.5543",
      "volume": "9980",
      "turnover": "215113.55",
      "trades": "43"
    },
    {
      "date": "2026-05-20",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.40",
      "high": "22.00",
      "low": "21.00",
      "close": "22.00",
      "average": "21.4167",
      "volume": "14296",
      "turnover": "306171.7",
      "trades": "63"
    },
    {
      "date": "2026-05-21",
      "bid": "22.20",
      "ask": "22.70",
      "open": "21.30",
      "high": "23.00",
      "low": "21.30",
      "close": "23.00",
      "average": "21.874",
      "volume": "28338",
      "turnover": "619865.6",
      "trades": "65"
    },
    {
      "date": "2026-05-22",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.80",
      "high": "23.10",
      "low": "22.40",
      "close": "22.90",
      "average": "22.6311",
      "volume": "13449",
      "turnover": "304365",
      "trades": "41"
    },
    {
      "date": "2026-05-25",
      "bid": "22.40",
      "ask": "22.50",
      "open": "22.40",
      "high": "22.90",
      "low": "22.20",
      "close": "22.40",
      "average": "22.6001",
      "volume": "3963",
      "turnover": "89564",
      "trades": "46"
    },
    {
      "date": "2026-05-26",
      "bid": "22.30",
      "ask": "22.70",
      "open": "22.40",
      "high": "23.00",
      "low": "21.90",
      "close": "22.70",
      "average": "22.3201",
      "volume": "19855",
      "turnover": "443165.5",
      "trades": "56"
    },
    {
      "date": "2026-05-27",
      "bid": "22.00",
      "ask": "22.20",
      "open": "23.00",
      "high": "23.10",
      "low": "21.90",
      "close": "22.20",
      "average": "22.5652",
      "volume": "32949",
      "turnover": "743499.9",
      "trades": "188"
    },
    {
      "date": "2026-05-28",
      "bid": "23.80",
      "ask": "24.00",
      "open": "22.00",
      "high": "24.00",
      "low": "21.80",
      "close": "23.80",
      "average": "23.4036",
      "volume": "50525",
      "turnover": "1182417.6",
      "trades": "288"
    },
    {
      "date": "2026-05-29",
      "bid": "24.90",
      "ask": "25.90",
      "open": "24.00",
      "high": "27.20",
      "low": "24.00",
      "close": "24.80",
      "average": "25.4011",
      "volume": "45984",
      "turnover": "1168883.8",
      "trades": "164"
    },
    {
      "date": "2026-06-01",
      "bid": "25.60",
      "ask": "26.00",
      "open": "25.20",
      "high": "26.80",
      "low": "24.90",
      "close": "26.00",
      "average": "26.1161",
      "volume": "21777",
      "turnover": "568994.5",
      "trades": "107"
    },
    {
      "date": "2026-06-02",
      "bid": "25.00",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.40",
      "low": "25.00",
      "close": "25.50",
      "average": "25.57",
      "volume": "13795",
      "turnover": "352737.5",
      "trades": "48"
    },
    {
      "date": "2026-06-03",
      "bid": "25.00",
      "ask": "25.90",
      "open": "25.50",
      "high": "26.00",
      "low": "25.10",
      "close": "25.10",
      "average": "25.445",
      "volume": "6686",
      "turnover": "170131.8",
      "trades": "42"
    },
    {
      "date": "2026-06-04",
      "bid": "25.60",
      "ask": "25.70",
      "open": "24.70",
      "high": "25.90",
      "low": "24.70",
      "close": "25.70",
      "average": "25.4294",
      "volume": "843",
      "turnover": "21439.75",
      "trades": "13"
    },
    {
      "date": "2026-06-05",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.70",
      "high": "25.80",
      "low": "25.10",
      "close": "25.30",
      "average": "25.4301",
      "volume": "2012",
      "turnover": "51165.3",
      "trades": "17"
    },
    {
      "date": "2026-06-08",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.60",
      "high": "25.20",
      "low": "24.30",
      "close": "24.60",
      "average": "24.7088",
      "volume": "1699",
      "turnover": "41980.2",
      "trades": "27"
    },
    {
      "date": "2026-06-09",
      "bid": "24.10",
      "ask": "24.50",
      "open": "24.60",
      "high": "25.20",
      "low": "24.20",
      "close": "24.20",
      "average": "24.7162",
      "volume": "9091",
      "turnover": "224695",
      "trades": "33"
    },
    {
      "date": "2026-06-10",
      "bid": "24.20",
      "ask": "25.00",
      "open": "24.10",
      "high": "24.80",
      "low": "24.10",
      "close": "24.80",
      "average": "24.3306",
      "volume": "2214",
      "turnover": "53867.9",
      "trades": "14"
    },
    {
      "date": "2026-06-11",
      "bid": "26.00",
      "ask": "26.70",
      "open": "25.10",
      "high": "26.60",
      "low": "24.40",
      "close": "26.00",
      "average": "25.1735",
      "volume": "10586",
      "turnover": "266480.8",
      "trades": "37"
    },
    {
      "date": "2026-06-12",
      "bid": "25.80",
      "ask": "26.30",
      "open": "26.60",
      "high": "26.80",
      "low": "25.40",
      "close": "26.10",
      "average": "26.1692",
      "volume": "19081",
      "turnover": "499385.45",
      "trades": "49"
    },
    {
      "date": "2026-06-15",
      "bid": "26.40",
      "ask": "27.00",
      "open": "25.80",
      "high": "27.60",
      "low": "25.80",
      "close": "27.10",
      "average": "26.9225",
      "volume": "14027",
      "turnover": "377641.4",
      "trades": "43"
    },
    {
      "date": "2026-06-16",
      "bid": "26.10",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.50",
      "average": "26.6096",
      "volume": "3269",
      "turnover": "86986.9",
      "trades": "26"
    },
    {
      "date": "2026-06-17",
      "bid": "26.00",
      "ask": "26.60",
      "open": "26.30",
      "high": "26.70",
      "low": "26.00",
      "close": "26.00",
      "average": "26.2379",
      "volume": "728",
      "turnover": "19101.2",
      "trades": "8"
    },
    {
      "date": "2026-06-18",
      "bid": "25.30",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.20",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8104",
      "volume": "2139",
      "turnover": "55208.4",
      "trades": "11"
    },
    {
      "date": "2026-06-22",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.50",
      "high": "25.60",
      "low": "24.30",
      "close": "24.80",
      "average": "24.736",
      "volume": "14860",
      "turnover": "367577.5",
      "trades": "51"
    },
    {
      "date": "2026-06-23",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.70",
      "high": "24.70",
      "low": "24.40",
      "close": "24.50",
      "average": "24.4851",
      "volume": "477",
      "turnover": "11679.4",
      "trades": "13"
    },
    {
      "date": "2026-06-24",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.50",
      "high": "25.50",
      "low": "24.50",
      "close": "25.30",
      "average": "25.0216",
      "volume": "947",
      "turnover": "23695.5",
      "trades": "18"
    },
    {
      "date": "2026-06-25",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.50",
      "high": "25.20",
      "low": "24.50",
      "close": "24.90",
      "average": "24.7633",
      "volume": "5145",
      "turnover": "127407.3",
      "trades": "31"
    },
    {
      "date": "2026-06-26",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7228",
      "volume": "657",
      "turnover": "16242.9",
      "trades": "20"
    },
    {
      "date": "2026-06-29",
      "bid": "24.20",
      "ask": "24.90",
      "open": "24.60",
      "high": "26.30",
      "low": "24.00",
      "close": "24.50",
      "average": "24.985",
      "volume": "31595",
      "turnover": "789401.9",
      "trades": "69"
    },
    {
      "date": "2026-06-30",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.80",
      "low": "24.10",
      "close": "24.30",
      "average": "24.3431",
      "volume": "6186",
      "turnover": "150586.6",
      "trades": "34"
    },
    {
      "date": "2026-07-01",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.30",
      "high": "24.40",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1582",
      "volume": "3129",
      "turnover": "75591",
      "trades": "20"
    },
    {
      "date": "2026-07-02",
      "bid": "24.50",
      "ask": "24.80",
      "open": "23.90",
      "high": "25.50",
      "low": "23.90",
      "close": "24.50",
      "average": "24.7696",
      "volume": "3323",
      "turnover": "82309.5",
      "trades": "33"
    },
    {
      "date": "2026-07-03",
      "bid": "24.80",
      "ask": "25.10",
      "open": "24.50",
      "high": "25.20",
      "low": "24.50",
      "close": "24.80",
      "average": "24.9294",
      "volume": "1931",
      "turnover": "48138.7",
      "trades": "15"
    },
    {
      "date": "2026-07-06",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.80",
      "high": "25.50",
      "low": "24.10",
      "close": "24.70",
      "average": "24.995",
      "volume": "8564",
      "turnover": "214057.1",
      "trades": "34"
    },
    {
      "date": "2026-07-07",
      "bid": "25.10",
      "ask": "25.20",
      "open": "24.50",
      "high": "25.20",
      "low": "24.40",
      "close": "25.10",
      "average": "24.7371",
      "volume": "953",
      "turnover": "23574.5",
      "trades": "16"
    },
    {
      "date": "2026-07-08",
      "bid": "24.60",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.20",
      "close": "24.60",
      "average": "24.6841",
      "volume": "5808",
      "turnover": "143365.1",
      "trades": "21"
    },
    {
      "date": "2026-07-09",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.80",
      "high": "24.80",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5277",
      "volume": "2207",
      "turnover": "54132.6",
      "trades": "12"
    },
    {
      "date": "2026-07-10",
      "bid": "24.60",
      "ask": "25.10",
      "open": "24.40",
      "high": "24.60",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5618",
      "volume": "2112",
      "turnover": "51874.5",
      "trades": "15"
    },
    {
      "date": "2026-07-13",
      "bid": "26.00",
      "ask": "27.20",
      "open": "25.10",
      "high": "27.40",
      "low": "24.80",
      "close": "25.60",
      "average": "26.4501",
      "volume": "22188",
      "turnover": "586874.3",
      "trades": "89"
    },
    {
      "date": "2026-07-14",
      "bid": "20.50",
      "ask": "20.60",
      "open": "26.00",
      "high": "26.50",
      "low": "19.00",
      "close": "20.40",
      "average": "20.4667",
      "volume": "302804",
      "turnover": "6197391",
      "trades": "535"
    },
    {
      "date": "2026-07-15",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.80",
      "low": "20.00",
      "close": "21.00",
      "average": "20.8041",
      "volume": "43347",
      "turnover": "901795.7",
      "trades": "138"
    },
    {
      "date": "2026-07-16",
      "bid": "21.70",
      "ask": "21.90",
      "open": "20.80",
      "high": "23.00",
      "low": "20.50",
      "close": "22.00",
      "average": "21.9641",
      "volume": "29588",
      "turnover": "649874.5",
      "trades": "87"
    },
    {
      "date": "2026-07-17",
      "bid": "21.20",
      "ask": "21.70",
      "open": "21.70",
      "high": "22.20",
      "low": "20.80",
      "close": "21.30",
      "average": "21.4044",
      "volume": "17243",
      "turnover": "369075.3",
      "trades": "51"
    },
    {
      "date": "2026-07-20",
      "bid": "21.70",
      "ask": "22.10",
      "open": "21.70",
      "high": "22.00",
      "low": "21.00",
      "close": "21.70",
      "average": "21.5274",
      "volume": "20888",
      "turnover": "449664.4",
      "trades": "52"
    },
    {
      "date": "2026-07-21",
      "bid": "21.60",
      "ask": "21.70",
      "open": "21.10",
      "high": "21.80",
      "low": "21.10",
      "close": "21.70",
      "average": "21.3955",
      "volume": "1829",
      "turnover": "39132.3",
      "trades": "16"
    },
    {
      "date": "2026-07-22",
      "bid": "21.30",
      "ask": "21.90",
      "open": "21.40",
      "high": "21.70",
      "low": "20.70",
      "close": "21.20",
      "average": "21.2519",
      "volume": "17925",
      "turnover": "380940.8",
      "trades": "50"
    },
    {
      "date": "2026-07-23",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.20",
      "high": "21.20",
      "low": "20.40",
      "close": "20.70",
      "average": "20.7176",
      "volume": "12180",
      "turnover": "252340.1",
      "trades": "30"
    },
    {
      "date": "2026-07-24",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.70",
      "high": "21.00",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9865",
      "volume": "2245",
      "turnover": "47113.05",
      "trades": "24"
    },
    {
      "date": "2026-07-27",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.90",
      "high": "22.90",
      "low": "21.20",
      "close": "21.60",
      "average": "21.6941",
      "volume": "13155",
      "turnover": "285386.3",
      "trades": "65"
    },
    {
      "date": "2026-07-28",
      "bid": "22.00",
      "ask": "22.20",
      "open": "21.60",
      "high": "22.60",
      "low": "21.60",
      "close": "22.20",
      "average": "22.1776",
      "volume": "4334",
      "turnover": "96117.7",
      "trades": "53"
    },
    {
      "date": "2026-07-29",
      "bid": "22.50",
      "ask": "22.60",
      "open": "22.20",
      "high": "23.00",
      "low": "22.20",
      "close": "22.50",
      "average": "22.6403",
      "volume": "11193",
      "turnover": "253413.3",
      "trades": "39"
    },
    {
      "date": "2026-07-30",
      "bid": "23.00",
      "ask": "23.20",
      "open": "22.50",
      "high": "23.50",
      "low": "22.20",
      "close": "23.20",
      "average": "23.0813",
      "volume": "8646",
      "turnover": "199561.3",
      "trades": "41"
    },
    {
      "date": "2026-07-31",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1162",
      "volume": "613",
      "turnover": "14170.2",
      "trades": "12"
    },
    {
      "date": "2026-08-03",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.40",
      "low": "22.60",
      "close": "22.60",
      "average": "22.8116",
      "volume": "8925",
      "turnover": "203593.7",
      "trades": "40"
    },
    {
      "date": "2026-08-04",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.60",
      "low": "22.10",
      "close": "22.40",
      "average": "22.2548",
      "volume": "3191",
      "turnover": "71015.2",
      "trades": "28"
    },
    {
      "date": "2026-08-05",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.50",
      "high": "22.50",
      "low": "22.00",
      "close": "22.10",
      "average": "22.1669",
      "volume": "2797",
      "turnover": "62000.7",
      "trades": "28"
    },
    {
      "date": "2026-08-06",
      "bid": "21.20",
      "ask": "21.40",
      "open": "22.00",
      "high": "22.50",
      "low": "21.30",
      "close": "21.40",
      "average": "21.6855",
      "volume": "21189",
      "turnover": "459519.7",
      "trades": "88"
    }
  ]
}