{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5370906/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/prisma?id=TX5370906",
    "requested_from_date": "2024-06-18",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5370906",
    "asset_class": "SHARES",
    "isin": "SE0022062055",
    "symbol": "PRISMA",
    "company": "Prisma Properties",
    "market": null,
    "last_sale_price": "SEK 24.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 533,
  "first_date": "2024-06-18",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-06-18",
      "bid": "27.645",
      "ask": "27.79",
      "open": "27.60",
      "high": "28.165",
      "low": "27.48",
      "close": "27.80",
      "average": "27.5641",
      "volume": "9098956",
      "turnover": "250884131.68",
      "trades": "6048"
    },
    {
      "date": "2024-06-19",
      "bid": "27.50",
      "ask": "27.505",
      "open": "27.85",
      "high": "27.89",
      "low": "27.50",
      "close": "27.525",
      "average": "27.5148",
      "volume": "1950854",
      "turnover": "53678781.18",
      "trades": "873"
    },
    {
      "date": "2024-06-20",
      "bid": "27.50",
      "ask": "27.505",
      "open": "27.525",
      "high": "27.525",
      "low": "27.495",
      "close": "27.50",
      "average": "27.5003",
      "volume": "2647934",
      "turnover": "72819121.78",
      "trades": "741"
    },
    {
      "date": "2024-06-24",
      "bid": "27.485",
      "ask": "27.49",
      "open": "27.50",
      "high": "27.505",
      "low": "27.005",
      "close": "27.495",
      "average": "27.413",
      "volume": "2198840",
      "turnover": "60229767.62",
      "trades": "1137"
    },
    {
      "date": "2024-06-25",
      "bid": "27.35",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "27.10",
      "close": "27.20",
      "average": "27.206",
      "volume": "314114",
      "turnover": "8547097.69",
      "trades": "278"
    },
    {
      "date": "2024-06-26",
      "bid": "27.15",
      "ask": "27.20",
      "open": "27.50",
      "high": "27.50",
      "low": "27.10",
      "close": "27.15",
      "average": "27.2441",
      "volume": "395771",
      "turnover": "10785610.05",
      "trades": "385"
    },
    {
      "date": "2024-06-27",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.30",
      "high": "27.35",
      "low": "27.05",
      "close": "27.05",
      "average": "27.1275",
      "volume": "270475",
      "turnover": "7342715.72",
      "trades": "205"
    },
    {
      "date": "2024-06-28",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.05",
      "high": "27.25",
      "low": "26.90",
      "close": "27.10",
      "average": "27.0501",
      "volume": "203957",
      "turnover": "5518259.9",
      "trades": "253"
    },
    {
      "date": "2024-07-01",
      "bid": "26.95",
      "ask": "27.00",
      "open": "27.10",
      "high": "27.15",
      "low": "26.85",
      "close": "27.00",
      "average": "26.9405",
      "volume": "200372",
      "turnover": "5394664.08",
      "trades": "324"
    },
    {
      "date": "2024-07-02",
      "bid": "26.65",
      "ask": "26.75",
      "open": "26.95",
      "high": "26.95",
      "low": "26.55",
      "close": "26.80",
      "average": "26.711",
      "volume": "97652",
      "turnover": "2608353.73",
      "trades": "218"
    },
    {
      "date": "2024-07-03",
      "bid": "27.20",
      "ask": "27.30",
      "open": "26.65",
      "high": "27.65",
      "low": "26.60",
      "close": "27.25",
      "average": "27.2822",
      "volume": "248701",
      "turnover": "6784971.6",
      "trades": "290"
    },
    {
      "date": "2024-07-04",
      "bid": "27.25",
      "ask": "27.35",
      "open": "27.25",
      "high": "27.60",
      "low": "27.25",
      "close": "27.30",
      "average": "27.351",
      "volume": "140599",
      "turnover": "3846285.53",
      "trades": "200"
    },
    {
      "date": "2024-07-05",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.25",
      "low": "26.50",
      "close": "27.15",
      "average": "26.8933",
      "volume": "242790",
      "turnover": "6529394.05",
      "trades": "342"
    },
    {
      "date": "2024-07-08",
      "bid": "26.55",
      "ask": "26.65",
      "open": "26.90",
      "high": "27.15",
      "low": "26.50",
      "close": "26.50",
      "average": "26.75",
      "volume": "55429",
      "turnover": "1482825.99",
      "trades": "201"
    },
    {
      "date": "2024-07-09",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.50",
      "high": "27.20",
      "low": "26.15",
      "close": "27.10",
      "average": "26.8325",
      "volume": "74195",
      "turnover": "1989553.75",
      "trades": "188"
    },
    {
      "date": "2024-07-10",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.45",
      "low": "26.95",
      "close": "27.45",
      "average": "27.1993",
      "volume": "31456",
      "turnover": "855561.93",
      "trades": "153"
    },
    {
      "date": "2024-07-11",
      "bid": "27.30",
      "ask": "27.35",
      "open": "27.10",
      "high": "27.45",
      "low": "27.10",
      "close": "27.40",
      "average": "27.264",
      "volume": "32377",
      "turnover": "882725.35",
      "trades": "125"
    },
    {
      "date": "2024-07-12",
      "bid": "27.10",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.40",
      "low": "26.90",
      "close": "27.15",
      "average": "27.1755",
      "volume": "29734",
      "turnover": "808001.15",
      "trades": "131"
    },
    {
      "date": "2024-07-15",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.90",
      "high": "27.15",
      "low": "26.90",
      "close": "27.15",
      "average": "27.0822",
      "volume": "19536",
      "turnover": "529070.53",
      "trades": "158"
    },
    {
      "date": "2024-07-16",
      "bid": "27.05",
      "ask": "27.15",
      "open": "27.15",
      "high": "27.20",
      "low": "26.95",
      "close": "27.05",
      "average": "27.089",
      "volume": "14741",
      "turnover": "399329.65",
      "trades": "129"
    },
    {
      "date": "2024-07-17",
      "bid": "26.65",
      "ask": "26.80",
      "open": "27.05",
      "high": "27.35",
      "low": "26.55",
      "close": "26.65",
      "average": "26.7926",
      "volume": "48131",
      "turnover": "1289553.87",
      "trades": "201"
    },
    {
      "date": "2024-07-18",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.60",
      "high": "26.80",
      "low": "26.45",
      "close": "26.60",
      "average": "26.612",
      "volume": "32787",
      "turnover": "872520.33",
      "trades": "172"
    },
    {
      "date": "2024-07-19",
      "bid": "26.85",
      "ask": "27.00",
      "open": "26.40",
      "high": "27.00",
      "low": "26.40",
      "close": "26.90",
      "average": "26.6459",
      "volume": "34528",
      "turnover": "920030.7",
      "trades": "164"
    },
    {
      "date": "2024-07-22",
      "bid": "26.55",
      "ask": "26.75",
      "open": "26.70",
      "high": "27.35",
      "low": "26.55",
      "close": "26.55",
      "average": "26.8573",
      "volume": "35711",
      "turnover": "959144.83",
      "trades": "193"
    },
    {
      "date": "2024-07-23",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.55",
      "high": "26.70",
      "low": "25.85",
      "close": "26.05",
      "average": "26.3276",
      "volume": "63755",
      "turnover": "1678496.35",
      "trades": "309"
    },
    {
      "date": "2024-07-24",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.50",
      "low": "26.00",
      "close": "26.45",
      "average": "26.3652",
      "volume": "12443",
      "turnover": "328062.7",
      "trades": "115"
    },
    {
      "date": "2024-07-25",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.55",
      "low": "26.05",
      "close": "26.20",
      "average": "26.2195",
      "volume": "15727",
      "turnover": "412374.25",
      "trades": "123"
    },
    {
      "date": "2024-07-26",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.20",
      "high": "26.70",
      "low": "26.15",
      "close": "26.60",
      "average": "26.5195",
      "volume": "18225",
      "turnover": "483108.05",
      "trades": "116"
    },
    {
      "date": "2024-07-29",
      "bid": "25.90",
      "ask": "26.05",
      "open": "26.35",
      "high": "26.35",
      "low": "25.85",
      "close": "26.00",
      "average": "25.9842",
      "volume": "60526",
      "turnover": "1572705.16",
      "trades": "296"
    },
    {
      "date": "2024-07-30",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.95",
      "high": "26.00",
      "low": "25.60",
      "close": "25.70",
      "average": "25.8306",
      "volume": "528328",
      "turnover": "13647006.06",
      "trades": "160"
    },
    {
      "date": "2024-07-31",
      "bid": "25.805",
      "ask": "26.00",
      "open": "25.23",
      "high": "26.275",
      "low": "25.23",
      "close": "26.08",
      "average": "25.7377",
      "volume": "50407",
      "turnover": "1297311.61",
      "trades": "326"
    },
    {
      "date": "2024-08-01",
      "bid": "25.69",
      "ask": "25.825",
      "open": "26.075",
      "high": "26.075",
      "low": "25.60",
      "close": "25.72",
      "average": "25.6952",
      "volume": "13268",
      "turnover": "340929.93",
      "trades": "152"
    },
    {
      "date": "2024-08-02",
      "bid": "25.405",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.58",
      "low": "25.025",
      "close": "25.50",
      "average": "25.4348",
      "volume": "39417",
      "turnover": "1002571.78",
      "trades": "176"
    },
    {
      "date": "2024-08-05",
      "bid": "24.505",
      "ask": "25.00",
      "open": "25.49",
      "high": "25.49",
      "low": "23.315",
      "close": "24.96",
      "average": "24.7681",
      "volume": "61437",
      "turnover": "1521684.99",
      "trades": "372"
    },
    {
      "date": "2024-08-06",
      "bid": "25.845",
      "ask": "25.98",
      "open": "24.205",
      "high": "26.00",
      "low": "24.205",
      "close": "25.92",
      "average": "25.1284",
      "volume": "28694",
      "turnover": "720983.79",
      "trades": "218"
    },
    {
      "date": "2024-08-07",
      "bid": "26.015",
      "ask": "26.075",
      "open": "25.92",
      "high": "26.05",
      "low": "24.805",
      "close": "25.905",
      "average": "25.6523",
      "volume": "31709",
      "turnover": "813388.18",
      "trades": "165"
    },
    {
      "date": "2024-08-08",
      "bid": "25.815",
      "ask": "25.995",
      "open": "25.80",
      "high": "25.985",
      "low": "25.46",
      "close": "25.94",
      "average": "25.812",
      "volume": "5436",
      "turnover": "140313.19",
      "trades": "56"
    },
    {
      "date": "2024-08-09",
      "bid": "25.935",
      "ask": "26.00",
      "open": "25.935",
      "high": "26.395",
      "low": "25.60",
      "close": "25.90",
      "average": "26.0556",
      "volume": "19811",
      "turnover": "516222.01",
      "trades": "108"
    },
    {
      "date": "2024-08-12",
      "bid": "25.325",
      "ask": "25.54",
      "open": "25.50",
      "high": "25.885",
      "low": "25.305",
      "close": "25.32",
      "average": "25.5473",
      "volume": "6816",
      "turnover": "174130.51",
      "trades": "65"
    },
    {
      "date": "2024-08-13",
      "bid": "25.215",
      "ask": "25.32",
      "open": "25.32",
      "high": "25.325",
      "low": "25.215",
      "close": "25.325",
      "average": "25.2736",
      "volume": "8301",
      "turnover": "209796.25",
      "trades": "80"
    },
    {
      "date": "2024-08-14",
      "bid": "25.25",
      "ask": "25.325",
      "open": "25.325",
      "high": "25.35",
      "low": "24.805",
      "close": "25.35",
      "average": "25.092",
      "volume": "12468",
      "turnover": "312827.13",
      "trades": "118"
    },
    {
      "date": "2024-08-15",
      "bid": "25.305",
      "ask": "25.45",
      "open": "25.35",
      "high": "25.55",
      "low": "24.745",
      "close": "25.55",
      "average": "25.1794",
      "volume": "21559",
      "turnover": "542832.67",
      "trades": "103"
    },
    {
      "date": "2024-08-16",
      "bid": "26.46",
      "ask": "26.645",
      "open": "25.07",
      "high": "26.75",
      "low": "25.00",
      "close": "26.75",
      "average": "25.8689",
      "volume": "40628",
      "turnover": "1051006.96",
      "trades": "159"
    },
    {
      "date": "2024-08-19",
      "bid": "26.76",
      "ask": "26.895",
      "open": "27.50",
      "high": "27.80",
      "low": "26.365",
      "close": "26.90",
      "average": "26.9972",
      "volume": "92510",
      "turnover": "2497173.64",
      "trades": "150"
    },
    {
      "date": "2024-08-20",
      "bid": "26.35",
      "ask": "26.42",
      "open": "26.80",
      "high": "26.80",
      "low": "26.26",
      "close": "26.26",
      "average": "26.4539",
      "volume": "6164",
      "turnover": "163061.72",
      "trades": "98"
    },
    {
      "date": "2024-08-21",
      "bid": "26.245",
      "ask": "26.34",
      "open": "26.245",
      "high": "26.855",
      "low": "26.01",
      "close": "26.435",
      "average": "26.4566",
      "volume": "28056",
      "turnover": "742417.93",
      "trades": "70"
    },
    {
      "date": "2024-08-22",
      "bid": "25.78",
      "ask": "25.93",
      "open": "26.435",
      "high": "26.435",
      "low": "25.755",
      "close": "25.995",
      "average": "26.034",
      "volume": "9970",
      "turnover": "259558.73",
      "trades": "77"
    },
    {
      "date": "2024-08-23",
      "bid": "26.30",
      "ask": "26.48",
      "open": "25.94",
      "high": "26.49",
      "low": "25.485",
      "close": "26.49",
      "average": "25.7613",
      "volume": "53699",
      "turnover": "1383357.98",
      "trades": "139"
    },
    {
      "date": "2024-08-26",
      "bid": "25.955",
      "ask": "26.18",
      "open": "25.81",
      "high": "26.485",
      "low": "25.81",
      "close": "26.305",
      "average": "26.0618",
      "volume": "9989",
      "turnover": "260331.13",
      "trades": "112"
    },
    {
      "date": "2024-08-27",
      "bid": "25.88",
      "ask": "26.08",
      "open": "25.555",
      "high": "26.30",
      "low": "25.555",
      "close": "25.80",
      "average": "25.9316",
      "volume": "6113",
      "turnover": "158973.13",
      "trades": "63"
    },
    {
      "date": "2024-08-28",
      "bid": "25.845",
      "ask": "26.345",
      "open": "25.80",
      "high": "26.35",
      "low": "25.575",
      "close": "26.35",
      "average": "25.8357",
      "volume": "8837",
      "turnover": "228376.03",
      "trades": "86"
    },
    {
      "date": "2024-08-29",
      "bid": "26.19",
      "ask": "26.495",
      "open": "26.35",
      "high": "26.51",
      "low": "25.91",
      "close": "26.51",
      "average": "26.2192",
      "volume": "6089",
      "turnover": "159625.2",
      "trades": "62"
    },
    {
      "date": "2024-08-30",
      "bid": "26.14",
      "ask": "26.385",
      "open": "26.51",
      "high": "26.51",
      "low": "25.60",
      "close": "26.19",
      "average": "26.1226",
      "volume": "4810",
      "turnover": "125652.82",
      "trades": "64"
    },
    {
      "date": "2024-09-02",
      "bid": "26.20",
      "ask": "26.235",
      "open": "27.435",
      "high": "27.435",
      "low": "26.00",
      "close": "26.235",
      "average": "26.19",
      "volume": "13688",
      "turnover": "358282.68",
      "trades": "73"
    },
    {
      "date": "2024-09-03",
      "bid": "25.915",
      "ask": "25.97",
      "open": "26.235",
      "high": "26.235",
      "low": "25.82",
      "close": "25.82",
      "average": "25.9923",
      "volume": "3079",
      "turnover": "80033.65",
      "trades": "37"
    },
    {
      "date": "2024-09-04",
      "bid": "25.755",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.605",
      "close": "25.755",
      "average": "25.7548",
      "volume": "1595",
      "turnover": "41078.94",
      "trades": "32"
    },
    {
      "date": "2024-09-05",
      "bid": "25.655",
      "ask": "25.985",
      "open": "25.755",
      "high": "25.99",
      "low": "25.75",
      "close": "25.99",
      "average": "25.888",
      "volume": "2654",
      "turnover": "68651.79",
      "trades": "19"
    },
    {
      "date": "2024-09-06",
      "bid": "26.39",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.50",
      "low": "25.76",
      "close": "26.50",
      "average": "26.259",
      "volume": "16598",
      "turnover": "435688.07",
      "trades": "160"
    },
    {
      "date": "2024-09-09",
      "bid": "26.015",
      "ask": "26.395",
      "open": "26.50",
      "high": "26.90",
      "low": "25.67",
      "close": "26.345",
      "average": "26.6327",
      "volume": "19633",
      "turnover": "522800.26",
      "trades": "69"
    },
    {
      "date": "2024-09-10",
      "bid": "25.91",
      "ask": "26.385",
      "open": "26.345",
      "high": "26.89",
      "low": "25.725",
      "close": "25.97",
      "average": "26.3158",
      "volume": "8543",
      "turnover": "224815.72",
      "trades": "138"
    },
    {
      "date": "2024-09-11",
      "bid": "25.735",
      "ask": "26.105",
      "open": "26.385",
      "high": "26.90",
      "low": "25.70",
      "close": "25.735",
      "average": "26.077",
      "volume": "271398",
      "turnover": "7258033.05",
      "trades": "244"
    },
    {
      "date": "2024-09-12",
      "bid": "26.36",
      "ask": "26.66",
      "open": "26.695",
      "high": "26.795",
      "low": "25.745",
      "close": "26.795",
      "average": "26.295",
      "volume": "377681",
      "turnover": "9930912.76",
      "trades": "60"
    },
    {
      "date": "2024-09-13",
      "bid": "26.93",
      "ask": "27.00",
      "open": "26.005",
      "high": "27.375",
      "low": "26.005",
      "close": "27.00",
      "average": "26.8102",
      "volume": "12915",
      "turnover": "346253.75",
      "trades": "131"
    },
    {
      "date": "2024-09-16",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.06",
      "high": "27.065",
      "low": "25.395",
      "close": "26.40",
      "average": "26.5416",
      "volume": "12238",
      "turnover": "324775.2",
      "trades": "91"
    },
    {
      "date": "2024-09-17",
      "bid": "25.70",
      "ask": "25.965",
      "open": "25.90",
      "high": "26.40",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8047",
      "volume": "11633",
      "turnover": "300185.72",
      "trades": "118"
    },
    {
      "date": "2024-09-18",
      "bid": "25.135",
      "ask": "25.225",
      "open": "25.80",
      "high": "26.295",
      "low": "25.045",
      "close": "25.045",
      "average": "25.4803",
      "volume": "11939",
      "turnover": "304208.92",
      "trades": "118"
    },
    {
      "date": "2024-09-19",
      "bid": "25.35",
      "ask": "25.40",
      "open": "25.045",
      "high": "26.39",
      "low": "25.045",
      "close": "25.35",
      "average": "25.2855",
      "volume": "11277",
      "turnover": "285145.1",
      "trades": "116"
    },
    {
      "date": "2024-09-20",
      "bid": "26.005",
      "ask": "26.10",
      "open": "26.89",
      "high": "26.89",
      "low": "25.305",
      "close": "26.00",
      "average": "26.2463",
      "volume": "28015",
      "turnover": "735288.86",
      "trades": "128"
    },
    {
      "date": "2024-09-23",
      "bid": "25.65",
      "ask": "25.71",
      "open": "25.00",
      "high": "26.48",
      "low": "25.00",
      "close": "25.60",
      "average": "25.4401",
      "volume": "10162",
      "turnover": "258522.74",
      "trades": "128"
    },
    {
      "date": "2024-09-24",
      "bid": "25.685",
      "ask": "25.905",
      "open": "25.60",
      "high": "26.50",
      "low": "25.60",
      "close": "25.68",
      "average": "26.0184",
      "volume": "3743",
      "turnover": "97387.01",
      "trades": "72"
    },
    {
      "date": "2024-09-25",
      "bid": "25.80",
      "ask": "25.995",
      "open": "25.68",
      "high": "27.00",
      "low": "25.675",
      "close": "25.705",
      "average": "26.0024",
      "volume": "9829",
      "turnover": "255578.1",
      "trades": "88"
    },
    {
      "date": "2024-09-26",
      "bid": "26.115",
      "ask": "26.48",
      "open": "26.335",
      "high": "26.47",
      "low": "25.81",
      "close": "26.11",
      "average": "26.2466",
      "volume": "216722",
      "turnover": "5688177.25",
      "trades": "59"
    },
    {
      "date": "2024-09-27",
      "bid": "26.62",
      "ask": "26.995",
      "open": "26.215",
      "high": "27.095",
      "low": "26.215",
      "close": "26.48",
      "average": "26.7105",
      "volume": "8473",
      "turnover": "226354.16",
      "trades": "73"
    },
    {
      "date": "2024-09-30",
      "bid": "26.88",
      "ask": "26.99",
      "open": "26.475",
      "high": "27.00",
      "low": "26.475",
      "close": "26.75",
      "average": "26.8679",
      "volume": "11037",
      "turnover": "296535.65",
      "trades": "116"
    },
    {
      "date": "2024-10-01",
      "bid": "26.855",
      "ask": "27.195",
      "open": "26.80",
      "high": "27.495",
      "low": "26.75",
      "close": "26.85",
      "average": "26.9377",
      "volume": "24493",
      "turnover": "660919.07",
      "trades": "137"
    },
    {
      "date": "2024-10-02",
      "bid": "26.755",
      "ask": "26.815",
      "open": "26.675",
      "high": "27.365",
      "low": "26.11",
      "close": "26.75",
      "average": "26.6842",
      "volume": "20780",
      "turnover": "554497.85",
      "trades": "112"
    },
    {
      "date": "2024-10-03",
      "bid": "26.865",
      "ask": "27.33",
      "open": "26.625",
      "high": "27.32",
      "low": "26.625",
      "close": "27.225",
      "average": "26.9007",
      "volume": "4969",
      "turnover": "133669.53",
      "trades": "67"
    },
    {
      "date": "2024-10-04",
      "bid": "26.885",
      "ask": "27.28",
      "open": "26.755",
      "high": "27.30",
      "low": "26.515",
      "close": "27.24",
      "average": "27.0443",
      "volume": "12384",
      "turnover": "334916.65",
      "trades": "138"
    },
    {
      "date": "2024-10-07",
      "bid": "26.90",
      "ask": "26.905",
      "open": "27.50",
      "high": "27.50",
      "low": "26.81",
      "close": "26.90",
      "average": "26.9533",
      "volume": "171466",
      "turnover": "4621573.26",
      "trades": "93"
    },
    {
      "date": "2024-10-08",
      "bid": "26.385",
      "ask": "26.53",
      "open": "26.11",
      "high": "26.895",
      "low": "26.11",
      "close": "26.53",
      "average": "26.3249",
      "volume": "4194",
      "turnover": "110406.86",
      "trades": "61"
    },
    {
      "date": "2024-10-09",
      "bid": "26.53",
      "ask": "26.73",
      "open": "26.53",
      "high": "26.885",
      "low": "26.315",
      "close": "26.525",
      "average": "26.4927",
      "volume": "3668",
      "turnover": "97204.11",
      "trades": "46"
    },
    {
      "date": "2024-10-10",
      "bid": "26.36",
      "ask": "26.37",
      "open": "26.905",
      "high": "27.00",
      "low": "26.36",
      "close": "26.36",
      "average": "26.5921",
      "volume": "38976",
      "turnover": "1036457.19",
      "trades": "145"
    },
    {
      "date": "2024-10-11",
      "bid": "25.91",
      "ask": "26.155",
      "open": "27.17",
      "high": "27.17",
      "low": "25.27",
      "close": "25.84",
      "average": "25.9939",
      "volume": "5663",
      "turnover": "147264.47",
      "trades": "73"
    },
    {
      "date": "2024-10-14",
      "bid": "25.205",
      "ask": "25.435",
      "open": "25.065",
      "high": "25.835",
      "low": "25.065",
      "close": "25.105",
      "average": "25.5284",
      "volume": "23774",
      "turnover": "606921.18",
      "trades": "137"
    },
    {
      "date": "2024-10-15",
      "bid": "25.11",
      "ask": "25.275",
      "open": "25.205",
      "high": "25.495",
      "low": "25.10",
      "close": "25.10",
      "average": "25.2002",
      "volume": "307178",
      "turnover": "7741243.98",
      "trades": "62"
    },
    {
      "date": "2024-10-16",
      "bid": "25.40",
      "ask": "25.495",
      "open": "25.10",
      "high": "25.50",
      "low": "25.10",
      "close": "25.30",
      "average": "25.2937",
      "volume": "7638",
      "turnover": "193193.37",
      "trades": "43"
    },
    {
      "date": "2024-10-17",
      "bid": "25.30",
      "ask": "25.615",
      "open": "26.495",
      "high": "26.495",
      "low": "25.30",
      "close": "25.30",
      "average": "25.3917",
      "volume": "26536",
      "turnover": "673793.95",
      "trades": "102"
    },
    {
      "date": "2024-10-18",
      "bid": "25.305",
      "ask": "25.69",
      "open": "25.30",
      "high": "25.695",
      "low": "25.30",
      "close": "25.30",
      "average": "25.307",
      "volume": "7499",
      "turnover": "190037.48",
      "trades": "39"
    },
    {
      "date": "2024-10-21",
      "bid": "25.305",
      "ask": "25.64",
      "open": "25.295",
      "high": "25.71",
      "low": "25.295",
      "close": "25.30",
      "average": "25.3246",
      "volume": "4231",
      "turnover": "107148.42",
      "trades": "56"
    },
    {
      "date": "2024-10-22",
      "bid": "25.21",
      "ask": "25.24",
      "open": "25.30",
      "high": "25.45",
      "low": "25.20",
      "close": "25.22",
      "average": "25.2398",
      "volume": "2444",
      "turnover": "61685.99",
      "trades": "33"
    },
    {
      "date": "2024-10-23",
      "bid": "25.20",
      "ask": "25.495",
      "open": "25.205",
      "high": "25.91",
      "low": "25.20",
      "close": "25.20",
      "average": "25.2388",
      "volume": "3846",
      "turnover": "97068.58",
      "trades": "38"
    },
    {
      "date": "2024-10-24",
      "bid": "24.70",
      "ask": "24.955",
      "open": "25.205",
      "high": "25.30",
      "low": "24.70",
      "close": "24.70",
      "average": "25.0531",
      "volume": "21475",
      "turnover": "538064.27",
      "trades": "75"
    },
    {
      "date": "2024-10-25",
      "bid": "24.74",
      "ask": "25.275",
      "open": "24.70",
      "high": "25.40",
      "low": "24.20",
      "close": "25.02",
      "average": "24.8185",
      "volume": "16873",
      "turnover": "418762.65",
      "trades": "231"
    },
    {
      "date": "2024-10-28",
      "bid": "25.285",
      "ask": "25.30",
      "open": "25.02",
      "high": "25.995",
      "low": "24.94",
      "close": "25.285",
      "average": "25.1296",
      "volume": "8037",
      "turnover": "202015.65",
      "trades": "50"
    },
    {
      "date": "2024-10-29",
      "bid": "24.915",
      "ask": "25.295",
      "open": "25.30",
      "high": "25.30",
      "low": "24.85",
      "close": "24.86",
      "average": "24.9164",
      "volume": "4550",
      "turnover": "113369.79",
      "trades": "85"
    },
    {
      "date": "2024-10-30",
      "bid": "25.00",
      "ask": "25.615",
      "open": "24.80",
      "high": "26.99",
      "low": "24.80",
      "close": "25.00",
      "average": "25.503",
      "volume": "6411",
      "turnover": "163499.92",
      "trades": "95"
    },
    {
      "date": "2024-10-31",
      "bid": "25.00",
      "ask": "25.36",
      "open": "25.005",
      "high": "26.965",
      "low": "25.00",
      "close": "25.045",
      "average": "25.1742",
      "volume": "13495",
      "turnover": "339726.12",
      "trades": "64"
    },
    {
      "date": "2024-11-01",
      "bid": "24.80",
      "ask": "25.025",
      "open": "25.045",
      "high": "25.19",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0039",
      "volume": "981",
      "turnover": "24528.81",
      "trades": "27"
    },
    {
      "date": "2024-11-04",
      "bid": "24.195",
      "ask": "24.705",
      "open": "24.50",
      "high": "24.80",
      "low": "24.13",
      "close": "24.19",
      "average": "24.2271",
      "volume": "16095",
      "turnover": "389937.72",
      "trades": "94"
    },
    {
      "date": "2024-11-05",
      "bid": "24.635",
      "ask": "24.645",
      "open": "24.19",
      "high": "24.725",
      "low": "23.90",
      "close": "23.90",
      "average": "24.142",
      "volume": "8111",
      "turnover": "195816.17",
      "trades": "107"
    },
    {
      "date": "2024-11-06",
      "bid": "24.10",
      "ask": "24.49",
      "open": "24.00",
      "high": "24.795",
      "low": "23.55",
      "close": "24.495",
      "average": "24.1975",
      "volume": "31044",
      "turnover": "751186.94",
      "trades": "115"
    },
    {
      "date": "2024-11-07",
      "bid": "24.56",
      "ask": "24.795",
      "open": "24.49",
      "high": "24.795",
      "low": "24.105",
      "close": "24.795",
      "average": "24.5282",
      "volume": "43639",
      "turnover": "1071603.07",
      "trades": "87"
    },
    {
      "date": "2024-11-08",
      "bid": "24.855",
      "ask": "25.73",
      "open": "24.795",
      "high": "25.965",
      "low": "24.125",
      "close": "24.78",
      "average": "24.6389",
      "volume": "6155",
      "turnover": "151652.94",
      "trades": "67"
    },
    {
      "date": "2024-11-11",
      "bid": "24.42",
      "ask": "24.515",
      "open": "24.78",
      "high": "24.79",
      "low": "24.305",
      "close": "24.515",
      "average": "24.72",
      "volume": "9351",
      "turnover": "231157.18",
      "trades": "74"
    },
    {
      "date": "2024-11-12",
      "bid": "24.00",
      "ask": "24.25",
      "open": "24.32",
      "high": "24.40",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2331",
      "volume": "15731",
      "turnover": "382287.83",
      "trades": "92"
    },
    {
      "date": "2024-11-13",
      "bid": "23.905",
      "ask": "24.19",
      "open": "24.00",
      "high": "24.49",
      "low": "23.80",
      "close": "24.19",
      "average": "23.9938",
      "volume": "3640",
      "turnover": "87337.32",
      "trades": "55"
    },
    {
      "date": "2024-11-14",
      "bid": "23.685",
      "ask": "24.02",
      "open": "23.905",
      "high": "24.36",
      "low": "23.625",
      "close": "23.685",
      "average": "23.8024",
      "volume": "115505",
      "turnover": "2749300.5",
      "trades": "126"
    },
    {
      "date": "2024-11-15",
      "bid": "23.28",
      "ask": "23.345",
      "open": "23.68",
      "high": "23.68",
      "low": "22.995",
      "close": "23.28",
      "average": "23.254",
      "volume": "4372",
      "turnover": "101666.7",
      "trades": "55"
    },
    {
      "date": "2024-11-18",
      "bid": "24.005",
      "ask": "24.495",
      "open": "23.30",
      "high": "24.50",
      "low": "22.91",
      "close": "24.27",
      "average": "23.8189",
      "volume": "4601",
      "turnover": "109590.95",
      "trades": "66"
    },
    {
      "date": "2024-11-19",
      "bid": "23.61",
      "ask": "23.89",
      "open": "23.00",
      "high": "24.40",
      "low": "23.00",
      "close": "23.61",
      "average": "23.8484",
      "volume": "5339",
      "turnover": "127326.46",
      "trades": "57"
    },
    {
      "date": "2024-11-20",
      "bid": "23.99",
      "ask": "23.995",
      "open": "22.965",
      "high": "24.395",
      "low": "22.965",
      "close": "23.99",
      "average": "23.88",
      "volume": "6825",
      "turnover": "162981.35",
      "trades": "90"
    },
    {
      "date": "2024-11-21",
      "bid": "23.16",
      "ask": "23.37",
      "open": "23.995",
      "high": "24.00",
      "low": "23.03",
      "close": "23.03",
      "average": "23.4808",
      "volume": "5834",
      "turnover": "136998.32",
      "trades": "47"
    },
    {
      "date": "2024-11-22",
      "bid": "23.255",
      "ask": "24.18",
      "open": "23.16",
      "high": "24.395",
      "low": "23.155",
      "close": "23.255",
      "average": "23.9066",
      "volume": "10521",
      "turnover": "251521.06",
      "trades": "66"
    },
    {
      "date": "2024-11-25",
      "bid": "23.755",
      "ask": "24.005",
      "open": "23.255",
      "high": "24.395",
      "low": "23.25",
      "close": "23.75",
      "average": "23.5364",
      "volume": "2743",
      "turnover": "64560.54",
      "trades": "53"
    },
    {
      "date": "2024-11-26",
      "bid": "23.79",
      "ask": "23.88",
      "open": "23.925",
      "high": "24.40",
      "low": "23.51",
      "close": "23.855",
      "average": "23.6841",
      "volume": "8355",
      "turnover": "197881.13",
      "trades": "72"
    },
    {
      "date": "2024-11-27",
      "bid": "23.665",
      "ask": "23.795",
      "open": "23.525",
      "high": "24.00",
      "low": "23.525",
      "close": "23.66",
      "average": "23.8278",
      "volume": "42389",
      "turnover": "1007203.79",
      "trades": "77"
    },
    {
      "date": "2024-11-28",
      "bid": "23.68",
      "ask": "23.685",
      "open": "23.665",
      "high": "24.00",
      "low": "23.665",
      "close": "23.67",
      "average": "23.7739",
      "volume": "17718",
      "turnover": "421225.31",
      "trades": "67"
    },
    {
      "date": "2024-11-29",
      "bid": "23.955",
      "ask": "24.30",
      "open": "23.665",
      "high": "25.515",
      "low": "23.65",
      "close": "25.515",
      "average": "25.169",
      "volume": "980626",
      "turnover": "24898753.93",
      "trades": "95"
    },
    {
      "date": "2024-12-02",
      "bid": "24.01",
      "ask": "24.60",
      "open": "25.40",
      "high": "25.40",
      "low": "24.00",
      "close": "24.01",
      "average": "24.0862",
      "volume": "365301",
      "turnover": "8798699.18",
      "trades": "128"
    },
    {
      "date": "2024-12-03",
      "bid": "24.21",
      "ask": "24.80",
      "open": "24.01",
      "high": "25.295",
      "low": "23.875",
      "close": "24.80",
      "average": "24.1142",
      "volume": "208903",
      "turnover": "5037531.25",
      "trades": "152"
    },
    {
      "date": "2024-12-04",
      "bid": "24.155",
      "ask": "24.59",
      "open": "24.21",
      "high": "24.80",
      "low": "24.045",
      "close": "24.10",
      "average": "24.3592",
      "volume": "274788",
      "turnover": "6693637.59",
      "trades": "118"
    },
    {
      "date": "2024-12-05",
      "bid": "24.22",
      "ask": "24.395",
      "open": "24.22",
      "high": "25.095",
      "low": "24.075",
      "close": "24.395",
      "average": "24.5548",
      "volume": "321692",
      "turnover": "7925704.31",
      "trades": "65"
    },
    {
      "date": "2024-12-06",
      "bid": "24.50",
      "ask": "24.87",
      "open": "24.40",
      "high": "24.875",
      "low": "24.05",
      "close": "24.87",
      "average": "24.2466",
      "volume": "35243",
      "turnover": "854530.2",
      "trades": "136"
    },
    {
      "date": "2024-12-09",
      "bid": "24.105",
      "ask": "24.195",
      "open": "24.50",
      "high": "24.50",
      "low": "24.05",
      "close": "24.05",
      "average": "24.1021",
      "volume": "41224",
      "turnover": "993595.69",
      "trades": "75"
    },
    {
      "date": "2024-12-10",
      "bid": "24.015",
      "ask": "24.595",
      "open": "24.105",
      "high": "24.695",
      "low": "23.895",
      "close": "24.08",
      "average": "24.5342",
      "volume": "209761",
      "turnover": "5146295.3",
      "trades": "123"
    },
    {
      "date": "2024-12-11",
      "bid": "23.91",
      "ask": "24.095",
      "open": "24.295",
      "high": "24.295",
      "low": "23.88",
      "close": "23.91",
      "average": "23.9698",
      "volume": "2037",
      "turnover": "48826.45",
      "trades": "29"
    },
    {
      "date": "2024-12-12",
      "bid": "23.91",
      "ask": "24.00",
      "open": "23.905",
      "high": "24.09",
      "low": "23.905",
      "close": "23.91",
      "average": "23.9447",
      "volume": "13062",
      "turnover": "312767.87",
      "trades": "59"
    },
    {
      "date": "2024-12-13",
      "bid": "23.91",
      "ask": "24.00",
      "open": "23.91",
      "high": "24.845",
      "low": "23.91",
      "close": "23.91",
      "average": "24.0439",
      "volume": "7269",
      "turnover": "174804.98",
      "trades": "47"
    },
    {
      "date": "2024-12-16",
      "bid": "23.68",
      "ask": "23.70",
      "open": "24.00",
      "high": "24.00",
      "low": "23.675",
      "close": "23.68",
      "average": "23.789",
      "volume": "78930",
      "turnover": "1877661.88",
      "trades": "85"
    },
    {
      "date": "2024-12-17",
      "bid": "23.15",
      "ask": "23.595",
      "open": "23.10",
      "high": "23.68",
      "low": "23.03",
      "close": "23.425",
      "average": "23.2678",
      "volume": "283675",
      "turnover": "6600501.3",
      "trades": "110"
    },
    {
      "date": "2024-12-18",
      "bid": "24.265",
      "ask": "24.30",
      "open": "23.15",
      "high": "24.64",
      "low": "23.15",
      "close": "24.435",
      "average": "24.0899",
      "volume": "27391",
      "turnover": "659931.23",
      "trades": "142"
    },
    {
      "date": "2024-12-19",
      "bid": "24.165",
      "ask": "24.395",
      "open": "24.43",
      "high": "24.43",
      "low": "24.135",
      "close": "24.165",
      "average": "24.1833",
      "volume": "8029",
      "turnover": "194167.43",
      "trades": "40"
    },
    {
      "date": "2024-12-20",
      "bid": "23.635",
      "ask": "23.85",
      "open": "24.165",
      "high": "24.20",
      "low": "23.115",
      "close": "24.20",
      "average": "24.1055",
      "volume": "99607",
      "turnover": "2401072.13",
      "trades": "71"
    },
    {
      "date": "2024-12-23",
      "bid": "23.715",
      "ask": "24.10",
      "open": "23.63",
      "high": "24.855",
      "low": "23.63",
      "close": "24.10",
      "average": "24.0376",
      "volume": "9716",
      "turnover": "233568.97",
      "trades": "65"
    },
    {
      "date": "2024-12-27",
      "bid": "23.91",
      "ask": "24.295",
      "open": "24.855",
      "high": "24.855",
      "low": "23.355",
      "close": "24.165",
      "average": "24.0495",
      "volume": "17484",
      "turnover": "420659.1",
      "trades": "64"
    },
    {
      "date": "2024-12-30",
      "bid": "23.80",
      "ask": "23.975",
      "open": "24.295",
      "high": "24.835",
      "low": "23.53",
      "close": "23.80",
      "average": "23.9404",
      "volume": "14187",
      "turnover": "340359.05",
      "trades": "82"
    },
    {
      "date": "2025-01-02",
      "bid": "24.445",
      "ask": "24.685",
      "open": "23.80",
      "high": "24.75",
      "low": "23.755",
      "close": "24.70",
      "average": "24.3575",
      "volume": "18741",
      "turnover": "455344.14",
      "trades": "120"
    },
    {
      "date": "2025-01-03",
      "bid": "24.70",
      "ask": "24.86",
      "open": "24.86",
      "high": "24.86",
      "low": "24.125",
      "close": "24.86",
      "average": "24.6858",
      "volume": "5960",
      "turnover": "147127.85",
      "trades": "49"
    },
    {
      "date": "2025-01-07",
      "bid": "24.20",
      "ask": "24.335",
      "open": "24.70",
      "high": "24.715",
      "low": "24.02",
      "close": "24.20",
      "average": "24.3714",
      "volume": "7695",
      "turnover": "187523.83",
      "trades": "72"
    },
    {
      "date": "2025-01-08",
      "bid": "24.015",
      "ask": "24.295",
      "open": "24.195",
      "high": "24.40",
      "low": "24.00",
      "close": "24.02",
      "average": "24.1919",
      "volume": "9104",
      "turnover": "220236.63",
      "trades": "66"
    },
    {
      "date": "2025-01-09",
      "bid": "23.705",
      "ask": "23.98",
      "open": "24.00",
      "high": "24.01",
      "low": "23.70",
      "close": "23.70",
      "average": "23.7857",
      "volume": "5369",
      "turnover": "127705.63",
      "trades": "43"
    },
    {
      "date": "2025-01-10",
      "bid": "23.71",
      "ask": "23.935",
      "open": "23.705",
      "high": "23.995",
      "low": "23.705",
      "close": "23.995",
      "average": "23.7702",
      "volume": "40395",
      "turnover": "960197.41",
      "trades": "76"
    },
    {
      "date": "2025-01-13",
      "bid": "23.77",
      "ask": "23.965",
      "open": "23.75",
      "high": "24.30",
      "low": "23.605",
      "close": "23.68",
      "average": "23.9956",
      "volume": "209410",
      "turnover": "5024929.04",
      "trades": "72"
    },
    {
      "date": "2025-01-14",
      "bid": "23.67",
      "ask": "23.80",
      "open": "23.795",
      "high": "23.80",
      "low": "23.57",
      "close": "23.67",
      "average": "23.7908",
      "volume": "23955",
      "turnover": "569904.41",
      "trades": "68"
    },
    {
      "date": "2025-01-15",
      "bid": "23.81",
      "ask": "24.16",
      "open": "23.80",
      "high": "24.195",
      "low": "23.60",
      "close": "23.805",
      "average": "23.8885",
      "volume": "46842",
      "turnover": "1119022.7",
      "trades": "125"
    },
    {
      "date": "2025-01-16",
      "bid": "23.60",
      "ask": "23.87",
      "open": "24.00",
      "high": "24.00",
      "low": "23.58",
      "close": "23.615",
      "average": "23.6356",
      "volume": "2516",
      "turnover": "59465.37",
      "trades": "36"
    },
    {
      "date": "2025-01-17",
      "bid": "24.48",
      "ask": "24.845",
      "open": "23.595",
      "high": "24.86",
      "low": "23.595",
      "close": "24.70",
      "average": "24.3108",
      "volume": "7055",
      "turnover": "171487.32",
      "trades": "53"
    },
    {
      "date": "2025-01-20",
      "bid": "23.995",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.86",
      "low": "23.585",
      "close": "23.995",
      "average": "23.9164",
      "volume": "4676",
      "turnover": "111754.34",
      "trades": "76"
    },
    {
      "date": "2025-01-21",
      "bid": "24.185",
      "ask": "24.415",
      "open": "23.995",
      "high": "24.79",
      "low": "23.72",
      "close": "23.755",
      "average": "23.9331",
      "volume": "524159",
      "turnover": "12544383.5",
      "trades": "97"
    },
    {
      "date": "2025-01-22",
      "bid": "23.72",
      "ask": "24.12",
      "open": "23.705",
      "high": "24.19",
      "low": "23.70",
      "close": "24.03",
      "average": "24.0437",
      "volume": "277888",
      "turnover": "6677987.37",
      "trades": "131"
    },
    {
      "date": "2025-01-23",
      "bid": "23.805",
      "ask": "24.575",
      "open": "24.39",
      "high": "24.795",
      "low": "23.30",
      "close": "24.40",
      "average": "24.0114",
      "volume": "187192",
      "turnover": "4495738.26",
      "trades": "200"
    },
    {
      "date": "2025-01-24",
      "bid": "23.555",
      "ask": "24.10",
      "open": "24.50",
      "high": "24.50",
      "low": "23.305",
      "close": "24.00",
      "average": "23.9349",
      "volume": "125164",
      "turnover": "2995798.7",
      "trades": "284"
    },
    {
      "date": "2025-01-27",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.44",
      "high": "24.495",
      "low": "23.44",
      "close": "23.80",
      "average": "23.9523",
      "volume": "11554",
      "turnover": "276950.41",
      "trades": "166"
    },
    {
      "date": "2025-01-28",
      "bid": "24.015",
      "ask": "24.40",
      "open": "23.80",
      "high": "24.80",
      "low": "23.31",
      "close": "24.40",
      "average": "24.1372",
      "volume": "18426",
      "turnover": "444751.17",
      "trades": "188"
    },
    {
      "date": "2025-01-29",
      "bid": "24.15",
      "ask": "24.275",
      "open": "24.30",
      "high": "24.30",
      "low": "23.805",
      "close": "24.275",
      "average": "23.953",
      "volume": "11526",
      "turnover": "276655.31",
      "trades": "48"
    },
    {
      "date": "2025-01-30",
      "bid": "24.37",
      "ask": "24.565",
      "open": "24.15",
      "high": "24.565",
      "low": "23.79",
      "close": "24.40",
      "average": "24.0662",
      "volume": "8227",
      "turnover": "197992.19",
      "trades": "63"
    },
    {
      "date": "2025-01-31",
      "bid": "24.195",
      "ask": "24.495",
      "open": "23.555",
      "high": "24.50",
      "low": "23.555",
      "close": "24.19",
      "average": "24.2374",
      "volume": "8288",
      "turnover": "201049.23",
      "trades": "41"
    },
    {
      "date": "2025-02-03",
      "bid": "24.195",
      "ask": "24.20",
      "open": "24.195",
      "high": "24.50",
      "low": "24.195",
      "close": "24.20",
      "average": "24.2022",
      "volume": "3750",
      "turnover": "90817.05",
      "trades": "34"
    },
    {
      "date": "2025-02-04",
      "bid": "24.67",
      "ask": "24.95",
      "open": "24.44",
      "high": "25.00",
      "low": "24.20",
      "close": "24.665",
      "average": "24.5322",
      "volume": "9223",
      "turnover": "226260.41",
      "trades": "27"
    },
    {
      "date": "2025-02-05",
      "bid": "24.765",
      "ask": "24.95",
      "open": "24.995",
      "high": "25.00",
      "low": "24.695",
      "close": "24.95",
      "average": "24.9313",
      "volume": "791",
      "turnover": "19720.69",
      "trades": "24"
    },
    {
      "date": "2025-02-06",
      "bid": "24.80",
      "ask": "24.985",
      "open": "25.205",
      "high": "25.40",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0134",
      "volume": "11553",
      "turnover": "288990.88",
      "trades": "59"
    },
    {
      "date": "2025-02-07",
      "bid": "24.60",
      "ask": "24.76",
      "open": "24.985",
      "high": "24.985",
      "low": "24.70",
      "close": "24.98",
      "average": "24.8178",
      "volume": "1384",
      "turnover": "34351.65",
      "trades": "15"
    },
    {
      "date": "2025-02-10",
      "bid": "24.30",
      "ask": "24.645",
      "open": "23.905",
      "high": "24.65",
      "low": "23.905",
      "close": "24.50",
      "average": "24.4627",
      "volume": "29402",
      "turnover": "719252.21",
      "trades": "115"
    },
    {
      "date": "2025-02-11",
      "bid": "24.52",
      "ask": "24.975",
      "open": "24.45",
      "high": "25.995",
      "low": "24.45",
      "close": "24.52",
      "average": "24.5447",
      "volume": "13389",
      "turnover": "328628.98",
      "trades": "48"
    },
    {
      "date": "2025-02-12",
      "bid": "25.005",
      "ask": "25.17",
      "open": "24.52",
      "high": "25.62",
      "low": "24.215",
      "close": "25.00",
      "average": "24.7872",
      "volume": "2731",
      "turnover": "67694.9",
      "trades": "28"
    },
    {
      "date": "2025-02-13",
      "bid": "25.00",
      "ask": "25.195",
      "open": "25.005",
      "high": "25.20",
      "low": "24.995",
      "close": "24.995",
      "average": "25.1063",
      "volume": "4501",
      "turnover": "113003.37",
      "trades": "31"
    },
    {
      "date": "2025-02-14",
      "bid": "24.61",
      "ask": "24.935",
      "open": "24.95",
      "high": "24.95",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7961",
      "volume": "1326",
      "turnover": "32879.61",
      "trades": "13"
    },
    {
      "date": "2025-02-17",
      "bid": "24.61",
      "ask": "24.615",
      "open": "24.215",
      "high": "24.615",
      "low": "24.215",
      "close": "24.61",
      "average": "24.5309",
      "volume": "7126",
      "turnover": "174807.47",
      "trades": "30"
    },
    {
      "date": "2025-02-18",
      "bid": "24.95",
      "ask": "24.995",
      "open": "25.00",
      "high": "25.00",
      "low": "24.50",
      "close": "24.995",
      "average": "24.6295",
      "volume": "3292",
      "turnover": "81080.37",
      "trades": "32"
    },
    {
      "date": "2025-02-19",
      "bid": "25.505",
      "ask": "25.995",
      "open": "25.595",
      "high": "27.00",
      "low": "25.30",
      "close": "25.995",
      "average": "26.3912",
      "volume": "120476",
      "turnover": "3177426.31",
      "trades": "236"
    },
    {
      "date": "2025-02-20",
      "bid": "26.18",
      "ask": "26.555",
      "open": "26.805",
      "high": "26.805",
      "low": "26.01",
      "close": "26.165",
      "average": "26.6788",
      "volume": "25687",
      "turnover": "685262.17",
      "trades": "55"
    },
    {
      "date": "2025-02-21",
      "bid": "26.005",
      "ask": "26.395",
      "open": "26.49",
      "high": "26.695",
      "low": "25.845",
      "close": "26.00",
      "average": "26.1819",
      "volume": "23977",
      "turnover": "627784.55",
      "trades": "57"
    },
    {
      "date": "2025-02-24",
      "bid": "26.005",
      "ask": "26.545",
      "open": "26.25",
      "high": "26.80",
      "low": "26.00",
      "close": "26.00",
      "average": "26.209",
      "volume": "135454",
      "turnover": "3525463.07",
      "trades": "46"
    },
    {
      "date": "2025-02-25",
      "bid": "25.83",
      "ask": "26.695",
      "open": "26.00",
      "high": "26.75",
      "low": "25.59",
      "close": "26.00",
      "average": "26.2256",
      "volume": "62997",
      "turnover": "1652220.03",
      "trades": "118"
    },
    {
      "date": "2025-02-26",
      "bid": "25.56",
      "ask": "25.80",
      "open": "26.595",
      "high": "26.595",
      "low": "25.55",
      "close": "25.55",
      "average": "25.8239",
      "volume": "18982",
      "turnover": "492874.81",
      "trades": "76"
    },
    {
      "date": "2025-02-27",
      "bid": "25.505",
      "ask": "25.72",
      "open": "25.545",
      "high": "25.735",
      "low": "25.50",
      "close": "25.72",
      "average": "25.5568",
      "volume": "7365",
      "turnover": "188240.04",
      "trades": "48"
    },
    {
      "date": "2025-02-28",
      "bid": "25.90",
      "ask": "26.125",
      "open": "25.715",
      "high": "26.395",
      "low": "25.11",
      "close": "26.20",
      "average": "25.9176",
      "volume": "11331",
      "turnover": "293672.07",
      "trades": "50"
    },
    {
      "date": "2025-03-03",
      "bid": "25.025",
      "ask": "25.975",
      "open": "25.92",
      "high": "26.40",
      "low": "25.75",
      "close": "25.975",
      "average": "26.0395",
      "volume": "6342",
      "turnover": "165092.23",
      "trades": "40"
    },
    {
      "date": "2025-03-04",
      "bid": "24.725",
      "ask": "26.00",
      "open": "26.52",
      "high": "26.52",
      "low": "24.215",
      "close": "26.00",
      "average": "25.5294",
      "volume": "5053",
      "turnover": "129005.78",
      "trades": "37"
    },
    {
      "date": "2025-03-05",
      "bid": "25.715",
      "ask": "25.995",
      "open": "26.00",
      "high": "26.20",
      "low": "25.075",
      "close": "26.00",
      "average": "25.958",
      "volume": "5835",
      "turnover": "151464.7",
      "trades": "34"
    },
    {
      "date": "2025-03-06",
      "bid": "25.22",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.00",
      "low": "24.21",
      "close": "25.60",
      "average": "24.9904",
      "volume": "522278",
      "turnover": "13430165.07",
      "trades": "102"
    },
    {
      "date": "2025-03-07",
      "bid": "25.305",
      "ask": "25.315",
      "open": "24.00",
      "high": "25.315",
      "low": "23.275",
      "close": "25.315",
      "average": "25.0753",
      "volume": "9173",
      "turnover": "229958.56",
      "trades": "55"
    },
    {
      "date": "2025-03-10",
      "bid": "25.645",
      "ask": "25.92",
      "open": "25.505",
      "high": "26.59",
      "low": "25.475",
      "close": "25.645",
      "average": "25.89",
      "volume": "6075",
      "turnover": "157281.61",
      "trades": "61"
    },
    {
      "date": "2025-03-11",
      "bid": "25.005",
      "ask": "25.50",
      "open": "25.64",
      "high": "25.645",
      "low": "23.61",
      "close": "25.50",
      "average": "25.2051",
      "volume": "6379",
      "turnover": "160783.47",
      "trades": "25"
    },
    {
      "date": "2025-03-12",
      "bid": "24.40",
      "ask": "25.08",
      "open": "25.005",
      "high": "25.455",
      "low": "24.01",
      "close": "25.20",
      "average": "24.8919",
      "volume": "13737",
      "turnover": "341940.43",
      "trades": "78"
    },
    {
      "date": "2025-03-13",
      "bid": "24.43",
      "ask": "25.22",
      "open": "27.29",
      "high": "27.29",
      "low": "24.005",
      "close": "24.42",
      "average": "25.2371",
      "volume": "11956",
      "turnover": "301792.1",
      "trades": "66"
    },
    {
      "date": "2025-03-14",
      "bid": "24.555",
      "ask": "25.295",
      "open": "25.18",
      "high": "25.495",
      "low": "24.455",
      "close": "24.925",
      "average": "24.9275",
      "volume": "253594",
      "turnover": "6321518.36",
      "trades": "26"
    },
    {
      "date": "2025-03-17",
      "bid": "25.63",
      "ask": "25.80",
      "open": "25.00",
      "high": "25.80",
      "low": "24.62",
      "close": "25.795",
      "average": "25.1764",
      "volume": "14267",
      "turnover": "360204.93",
      "trades": "71"
    },
    {
      "date": "2025-03-18",
      "bid": "25.005",
      "ask": "25.33",
      "open": "25.80",
      "high": "25.80",
      "low": "24.99",
      "close": "25.325",
      "average": "25.2754",
      "volume": "17410",
      "turnover": "440064.11",
      "trades": "91"
    },
    {
      "date": "2025-03-19",
      "bid": "24.205",
      "ask": "24.955",
      "open": "24.995",
      "high": "25.325",
      "low": "24.00",
      "close": "24.96",
      "average": "24.4703",
      "volume": "20843",
      "turnover": "510033.96",
      "trades": "64"
    },
    {
      "date": "2025-03-20",
      "bid": "24.50",
      "ask": "24.995",
      "open": "24.205",
      "high": "25.00",
      "low": "24.205",
      "close": "24.305",
      "average": "24.6671",
      "volume": "14236",
      "turnover": "351161.39",
      "trades": "39"
    },
    {
      "date": "2025-03-21",
      "bid": "24.405",
      "ask": "24.805",
      "open": "24.205",
      "high": "24.81",
      "low": "24.20",
      "close": "24.395",
      "average": "24.2789",
      "volume": "2399",
      "turnover": "58243.36",
      "trades": "16"
    },
    {
      "date": "2025-03-24",
      "bid": "23.685",
      "ask": "23.995",
      "open": "24.89",
      "high": "24.89",
      "low": "24.005",
      "close": "24.005",
      "average": "24.2347",
      "volume": "2919",
      "turnover": "70741.03",
      "trades": "20"
    },
    {
      "date": "2025-03-25",
      "bid": "23.905",
      "ask": "24.80",
      "open": "23.90",
      "high": "24.815",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9927",
      "volume": "3775",
      "turnover": "90605.17",
      "trades": "37"
    },
    {
      "date": "2025-03-26",
      "bid": "23.885",
      "ask": "24.00",
      "open": "24.885",
      "high": "24.885",
      "low": "23.88",
      "close": "23.90",
      "average": "23.9268",
      "volume": "5027",
      "turnover": "120278.21",
      "trades": "27"
    },
    {
      "date": "2025-03-27",
      "bid": "23.88",
      "ask": "23.995",
      "open": "24.895",
      "high": "24.895",
      "low": "23.885",
      "close": "23.92",
      "average": "24.1836",
      "volume": "2830",
      "turnover": "68439.47",
      "trades": "22"
    },
    {
      "date": "2025-03-28",
      "bid": "24.11",
      "ask": "24.395",
      "open": "24.90",
      "high": "24.90",
      "low": "23.885",
      "close": "24.11",
      "average": "24.2342",
      "volume": "1377",
      "turnover": "33370.52",
      "trades": "13"
    },
    {
      "date": "2025-03-31",
      "bid": "24.00",
      "ask": "24.11",
      "open": "24.105",
      "high": "24.105",
      "low": "23.42",
      "close": "23.92",
      "average": "23.8853",
      "volume": "4937",
      "turnover": "117921.82",
      "trades": "23"
    },
    {
      "date": "2025-04-01",
      "bid": "23.95",
      "ask": "24.68",
      "open": "23.305",
      "high": "24.685",
      "low": "23.305",
      "close": "24.68",
      "average": "24.6167",
      "volume": "11000",
      "turnover": "270784.1",
      "trades": "21"
    },
    {
      "date": "2025-04-02",
      "bid": "23.91",
      "ask": "24.00",
      "open": "23.95",
      "high": "24.875",
      "low": "23.57",
      "close": "24.00",
      "average": "23.9854",
      "volume": "13892",
      "turnover": "333293.63",
      "trades": "48"
    },
    {
      "date": "2025-04-03",
      "bid": "23.995",
      "ask": "24.00",
      "open": "23.91",
      "high": "24.105",
      "low": "23.30",
      "close": "23.995",
      "average": "23.9225",
      "volume": "67491",
      "turnover": "1614549.3",
      "trades": "60"
    },
    {
      "date": "2025-04-04",
      "bid": "23.50",
      "ask": "23.795",
      "open": "24.90",
      "high": "24.90",
      "low": "23.30",
      "close": "23.80",
      "average": "23.7321",
      "volume": "29607",
      "turnover": "702635.45",
      "trades": "61"
    },
    {
      "date": "2025-04-07",
      "bid": "23.505",
      "ask": "24.495",
      "open": "23.10",
      "high": "23.505",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0705",
      "volume": "96722",
      "turnover": "2134702.48",
      "trades": "100"
    },
    {
      "date": "2025-04-08",
      "bid": "21.825",
      "ask": "22.00",
      "open": "24.485",
      "high": "24.485",
      "low": "21.82",
      "close": "21.82",
      "average": "22.8103",
      "volume": "5164",
      "turnover": "115631.27",
      "trades": "59"
    },
    {
      "date": "2025-04-09",
      "bid": "22.11",
      "ask": "22.885",
      "open": "22.22",
      "high": "23.995",
      "low": "22.00",
      "close": "22.89",
      "average": "22.532",
      "volume": "4304",
      "turnover": "96993.49",
      "trades": "63"
    },
    {
      "date": "2025-04-10",
      "bid": "23.105",
      "ask": "23.60",
      "open": "23.60",
      "high": "23.60",
      "low": "23.04",
      "close": "23.60",
      "average": "23.3872",
      "volume": "6094",
      "turnover": "142490.82",
      "trades": "60"
    },
    {
      "date": "2025-04-11",
      "bid": "23.11",
      "ask": "24.20",
      "open": "23.595",
      "high": "24.50",
      "low": "23.595",
      "close": "23.75",
      "average": "23.9127",
      "volume": "2386",
      "turnover": "57091.25",
      "trades": "23"
    },
    {
      "date": "2025-04-14",
      "bid": "23.88",
      "ask": "24.665",
      "open": "24.20",
      "high": "24.70",
      "low": "23.635",
      "close": "23.88",
      "average": "24.0161",
      "volume": "1577",
      "turnover": "37875.87",
      "trades": "21"
    },
    {
      "date": "2025-04-15",
      "bid": "23.805",
      "ask": "24.445",
      "open": "23.88",
      "high": "24.445",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9388",
      "volume": "1564",
      "turnover": "37436.18",
      "trades": "21"
    },
    {
      "date": "2025-04-16",
      "bid": "24.285",
      "ask": "24.315",
      "open": "24.00",
      "high": "24.49",
      "low": "23.80",
      "close": "24.285",
      "average": "24.021",
      "volume": "1717",
      "turnover": "41244.1",
      "trades": "22"
    },
    {
      "date": "2025-04-17",
      "bid": "24.245",
      "ask": "24.405",
      "open": "24.285",
      "high": "24.44",
      "low": "23.90",
      "close": "24.315",
      "average": "24.0605",
      "volume": "2502",
      "turnover": "60221.24",
      "trades": "32"
    },
    {
      "date": "2025-04-22",
      "bid": "24.505",
      "ask": "24.705",
      "open": "24.785",
      "high": "24.90",
      "low": "23.115",
      "close": "24.715",
      "average": "24.62",
      "volume": "4631",
      "turnover": "114203.96",
      "trades": "41"
    },
    {
      "date": "2025-04-23",
      "bid": "24.505",
      "ask": "25.495",
      "open": "24.705",
      "high": "25.00",
      "low": "24.335",
      "close": "24.50",
      "average": "24.7128",
      "volume": "7580",
      "turnover": "187593.1",
      "trades": "32"
    },
    {
      "date": "2025-04-24",
      "bid": "24.68",
      "ask": "24.685",
      "open": "25.50",
      "high": "25.655",
      "low": "24.505",
      "close": "24.60",
      "average": "25.0305",
      "volume": "22645",
      "turnover": "566853.19",
      "trades": "77"
    },
    {
      "date": "2025-04-25",
      "bid": "24.10",
      "ask": "24.105",
      "open": "25.18",
      "high": "25.19",
      "low": "23.505",
      "close": "24.105",
      "average": "24.2897",
      "volume": "50042",
      "turnover": "1216697.44",
      "trades": "106"
    },
    {
      "date": "2025-04-28",
      "bid": "24.00",
      "ask": "24.195",
      "open": "24.105",
      "high": "24.13",
      "low": "23.715",
      "close": "24.10",
      "average": "24.048",
      "volume": "19164",
      "turnover": "461349.96",
      "trades": "29"
    },
    {
      "date": "2025-04-29",
      "bid": "24.50",
      "ask": "24.85",
      "open": "24.50",
      "high": "25.00",
      "low": "24.00",
      "close": "24.995",
      "average": "24.1168",
      "volume": "417219",
      "turnover": "10061983.97",
      "trades": "43"
    },
    {
      "date": "2025-04-30",
      "bid": "24.455",
      "ask": "24.795",
      "open": "24.965",
      "high": "24.965",
      "low": "24.45",
      "close": "24.45",
      "average": "24.7597",
      "volume": "2212",
      "turnover": "54768.38",
      "trades": "19"
    },
    {
      "date": "2025-05-02",
      "bid": "24.76",
      "ask": "24.98",
      "open": "24.55",
      "high": "24.995",
      "low": "24.55",
      "close": "24.995",
      "average": "24.8551",
      "volume": "11441",
      "turnover": "284367.68",
      "trades": "54"
    },
    {
      "date": "2025-05-05",
      "bid": "24.365",
      "ask": "24.645",
      "open": "24.98",
      "high": "24.98",
      "low": "24.29",
      "close": "24.615",
      "average": "24.6498",
      "volume": "362964",
      "turnover": "8946935.63",
      "trades": "53"
    },
    {
      "date": "2025-05-06",
      "bid": "24.225",
      "ask": "24.88",
      "open": "24.60",
      "high": "24.605",
      "low": "24.225",
      "close": "24.35",
      "average": "24.3951",
      "volume": "17520",
      "turnover": "427997.16",
      "trades": "70"
    },
    {
      "date": "2025-05-07",
      "bid": "24.65",
      "ask": "24.95",
      "open": "24.85",
      "high": "25.45",
      "low": "24.35",
      "close": "24.90",
      "average": "24.8964",
      "volume": "328640",
      "turnover": "8033032.05",
      "trades": "79"
    },
    {
      "date": "2025-05-08",
      "bid": "24.45",
      "ask": "24.75",
      "open": "24.90",
      "high": "25.30",
      "low": "24.25",
      "close": "24.80",
      "average": "24.874",
      "volume": "14202",
      "turnover": "353447.7",
      "trades": "51"
    },
    {
      "date": "2025-05-09",
      "bid": "24.55",
      "ask": "24.95",
      "open": "24.85",
      "high": "24.85",
      "low": "24.40",
      "close": "24.85",
      "average": "24.6092",
      "volume": "12324",
      "turnover": "303289.82",
      "trades": "43"
    },
    {
      "date": "2025-05-12",
      "bid": "24.90",
      "ask": "25.50",
      "open": "24.60",
      "high": "25.65",
      "low": "24.60",
      "close": "24.90",
      "average": "25.1276",
      "volume": "8759",
      "turnover": "220153.05",
      "trades": "63"
    },
    {
      "date": "2025-05-13",
      "bid": "25.00",
      "ask": "25.25",
      "open": "24.90",
      "high": "25.40",
      "low": "24.75",
      "close": "25.00",
      "average": "25.1684",
      "volume": "11600",
      "turnover": "291930.75",
      "trades": "61"
    },
    {
      "date": "2025-05-14",
      "bid": "25.30",
      "ask": "25.75",
      "open": "25.20",
      "high": "25.80",
      "low": "25.05",
      "close": "25.80",
      "average": "25.4331",
      "volume": "5412",
      "turnover": "137642.15",
      "trades": "47"
    },
    {
      "date": "2025-05-15",
      "bid": "26.80",
      "ask": "27.30",
      "open": "25.35",
      "high": "26.40",
      "low": "25.05",
      "close": "26.40",
      "average": "25.7778",
      "volume": "18786",
      "turnover": "484262.05",
      "trades": "76"
    },
    {
      "date": "2025-05-16",
      "bid": "26.50",
      "ask": "26.75",
      "open": "26.40",
      "high": "26.90",
      "low": "26.15",
      "close": "26.75",
      "average": "26.6692",
      "volume": "12311",
      "turnover": "328324",
      "trades": "69"
    },
    {
      "date": "2025-05-19",
      "bid": "26.50",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.70",
      "average": "26.7367",
      "volume": "50951",
      "turnover": "1362160.93",
      "trades": "74"
    },
    {
      "date": "2025-05-20",
      "bid": "26.10",
      "ask": "26.55",
      "open": "26.50",
      "high": "26.80",
      "low": "25.80",
      "close": "26.50",
      "average": "26.4185",
      "volume": "25943",
      "turnover": "685197.35",
      "trades": "88"
    },
    {
      "date": "2025-05-21",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.50",
      "high": "26.50",
      "low": "26.35",
      "close": "26.50",
      "average": "26.49",
      "volume": "18891",
      "turnover": "500427.85",
      "trades": "41"
    },
    {
      "date": "2025-05-22",
      "bid": "26.05",
      "ask": "26.45",
      "open": "26.50",
      "high": "26.50",
      "low": "26.10",
      "close": "26.50",
      "average": "26.3546",
      "volume": "8413",
      "turnover": "221716.65",
      "trades": "50"
    },
    {
      "date": "2025-05-23",
      "bid": "25.65",
      "ask": "25.95",
      "open": "26.45",
      "high": "26.55",
      "low": "25.50",
      "close": "25.95",
      "average": "25.9647",
      "volume": "16845",
      "turnover": "437314.85",
      "trades": "77"
    },
    {
      "date": "2025-05-26",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.35",
      "low": "25.90",
      "close": "26.10",
      "average": "26.2259",
      "volume": "2138",
      "turnover": "55956.33",
      "trades": "24"
    },
    {
      "date": "2025-05-27",
      "bid": "25.65",
      "ask": "25.80",
      "open": "25.77",
      "high": "26.00",
      "low": "25.65",
      "close": "26.00",
      "average": "25.7699",
      "volume": "757512",
      "turnover": "19520931.98",
      "trades": "33"
    },
    {
      "date": "2025-05-28",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.65",
      "high": "26.30",
      "low": "25.00",
      "close": "25.30",
      "average": "25.3143",
      "volume": "33453",
      "turnover": "846873.85",
      "trades": "123"
    },
    {
      "date": "2025-05-30",
      "bid": "25.85",
      "ask": "26.00",
      "open": "25.70",
      "high": "26.05",
      "low": "25.30",
      "close": "25.85",
      "average": "25.7751",
      "volume": "19211",
      "turnover": "495395.23",
      "trades": "79"
    },
    {
      "date": "2025-06-02",
      "bid": "25.65",
      "ask": "25.90",
      "open": "27.00",
      "high": "27.00",
      "low": "25.45",
      "close": "25.60",
      "average": "26.1246",
      "volume": "6798",
      "turnover": "177595.2",
      "trades": "46"
    },
    {
      "date": "2025-06-03",
      "bid": "25.40",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.05",
      "low": "25.35",
      "close": "25.90",
      "average": "25.7272",
      "volume": "18895",
      "turnover": "486111.15",
      "trades": "54"
    },
    {
      "date": "2025-06-04",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.60",
      "high": "26.00",
      "low": "25.35",
      "close": "25.50",
      "average": "25.8221",
      "volume": "13477",
      "turnover": "348011.5",
      "trades": "63"
    },
    {
      "date": "2025-06-05",
      "bid": "25.45",
      "ask": "25.60",
      "open": "25.50",
      "high": "26.05",
      "low": "25.40",
      "close": "25.45",
      "average": "25.4952",
      "volume": "5525",
      "turnover": "140871.25",
      "trades": "37"
    },
    {
      "date": "2025-06-09",
      "bid": "25.45",
      "ask": "25.55",
      "open": "25.30",
      "high": "25.55",
      "low": "25.30",
      "close": "25.45",
      "average": "25.4265",
      "volume": "7759",
      "turnover": "197261",
      "trades": "44"
    },
    {
      "date": "2025-06-10",
      "bid": "25.85",
      "ask": "25.95",
      "open": "25.55",
      "high": "26.00",
      "low": "25.45",
      "close": "25.80",
      "average": "25.7483",
      "volume": "31412",
      "turnover": "808947.8",
      "trades": "72"
    },
    {
      "date": "2025-06-11",
      "bid": "26.05",
      "ask": "26.10",
      "open": "25.80",
      "high": "26.10",
      "low": "25.50",
      "close": "25.95",
      "average": "25.8614",
      "volume": "14625",
      "turnover": "378654.2",
      "trades": "58"
    },
    {
      "date": "2025-06-12",
      "bid": "25.90",
      "ask": "26.00",
      "open": "27.10",
      "high": "27.10",
      "low": "25.90",
      "close": "25.90",
      "average": "26.1925",
      "volume": "13465",
      "turnover": "350557.35",
      "trades": "39"
    },
    {
      "date": "2025-06-13",
      "bid": "25.60",
      "ask": "25.85",
      "open": "25.50",
      "high": "25.70",
      "low": "24.95",
      "close": "25.60",
      "average": "25.4963",
      "volume": "164504",
      "turnover": "4194074.18",
      "trades": "56"
    },
    {
      "date": "2025-06-16",
      "bid": "25.55",
      "ask": "26.00",
      "open": "25.55",
      "high": "25.60",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5473",
      "volume": "14550",
      "turnover": "371791.65",
      "trades": "36"
    },
    {
      "date": "2025-06-17",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.80",
      "low": "25.30",
      "close": "25.55",
      "average": "25.5642",
      "volume": "13634",
      "turnover": "348279.85",
      "trades": "45"
    },
    {
      "date": "2025-06-18",
      "bid": "25.45",
      "ask": "25.65",
      "open": "25.70",
      "high": "26.00",
      "low": "25.45",
      "close": "25.45",
      "average": "25.5775",
      "volume": "8615",
      "turnover": "220373.25",
      "trades": "68"
    },
    {
      "date": "2025-06-19",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.65",
      "high": "25.65",
      "low": "25.20",
      "close": "25.35",
      "average": "25.4299",
      "volume": "10975",
      "turnover": "279103.83",
      "trades": "42"
    },
    {
      "date": "2025-06-23",
      "bid": "24.80",
      "ask": "24.95",
      "open": "25.35",
      "high": "25.35",
      "low": "24.55",
      "close": "24.70",
      "average": "24.8786",
      "volume": "21968",
      "turnover": "546244.39",
      "trades": "67"
    },
    {
      "date": "2025-06-24",
      "bid": "24.85",
      "ask": "25.05",
      "open": "25.10",
      "high": "25.35",
      "low": "24.85",
      "close": "24.85",
      "average": "24.9062",
      "volume": "35343",
      "turnover": "880128.7",
      "trades": "71"
    },
    {
      "date": "2025-06-25",
      "bid": "25.15",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.20",
      "low": "24.75",
      "close": "25.10",
      "average": "24.9131",
      "volume": "18696",
      "turnover": "465055.58",
      "trades": "72"
    },
    {
      "date": "2025-06-26",
      "bid": "25.25",
      "ask": "25.40",
      "open": "25.25",
      "high": "25.70",
      "low": "25.20",
      "close": "25.25",
      "average": "25.3179",
      "volume": "117610",
      "turnover": "2994779.48",
      "trades": "103"
    },
    {
      "date": "2025-06-27",
      "bid": "25.25",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.55",
      "low": "25.15",
      "close": "25.30",
      "average": "25.2166",
      "volume": "6884",
      "turnover": "173312.45",
      "trades": "49"
    },
    {
      "date": "2025-06-30",
      "bid": "25.55",
      "ask": "25.95",
      "open": "26.05",
      "high": "26.05",
      "low": "25.55",
      "close": "25.80",
      "average": "25.9563",
      "volume": "16330",
      "turnover": "423857.38",
      "trades": "57"
    },
    {
      "date": "2025-07-01",
      "bid": "25.70",
      "ask": "25.85",
      "open": "25.50",
      "high": "26.00",
      "low": "25.30",
      "close": "26.00",
      "average": "25.7678",
      "volume": "17603",
      "turnover": "452483.8",
      "trades": "59"
    },
    {
      "date": "2025-07-02",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.10",
      "high": "26.20",
      "low": "25.50",
      "close": "25.50",
      "average": "25.9396",
      "volume": "15057",
      "turnover": "390599.08",
      "trades": "36"
    },
    {
      "date": "2025-07-03",
      "bid": "25.30",
      "ask": "25.75",
      "open": "25.90",
      "high": "25.90",
      "low": "25.10",
      "close": "25.75",
      "average": "25.4797",
      "volume": "23473",
      "turnover": "598064.95",
      "trades": "98"
    },
    {
      "date": "2025-07-04",
      "bid": "25.55",
      "ask": "25.70",
      "open": "25.70",
      "high": "25.70",
      "low": "25.30",
      "close": "25.55",
      "average": "25.3506",
      "volume": "2456",
      "turnover": "62261.15",
      "trades": "20"
    },
    {
      "date": "2025-07-07",
      "bid": "25.05",
      "ask": "25.30",
      "open": "25.65",
      "high": "25.65",
      "low": "25.05",
      "close": "25.05",
      "average": "25.3008",
      "volume": "18356",
      "turnover": "464576.45",
      "trades": "54"
    },
    {
      "date": "2025-07-08",
      "bid": "24.90",
      "ask": "25.25",
      "open": "26.00",
      "high": "26.00",
      "low": "24.90",
      "close": "24.90",
      "average": "25.3241",
      "volume": "499743",
      "turnover": "12655520.95",
      "trades": "17"
    },
    {
      "date": "2025-07-09",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.30",
      "high": "25.30",
      "low": "25.05",
      "close": "25.05",
      "average": "25.0663",
      "volume": "2690",
      "turnover": "67479.3",
      "trades": "14"
    },
    {
      "date": "2025-07-10",
      "bid": "25.30",
      "ask": "25.65",
      "open": "25.45",
      "high": "25.65",
      "low": "25.25",
      "close": "25.65",
      "average": "25.5979",
      "volume": "9946",
      "turnover": "254228.81",
      "trades": "28"
    },
    {
      "date": "2025-07-11",
      "bid": "25.35",
      "ask": "25.80",
      "open": "25.55",
      "high": "25.95",
      "low": "25.35",
      "close": "25.85",
      "average": "25.8134",
      "volume": "10454",
      "turnover": "269829.2",
      "trades": "42"
    },
    {
      "date": "2025-07-14",
      "bid": "25.60",
      "ask": "25.85",
      "open": "25.40",
      "high": "25.85",
      "low": "25.40",
      "close": "25.70",
      "average": "25.5924",
      "volume": "2105",
      "turnover": "53871.9",
      "trades": "16"
    },
    {
      "date": "2025-07-15",
      "bid": "25.95",
      "ask": "26.00",
      "open": "25.00",
      "high": "26.00",
      "low": "24.80",
      "close": "26.00",
      "average": "25.5332",
      "volume": "7850",
      "turnover": "200435.8",
      "trades": "30"
    },
    {
      "date": "2025-07-16",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "25.40",
      "close": "25.50",
      "average": "25.695",
      "volume": "3309",
      "turnover": "84958.15",
      "trades": "14"
    },
    {
      "date": "2025-07-17",
      "bid": "25.50",
      "ask": "25.75",
      "open": "25.95",
      "high": "25.95",
      "low": "25.40",
      "close": "25.50",
      "average": "25.7072",
      "volume": "11642",
      "turnover": "300033.65",
      "trades": "37"
    },
    {
      "date": "2025-07-18",
      "bid": "25.35",
      "ask": "25.65",
      "open": "25.95",
      "high": "25.95",
      "low": "25.35",
      "close": "25.65",
      "average": "25.6847",
      "volume": "4266",
      "turnover": "109550.8",
      "trades": "15"
    },
    {
      "date": "2025-07-21",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.80",
      "high": "25.90",
      "low": "25.40",
      "close": "25.40",
      "average": "25.5889",
      "volume": "7603",
      "turnover": "194552.65",
      "trades": "33"
    },
    {
      "date": "2025-07-22",
      "bid": "25.20",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.60",
      "low": "24.90",
      "close": "25.15",
      "average": "25.2849",
      "volume": "22554",
      "turnover": "570342.95",
      "trades": "26"
    },
    {
      "date": "2025-07-23",
      "bid": "25.05",
      "ask": "25.30",
      "open": "25.75",
      "high": "25.75",
      "low": "25.05",
      "close": "25.05",
      "average": "25.2632",
      "volume": "24809",
      "turnover": "626097.7",
      "trades": "49"
    },
    {
      "date": "2025-07-24",
      "bid": "25.25",
      "ask": "25.30",
      "open": "25.05",
      "high": "25.30",
      "low": "25.05",
      "close": "25.20",
      "average": "25.2213",
      "volume": "18860",
      "turnover": "475747.64",
      "trades": "47"
    },
    {
      "date": "2025-07-25",
      "bid": "25.40",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.30",
      "close": "25.30",
      "average": "25.5308",
      "volume": "9534",
      "turnover": "243399.65",
      "trades": "49"
    },
    {
      "date": "2025-07-28",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.30",
      "high": "25.50",
      "low": "25.20",
      "close": "25.20",
      "average": "25.3562",
      "volume": "16917",
      "turnover": "428636.45",
      "trades": "55"
    },
    {
      "date": "2025-07-29",
      "bid": "25.20",
      "ask": "25.35",
      "open": "25.20",
      "high": "25.50",
      "low": "25.15",
      "close": "25.30",
      "average": "25.2227",
      "volume": "22062",
      "turnover": "556314.23",
      "trades": "36"
    },
    {
      "date": "2025-07-30",
      "bid": "25.25",
      "ask": "25.70",
      "open": "25.35",
      "high": "25.70",
      "low": "25.20",
      "close": "25.25",
      "average": "25.2565",
      "volume": "9126",
      "turnover": "230490.55",
      "trades": "35"
    },
    {
      "date": "2025-07-31",
      "bid": "24.85",
      "ask": "24.90",
      "open": "25.75",
      "high": "25.80",
      "low": "24.70",
      "close": "24.80",
      "average": "25.3575",
      "volume": "16302",
      "turnover": "413315.3",
      "trades": "86"
    },
    {
      "date": "2025-08-01",
      "bid": "24.75",
      "ask": "25.15",
      "open": "24.80",
      "high": "25.40",
      "low": "24.60",
      "close": "24.70",
      "average": "24.9013",
      "volume": "8637",
      "turnover": "215072.95",
      "trades": "71"
    },
    {
      "date": "2025-08-04",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.20",
      "low": "24.75",
      "close": "24.80",
      "average": "24.9107",
      "volume": "3355",
      "turnover": "83575.25",
      "trades": "16"
    },
    {
      "date": "2025-08-05",
      "bid": "25.15",
      "ask": "25.50",
      "open": "25.35",
      "high": "25.40",
      "low": "24.70",
      "close": "25.15",
      "average": "24.9134",
      "volume": "9216",
      "turnover": "229602.15",
      "trades": "32"
    },
    {
      "date": "2025-08-06",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.05",
      "high": "25.60",
      "low": "24.60",
      "close": "25.10",
      "average": "24.8871",
      "volume": "14852",
      "turnover": "369519.9",
      "trades": "54"
    },
    {
      "date": "2025-08-07",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.80",
      "high": "25.25",
      "low": "24.80",
      "close": "24.95",
      "average": "24.9047",
      "volume": "5151",
      "turnover": "128254.35",
      "trades": "31"
    },
    {
      "date": "2025-08-08",
      "bid": "24.90",
      "ask": "25.05",
      "open": "24.95",
      "high": "25.05",
      "low": "24.85",
      "close": "25.05",
      "average": "24.9157",
      "volume": "3402",
      "turnover": "84765.68",
      "trades": "19"
    },
    {
      "date": "2025-08-11",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.20",
      "high": "25.45",
      "low": "24.60",
      "close": "24.65",
      "average": "24.9284",
      "volume": "12881",
      "turnover": "321103.15",
      "trades": "47"
    },
    {
      "date": "2025-08-12",
      "bid": "24.65",
      "ask": "24.75",
      "open": "24.65",
      "high": "25.05",
      "low": "24.65",
      "close": "24.65",
      "average": "24.8354",
      "volume": "5393",
      "turnover": "133937.35",
      "trades": "24"
    },
    {
      "date": "2025-08-13",
      "bid": "24.75",
      "ask": "25.05",
      "open": "24.60",
      "high": "25.15",
      "low": "24.60",
      "close": "25.15",
      "average": "24.6904",
      "volume": "4693",
      "turnover": "115872.2",
      "trades": "30"
    },
    {
      "date": "2025-08-14",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.15",
      "high": "25.15",
      "low": "24.80",
      "close": "24.80",
      "average": "25.0665",
      "volume": "3437",
      "turnover": "86199.4",
      "trades": "29"
    },
    {
      "date": "2025-08-15",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.75",
      "high": "24.75",
      "low": "24.50",
      "close": "24.60",
      "average": "24.6518",
      "volume": "9358",
      "turnover": "231204.05",
      "trades": "30"
    },
    {
      "date": "2025-08-18",
      "bid": "24.55",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.95",
      "low": "24.50",
      "close": "24.55",
      "average": "24.6729",
      "volume": "11630",
      "turnover": "285937.4",
      "trades": "28"
    },
    {
      "date": "2025-08-19",
      "bid": "24.45",
      "ask": "24.70",
      "open": "24.55",
      "high": "24.75",
      "low": "24.45",
      "close": "24.45",
      "average": "24.5764",
      "volume": "1479",
      "turnover": "36348.5",
      "trades": "18"
    },
    {
      "date": "2025-08-20",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.45",
      "high": "24.55",
      "low": "24.40",
      "close": "24.55",
      "average": "24.4536",
      "volume": "7909",
      "turnover": "193394.68",
      "trades": "25"
    },
    {
      "date": "2025-08-21",
      "bid": "25.25",
      "ask": "25.80",
      "open": "24.50",
      "high": "25.70",
      "low": "24.30",
      "close": "25.25",
      "average": "24.9181",
      "volume": "20743",
      "turnover": "516876.25",
      "trades": "88"
    },
    {
      "date": "2025-08-22",
      "bid": "24.95",
      "ask": "25.35",
      "open": "25.20",
      "high": "26.10",
      "low": "24.80",
      "close": "24.95",
      "average": "25.3217",
      "volume": "61154",
      "turnover": "1547736.25",
      "trades": "113"
    },
    {
      "date": "2025-08-25",
      "bid": "25.25",
      "ask": "25.45",
      "open": "25.40",
      "high": "25.50",
      "low": "25.15",
      "close": "25.40",
      "average": "25.3335",
      "volume": "24515",
      "turnover": "619792.91",
      "trades": "53"
    },
    {
      "date": "2025-08-26",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.50",
      "low": "25.05",
      "close": "25.20",
      "average": "25.2353",
      "volume": "12758",
      "turnover": "321622.52",
      "trades": "36"
    },
    {
      "date": "2025-08-27",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.45",
      "high": "25.45",
      "low": "25.05",
      "close": "25.30",
      "average": "25.339",
      "volume": "13735",
      "turnover": "348031.23",
      "trades": "57"
    },
    {
      "date": "2025-08-28",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.50",
      "high": "25.50",
      "low": "24.95",
      "close": "24.95",
      "average": "25.0764",
      "volume": "13574",
      "turnover": "340806.88",
      "trades": "29"
    },
    {
      "date": "2025-08-29",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.35",
      "high": "25.35",
      "low": "24.40",
      "close": "24.95",
      "average": "24.8647",
      "volume": "15298",
      "turnover": "384762.51",
      "trades": "41"
    },
    {
      "date": "2025-09-01",
      "bid": "25.05",
      "ask": "25.35",
      "open": "25.50",
      "high": "25.50",
      "low": "25.05",
      "close": "25.05",
      "average": "25.2039",
      "volume": "23402",
      "turnover": "589900.1",
      "trades": "30"
    },
    {
      "date": "2025-09-02",
      "bid": "24.70",
      "ask": "24.95",
      "open": "25.05",
      "high": "25.25",
      "low": "24.55",
      "close": "24.95",
      "average": "24.9816",
      "volume": "8598",
      "turnover": "214791.9",
      "trades": "19"
    },
    {
      "date": "2025-09-03",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.55",
      "high": "24.95",
      "low": "24.55",
      "close": "24.60",
      "average": "24.7072",
      "volume": "18170",
      "turnover": "448932.95",
      "trades": "34"
    },
    {
      "date": "2025-09-04",
      "bid": "24.35",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.70",
      "low": "24.30",
      "close": "24.35",
      "average": "24.5473",
      "volume": "23408",
      "turnover": "574918.1",
      "trades": "37"
    },
    {
      "date": "2025-09-05",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.70",
      "low": "24.25",
      "close": "24.70",
      "average": "24.4958",
      "volume": "11919",
      "turnover": "292004.78",
      "trades": "27"
    },
    {
      "date": "2025-09-08",
      "bid": "24.05",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.70",
      "low": "24.00",
      "close": "24.35",
      "average": "24.3344",
      "volume": "7132",
      "turnover": "173552.9",
      "trades": "30"
    },
    {
      "date": "2025-09-09",
      "bid": "24.55",
      "ask": "24.65",
      "open": "24.05",
      "high": "24.60",
      "low": "24.05",
      "close": "24.50",
      "average": "24.2311",
      "volume": "3256",
      "turnover": "78898.25",
      "trades": "49"
    },
    {
      "date": "2025-09-10",
      "bid": "24.30",
      "ask": "24.35",
      "open": "24.35",
      "high": "24.55",
      "low": "24.20",
      "close": "24.30",
      "average": "24.3477",
      "volume": "5387",
      "turnover": "131145.98",
      "trades": "41"
    },
    {
      "date": "2025-09-11",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.25",
      "high": "24.45",
      "low": "24.20",
      "close": "24.20",
      "average": "24.2501",
      "volume": "10957",
      "turnover": "265757.43",
      "trades": "57"
    },
    {
      "date": "2025-09-12",
      "bid": "24.15",
      "ask": "24.30",
      "open": "25.00",
      "high": "25.00",
      "low": "24.15",
      "close": "24.15",
      "average": "24.5014",
      "volume": "2183",
      "turnover": "53486.65",
      "trades": "27"
    },
    {
      "date": "2025-09-15",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.45",
      "high": "24.45",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0159",
      "volume": "11079",
      "turnover": "266071.95",
      "trades": "29"
    },
    {
      "date": "2025-09-16",
      "bid": "23.95",
      "ask": "24.25",
      "open": "23.75",
      "high": "24.25",
      "low": "23.65",
      "close": "23.95",
      "average": "23.9996",
      "volume": "15937",
      "turnover": "382569.65",
      "trades": "37"
    },
    {
      "date": "2025-09-17",
      "bid": "23.90",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.25",
      "low": "23.90",
      "close": "23.95",
      "average": "24.0406",
      "volume": "36985",
      "turnover": "889068.5",
      "trades": "91"
    },
    {
      "date": "2025-09-18",
      "bid": "23.90",
      "ask": "24.25",
      "open": "24.25",
      "high": "24.45",
      "low": "24.05",
      "close": "24.30",
      "average": "24.2677",
      "volume": "2306",
      "turnover": "55961.35",
      "trades": "14"
    },
    {
      "date": "2025-09-19",
      "bid": "23.85",
      "ask": "24.10",
      "open": "24.25",
      "high": "24.25",
      "low": "23.85",
      "close": "23.85",
      "average": "23.9795",
      "volume": "9771",
      "turnover": "234638.85",
      "trades": "37"
    },
    {
      "date": "2025-09-22",
      "bid": "23.65",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.10",
      "low": "23.60",
      "close": "23.60",
      "average": "23.9093",
      "volume": "6577",
      "turnover": "156836.55",
      "trades": "27"
    },
    {
      "date": "2025-09-23",
      "bid": "24.05",
      "ask": "24.30",
      "open": "23.65",
      "high": "24.60",
      "low": "23.65",
      "close": "24.20",
      "average": "24.2328",
      "volume": "29509",
      "turnover": "715080.06",
      "trades": "101"
    },
    {
      "date": "2025-09-24",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.30",
      "high": "24.30",
      "low": "24.10",
      "close": "24.10",
      "average": "24.1618",
      "volume": "2038",
      "turnover": "49241.7",
      "trades": "17"
    },
    {
      "date": "2025-09-25",
      "bid": "23.65",
      "ask": "23.90",
      "open": "24.05",
      "high": "24.20",
      "low": "23.65",
      "close": "23.65",
      "average": "23.8129",
      "volume": "14046",
      "turnover": "334476.05",
      "trades": "40"
    },
    {
      "date": "2025-09-26",
      "bid": "23.85",
      "ask": "24.25",
      "open": "23.60",
      "high": "24.60",
      "low": "23.45",
      "close": "24.25",
      "average": "24.0756",
      "volume": "6825",
      "turnover": "164304.93",
      "trades": "33"
    },
    {
      "date": "2025-09-29",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.85",
      "high": "24.20",
      "low": "23.65",
      "close": "23.65",
      "average": "23.9288",
      "volume": "9527",
      "turnover": "227974.24",
      "trades": "87"
    },
    {
      "date": "2025-09-30",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.65",
      "high": "23.90",
      "low": "23.50",
      "close": "23.50",
      "average": "23.5733",
      "volume": "12359",
      "turnover": "291334.08",
      "trades": "40"
    },
    {
      "date": "2025-10-01",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.50",
      "high": "24.00",
      "low": "23.50",
      "close": "23.80",
      "average": "23.7381",
      "volume": "9591",
      "turnover": "227664.6",
      "trades": "24"
    },
    {
      "date": "2025-10-02",
      "bid": "23.45",
      "ask": "23.60",
      "open": "23.95",
      "high": "23.95",
      "low": "23.35",
      "close": "23.45",
      "average": "23.6214",
      "volume": "6822",
      "turnover": "161145.4",
      "trades": "23"
    },
    {
      "date": "2025-10-03",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.50",
      "high": "23.85",
      "low": "23.50",
      "close": "23.60",
      "average": "23.6807",
      "volume": "3246",
      "turnover": "76867.65",
      "trades": "17"
    },
    {
      "date": "2025-10-06",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.60",
      "high": "24.00",
      "low": "23.60",
      "close": "23.90",
      "average": "23.674",
      "volume": "52691",
      "turnover": "1247405.78",
      "trades": "17"
    },
    {
      "date": "2025-10-07",
      "bid": "23.90",
      "ask": "24.05",
      "open": "23.90",
      "high": "24.10",
      "low": "23.90",
      "close": "24.10",
      "average": "23.9363",
      "volume": "5946",
      "turnover": "142325.25",
      "trades": "20"
    },
    {
      "date": "2025-10-08",
      "bid": "23.95",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.00",
      "low": "23.90",
      "close": "23.95",
      "average": "23.9722",
      "volume": "2062",
      "turnover": "49426.65",
      "trades": "13"
    },
    {
      "date": "2025-10-09",
      "bid": "23.95",
      "ask": "24.40",
      "open": "23.90",
      "high": "24.40",
      "low": "23.90",
      "close": "24.40",
      "average": "24.1231",
      "volume": "7325",
      "turnover": "176701.65",
      "trades": "23"
    },
    {
      "date": "2025-10-10",
      "bid": "25.00",
      "ask": "25.20",
      "open": "23.95",
      "high": "25.40",
      "low": "23.95",
      "close": "25.00",
      "average": "25.0218",
      "volume": "18761",
      "turnover": "469421.9",
      "trades": "57"
    },
    {
      "date": "2025-10-13",
      "bid": "24.75",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.35",
      "low": "24.75",
      "close": "24.75",
      "average": "25.2174",
      "volume": "13436",
      "turnover": "338213.3",
      "trades": "33"
    },
    {
      "date": "2025-10-14",
      "bid": "24.65",
      "ask": "24.75",
      "open": "24.90",
      "high": "24.90",
      "low": "24.65",
      "close": "24.65",
      "average": "24.6865",
      "volume": "8468",
      "turnover": "209407.93",
      "trades": "39"
    },
    {
      "date": "2025-10-15",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.65",
      "high": "24.65",
      "low": "24.30",
      "close": "24.50",
      "average": "24.5102",
      "volume": "40036",
      "turnover": "981155.25",
      "trades": "36"
    },
    {
      "date": "2025-10-16",
      "bid": "24.45",
      "ask": "24.70",
      "open": "24.40",
      "high": "24.70",
      "low": "24.40",
      "close": "24.45",
      "average": "24.5675",
      "volume": "8623",
      "turnover": "211845.95",
      "trades": "14"
    },
    {
      "date": "2025-10-17",
      "bid": "24.05",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.75",
      "low": "24.35",
      "close": "24.35",
      "average": "24.5043",
      "volume": "7802",
      "turnover": "191188.15",
      "trades": "21"
    },
    {
      "date": "2025-10-20",
      "bid": "24.35",
      "ask": "24.70",
      "open": "24.05",
      "high": "24.65",
      "low": "24.05",
      "close": "24.35",
      "average": "24.4525",
      "volume": "47985",
      "turnover": "1173357.3",
      "trades": "22"
    },
    {
      "date": "2025-10-21",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.35",
      "high": "24.70",
      "low": "24.35",
      "close": "24.50",
      "average": "24.6485",
      "volume": "5870",
      "turnover": "144686.5",
      "trades": "22"
    },
    {
      "date": "2025-10-22",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.75",
      "low": "24.40",
      "close": "24.60",
      "average": "24.5909",
      "volume": "15640",
      "turnover": "384944.35",
      "trades": "37"
    },
    {
      "date": "2025-10-23",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.00",
      "low": "24.35",
      "close": "25.00",
      "average": "24.641",
      "volume": "27416",
      "turnover": "675381.3",
      "trades": "59"
    },
    {
      "date": "2025-10-24",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.00",
      "high": "25.60",
      "low": "25.00",
      "close": "25.30",
      "average": "25.1055",
      "volume": "232299",
      "turnover": "5831804.43",
      "trades": "67"
    },
    {
      "date": "2025-10-27",
      "bid": "24.95",
      "ask": "25.00",
      "open": "25.55",
      "high": "25.55",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0132",
      "volume": "73143",
      "turnover": "1829421.78",
      "trades": "90"
    },
    {
      "date": "2025-10-28",
      "bid": "24.55",
      "ask": "24.85",
      "open": "25.00",
      "high": "25.00",
      "low": "24.55",
      "close": "24.55",
      "average": "24.7521",
      "volume": "1014441",
      "turnover": "25109579.95",
      "trades": "31"
    },
    {
      "date": "2025-10-29",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.85",
      "high": "24.95",
      "low": "24.70",
      "close": "24.70",
      "average": "24.7837",
      "volume": "24377",
      "turnover": "604156.6",
      "trades": "24"
    },
    {
      "date": "2025-10-30",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.95",
      "high": "25.00",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5511",
      "volume": "24405",
      "turnover": "600159.43",
      "trades": "48"
    },
    {
      "date": "2025-10-31",
      "bid": "24.70",
      "ask": "24.95",
      "open": "24.55",
      "high": "25.05",
      "low": "24.45",
      "close": "25.05",
      "average": "24.505",
      "volume": "17311",
      "turnover": "424205.4",
      "trades": "28"
    },
    {
      "date": "2025-11-03",
      "bid": "24.85",
      "ask": "24.90",
      "open": "24.70",
      "high": "24.90",
      "low": "24.50",
      "close": "24.90",
      "average": "24.5008",
      "volume": "1002503",
      "turnover": "24562161.1",
      "trades": "23"
    },
    {
      "date": "2025-11-04",
      "bid": "24.55",
      "ask": "24.80",
      "open": "24.85",
      "high": "24.85",
      "low": "24.50",
      "close": "24.80",
      "average": "24.6783",
      "volume": "4160",
      "turnover": "102661.8",
      "trades": "18"
    },
    {
      "date": "2025-11-05",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.30",
      "high": "25.30",
      "low": "24.90",
      "close": "24.90",
      "average": "25.0062",
      "volume": "5417",
      "turnover": "135458.45",
      "trades": "13"
    },
    {
      "date": "2025-11-06",
      "bid": "24.60",
      "ask": "24.75",
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.6744",
      "volume": "7228",
      "turnover": "178346.55",
      "trades": "31"
    },
    {
      "date": "2025-11-07",
      "bid": "24.10",
      "ask": "24.45",
      "open": "24.95",
      "high": "24.95",
      "low": "24.00",
      "close": "24.25",
      "average": "24.2323",
      "volume": "18283",
      "turnover": "443082",
      "trades": "22"
    },
    {
      "date": "2025-11-10",
      "bid": "24.25",
      "ask": "24.45",
      "open": "24.45",
      "high": "24.70",
      "low": "24.25",
      "close": "24.25",
      "average": "24.3604",
      "volume": "1712",
      "turnover": "41736.25",
      "trades": "13"
    },
    {
      "date": "2025-11-11",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.55",
      "high": "24.70",
      "low": "24.25",
      "close": "24.45",
      "average": "24.3775",
      "volume": "3513",
      "turnover": "85638",
      "trades": "14"
    },
    {
      "date": "2025-11-12",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.50",
      "high": "24.75",
      "low": "24.35",
      "close": "24.50",
      "average": "24.5086",
      "volume": "6355",
      "turnover": "155752",
      "trades": "29"
    },
    {
      "date": "2025-11-13",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.75",
      "high": "24.80",
      "low": "24.45",
      "close": "24.80",
      "average": "24.6653",
      "volume": "5630",
      "turnover": "138865.5",
      "trades": "17"
    },
    {
      "date": "2025-11-14",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.70",
      "low": "24.30",
      "close": "24.30",
      "average": "24.4532",
      "volume": "28247",
      "turnover": "692220.15",
      "trades": "66"
    },
    {
      "date": "2025-11-17",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.55",
      "high": "25.00",
      "low": "24.55",
      "close": "24.90",
      "average": "24.873",
      "volume": "14608",
      "turnover": "363835.15",
      "trades": "42"
    },
    {
      "date": "2025-11-18",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.90",
      "high": "24.90",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7769",
      "volume": "411",
      "turnover": "10183.3",
      "trades": "9"
    },
    {
      "date": "2025-11-19",
      "bid": "24.45",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.70",
      "low": "24.40",
      "close": "24.40",
      "average": "24.6726",
      "volume": "318879",
      "turnover": "7867444.15",
      "trades": "39"
    },
    {
      "date": "2025-11-20",
      "bid": "24.75",
      "ask": "25.10",
      "open": "24.45",
      "high": "25.35",
      "low": "24.45",
      "close": "24.75",
      "average": "24.8614",
      "volume": "645560",
      "turnover": "16049496.6",
      "trades": "55"
    },
    {
      "date": "2025-11-21",
      "bid": "24.85",
      "ask": "24.90",
      "open": "25.10",
      "high": "25.85",
      "low": "24.80",
      "close": "24.80",
      "average": "25.3221",
      "volume": "23660",
      "turnover": "599134",
      "trades": "27"
    },
    {
      "date": "2025-11-24",
      "bid": "25.50",
      "ask": "25.80",
      "open": "24.80",
      "high": "26.10",
      "low": "24.80",
      "close": "26.10",
      "average": "25.07",
      "volume": "228936",
      "turnover": "5739434.78",
      "trades": "56"
    },
    {
      "date": "2025-11-25",
      "bid": "25.75",
      "ask": "25.85",
      "open": "25.55",
      "high": "26.20",
      "low": "25.50",
      "close": "25.85",
      "average": "25.6381",
      "volume": "30286",
      "turnover": "776485.75",
      "trades": "32"
    },
    {
      "date": "2025-11-26",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.85",
      "high": "25.85",
      "low": "24.80",
      "close": "25.20",
      "average": "25.0913",
      "volume": "47654",
      "turnover": "1195700.5",
      "trades": "85"
    },
    {
      "date": "2025-11-27",
      "bid": "24.80",
      "ask": "25.15",
      "open": "25.30",
      "high": "25.50",
      "low": "24.80",
      "close": "24.80",
      "average": "25.3123",
      "volume": "234027",
      "turnover": "5923771.9",
      "trades": "71"
    },
    {
      "date": "2025-11-28",
      "bid": "25.30",
      "ask": "25.45",
      "open": "24.85",
      "high": "25.90",
      "low": "24.85",
      "close": "25.30",
      "average": "25.4184",
      "volume": "9714",
      "turnover": "246928.4",
      "trades": "24"
    },
    {
      "date": "2025-12-01",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.25",
      "high": "26.05",
      "low": "25.00",
      "close": "26.05",
      "average": "25.533",
      "volume": "13992",
      "turnover": "357536.17",
      "trades": "89"
    },
    {
      "date": "2025-12-02",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.50",
      "close": "25.85",
      "average": "25.7385",
      "volume": "34906",
      "turnover": "898412.5",
      "trades": "97"
    },
    {
      "date": "2025-12-03",
      "bid": "25.55",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.10",
      "low": "25.50",
      "close": "26.00",
      "average": "25.7933",
      "volume": "28444",
      "turnover": "732296.43",
      "trades": "82"
    },
    {
      "date": "2025-12-04",
      "bid": "25.55",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.20",
      "low": "25.50",
      "close": "25.75",
      "average": "25.8696",
      "volume": "8427",
      "turnover": "217996.05",
      "trades": "41"
    },
    {
      "date": "2025-12-05",
      "bid": "25.70",
      "ask": "26.00",
      "open": "25.45",
      "high": "26.00",
      "low": "25.30",
      "close": "26.00",
      "average": "25.6209",
      "volume": "10424",
      "turnover": "267016.9",
      "trades": "39"
    },
    {
      "date": "2025-12-08",
      "bid": "25.15",
      "ask": "25.45",
      "open": "26.00",
      "high": "26.00",
      "low": "25.15",
      "close": "25.15",
      "average": "25.6253",
      "volume": "35504",
      "turnover": "909814.8",
      "trades": "66"
    },
    {
      "date": "2025-12-09",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.45",
      "high": "25.55",
      "low": "25.15",
      "close": "25.20",
      "average": "25.2578",
      "volume": "13933",
      "turnover": "352120.36",
      "trades": "62"
    },
    {
      "date": "2025-12-10",
      "bid": "25.20",
      "ask": "25.45",
      "open": "25.65",
      "high": "25.65",
      "low": "25.20",
      "close": "25.35",
      "average": "25.2422",
      "volume": "7680",
      "turnover": "193860.3",
      "trades": "26"
    },
    {
      "date": "2025-12-11",
      "bid": "25.30",
      "ask": "25.35",
      "open": "25.10",
      "high": "25.30",
      "low": "25.05",
      "close": "25.30",
      "average": "25.1258",
      "volume": "5610",
      "turnover": "140956",
      "trades": "28"
    },
    {
      "date": "2025-12-12",
      "bid": "25.45",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.60",
      "low": "25.30",
      "close": "25.45",
      "average": "25.419",
      "volume": "12770",
      "turnover": "324600.65",
      "trades": "26"
    },
    {
      "date": "2025-12-15",
      "bid": "25.45",
      "ask": "25.55",
      "open": "25.30",
      "high": "25.90",
      "low": "25.20",
      "close": "25.55",
      "average": "25.4617",
      "volume": "10496",
      "turnover": "267310.05",
      "trades": "42"
    },
    {
      "date": "2025-12-16",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.45",
      "high": "25.75",
      "low": "25.40",
      "close": "25.70",
      "average": "25.5075",
      "volume": "22589",
      "turnover": "576224.83",
      "trades": "39"
    },
    {
      "date": "2025-12-17",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.75",
      "high": "25.75",
      "low": "25.15",
      "close": "25.45",
      "average": "25.3768",
      "volume": "13608",
      "turnover": "345137.9",
      "trades": "41"
    },
    {
      "date": "2025-12-18",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.80",
      "low": "25.30",
      "close": "25.50",
      "average": "25.5145",
      "volume": "6632",
      "turnover": "169212.3",
      "trades": "58"
    },
    {
      "date": "2025-12-19",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.60",
      "low": "25.30",
      "close": "25.50",
      "average": "25.4513",
      "volume": "16824",
      "turnover": "428192.95",
      "trades": "54"
    },
    {
      "date": "2025-12-22",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.55",
      "high": "25.90",
      "low": "25.40",
      "close": "25.50",
      "average": "25.5604",
      "volume": "62991",
      "turnover": "1610079.15",
      "trades": "77"
    },
    {
      "date": "2025-12-23",
      "bid": "25.40",
      "ask": "25.55",
      "open": "25.50",
      "high": "25.70",
      "low": "25.50",
      "close": "25.50",
      "average": "25.5139",
      "volume": "31290",
      "turnover": "798482.5",
      "trades": "33"
    },
    {
      "date": "2025-12-29",
      "bid": "25.30",
      "ask": "25.50",
      "open": "24.45",
      "high": "25.50",
      "low": "24.45",
      "close": "25.50",
      "average": "25.4675",
      "volume": "15853",
      "turnover": "403735.9",
      "trades": "105"
    },
    {
      "date": "2025-12-30",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.50",
      "high": "25.75",
      "low": "25.45",
      "close": "25.50",
      "average": "25.5075",
      "volume": "38798",
      "turnover": "989641.65",
      "trades": "73"
    },
    {
      "date": "2026-01-02",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.30",
      "high": "25.40",
      "low": "25.15",
      "close": "25.30",
      "average": "25.347",
      "volume": "52857",
      "turnover": "1339688.74",
      "trades": "67"
    },
    {
      "date": "2026-01-05",
      "bid": "25.00",
      "ask": "25.15",
      "open": "25.30",
      "high": "25.30",
      "low": "25.05",
      "close": "25.05",
      "average": "25.1475",
      "volume": "7980",
      "turnover": "200676.75",
      "trades": "6"
    },
    {
      "date": "2026-01-07",
      "bid": "25.55",
      "ask": "26.00",
      "open": "25.45",
      "high": "26.00",
      "low": "25.45",
      "close": "25.75",
      "average": "25.5857",
      "volume": "42193",
      "turnover": "1079566.85",
      "trades": "40"
    },
    {
      "date": "2026-01-08",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.70",
      "close": "25.70",
      "average": "25.7859",
      "volume": "5983",
      "turnover": "154243.65",
      "trades": "17"
    },
    {
      "date": "2026-01-09",
      "bid": "25.65",
      "ask": "25.95",
      "open": "25.65",
      "high": "25.80",
      "low": "25.50",
      "close": "25.65",
      "average": "25.6208",
      "volume": "31435",
      "turnover": "805473.95",
      "trades": "15"
    },
    {
      "date": "2026-01-12",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.65",
      "high": "25.65",
      "low": "25.35",
      "close": "25.45",
      "average": "25.522",
      "volume": "25268",
      "turnover": "644518.35",
      "trades": "67"
    },
    {
      "date": "2026-01-13",
      "bid": "25.30",
      "ask": "25.55",
      "open": "25.40",
      "high": "25.45",
      "low": "25.05",
      "close": "25.30",
      "average": "25.2724",
      "volume": "39875",
      "turnover": "1006996.95",
      "trades": "29"
    },
    {
      "date": "2026-01-14",
      "bid": "25.05",
      "ask": "25.25",
      "open": "25.55",
      "high": "25.55",
      "low": "25.05",
      "close": "25.05",
      "average": "25.3666",
      "volume": "16916",
      "turnover": "429043.81",
      "trades": "18"
    },
    {
      "date": "2026-01-15",
      "bid": "25.10",
      "ask": "25.35",
      "open": "25.10",
      "high": "25.35",
      "low": "25.10",
      "close": "25.25",
      "average": "25.1819",
      "volume": "8910",
      "turnover": "224370.45",
      "trades": "22"
    },
    {
      "date": "2026-01-16",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.10",
      "high": "25.60",
      "low": "25.10",
      "close": "25.40",
      "average": "25.3515",
      "volume": "5715",
      "turnover": "144883.7",
      "trades": "108"
    },
    {
      "date": "2026-01-19",
      "bid": "24.95",
      "ask": "25.20",
      "open": "25.30",
      "high": "25.30",
      "low": "24.95",
      "close": "25.30",
      "average": "25.0308",
      "volume": "42124",
      "turnover": "1054395.89",
      "trades": "76"
    },
    {
      "date": "2026-01-20",
      "bid": "25.35",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.35",
      "low": "25.00",
      "close": "25.35",
      "average": "25.3256",
      "volume": "14207",
      "turnover": "359818.45",
      "trades": "15"
    },
    {
      "date": "2026-01-21",
      "bid": "25.65",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.95",
      "low": "25.60",
      "close": "25.65",
      "average": "25.632",
      "volume": "16667",
      "turnover": "427208.8",
      "trades": "10"
    },
    {
      "date": "2026-01-22",
      "bid": "25.35",
      "ask": "25.55",
      "open": "25.75",
      "high": "25.75",
      "low": "25.35",
      "close": "25.50",
      "average": "25.52",
      "volume": "16910",
      "turnover": "431543.3",
      "trades": "100"
    },
    {
      "date": "2026-01-23",
      "bid": "25.15",
      "ask": "25.50",
      "open": "25.35",
      "high": "25.65",
      "low": "25.15",
      "close": "25.45",
      "average": "25.4736",
      "volume": "29427",
      "turnover": "749611.35",
      "trades": "26"
    },
    {
      "date": "2026-01-26",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.15",
      "high": "25.75",
      "low": "25.15",
      "close": "25.50",
      "average": "25.5826",
      "volume": "24182",
      "turnover": "618639.3",
      "trades": "43"
    },
    {
      "date": "2026-01-27",
      "bid": "25.45",
      "ask": "25.55",
      "open": "25.50",
      "high": "25.70",
      "low": "25.35",
      "close": "25.55",
      "average": "25.522",
      "volume": "24190",
      "turnover": "617376.25",
      "trades": "31"
    },
    {
      "date": "2026-01-28",
      "bid": "25.60",
      "ask": "25.65",
      "open": "25.60",
      "high": "25.90",
      "low": "25.60",
      "close": "25.75",
      "average": "25.6725",
      "volume": "68043",
      "turnover": "1746832.38",
      "trades": "24"
    },
    {
      "date": "2026-01-29",
      "bid": "25.15",
      "ask": "25.25",
      "open": "25.75",
      "high": "25.75",
      "low": "25.15",
      "close": "25.15",
      "average": "25.2141",
      "volume": "40524",
      "turnover": "1021776.8",
      "trades": "58"
    },
    {
      "date": "2026-01-30",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.15",
      "high": "25.35",
      "low": "24.90",
      "close": "25.10",
      "average": "25.0348",
      "volume": "19435",
      "turnover": "486550.85",
      "trades": "45"
    },
    {
      "date": "2026-02-02",
      "bid": "25.05",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.10",
      "low": "24.95",
      "close": "25.05",
      "average": "25.0382",
      "volume": "2849",
      "turnover": "71333.7",
      "trades": "22"
    },
    {
      "date": "2026-02-03",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.10",
      "low": "24.95",
      "close": "25.05",
      "average": "25.029",
      "volume": "3470",
      "turnover": "86850.55",
      "trades": "19"
    },
    {
      "date": "2026-02-04",
      "bid": "24.95",
      "ask": "25.20",
      "open": "25.25",
      "high": "25.25",
      "low": "24.95",
      "close": "24.95",
      "average": "25.0041",
      "volume": "22101",
      "turnover": "552615.65",
      "trades": "26"
    },
    {
      "date": "2026-02-05",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.15",
      "high": "25.15",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0556",
      "volume": "4914",
      "turnover": "123123.3",
      "trades": "14"
    },
    {
      "date": "2026-02-06",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.00",
      "low": "24.90",
      "close": "24.90",
      "average": "24.9807",
      "volume": "2170",
      "turnover": "54208.2",
      "trades": "13"
    },
    {
      "date": "2026-02-09",
      "bid": "25.05",
      "ask": "25.40",
      "open": "25.20",
      "high": "25.45",
      "low": "24.95",
      "close": "24.95",
      "average": "25.2741",
      "volume": "202692",
      "turnover": "5047880.2",
      "trades": "19"
    },
    {
      "date": "2026-02-10",
      "bid": "24.90",
      "ask": "25.05",
      "open": "25.05",
      "high": "25.40",
      "low": "25.00",
      "close": "25.05",
      "average": "25.1031",
      "volume": "7342",
      "turnover": "184307.2",
      "trades": "20"
    },
    {
      "date": "2026-02-11",
      "bid": "24.85",
      "ask": "24.90",
      "open": "25.05",
      "high": "25.20",
      "low": "24.85",
      "close": "24.85",
      "average": "24.9116",
      "volume": "9197",
      "turnover": "229111.6",
      "trades": "38"
    },
    {
      "date": "2026-02-12",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.85",
      "high": "24.90",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6685",
      "volume": "135340",
      "turnover": "3338635.4",
      "trades": "83"
    },
    {
      "date": "2026-02-13",
      "bid": "24.35",
      "ask": "24.45",
      "open": "24.55",
      "high": "24.95",
      "low": "24.35",
      "close": "24.35",
      "average": "24.5141",
      "volume": "23824",
      "turnover": "584022.85",
      "trades": "38"
    },
    {
      "date": "2026-02-16",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.35",
      "high": "24.95",
      "low": "24.30",
      "close": "24.55",
      "average": "24.5288",
      "volume": "9647",
      "turnover": "236628.95",
      "trades": "35"
    },
    {
      "date": "2026-02-17",
      "bid": "24.65",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.45",
      "low": "24.55",
      "close": "24.90",
      "average": "25.1072",
      "volume": "30097",
      "turnover": "754823.3",
      "trades": "92"
    },
    {
      "date": "2026-02-18",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.05",
      "high": "25.70",
      "low": "25.05",
      "close": "25.55",
      "average": "25.5239",
      "volume": "37267",
      "turnover": "951200.4",
      "trades": "72"
    },
    {
      "date": "2026-02-19",
      "bid": "25.20",
      "ask": "25.35",
      "open": "25.70",
      "high": "25.90",
      "low": "25.15",
      "close": "25.40",
      "average": "25.4188",
      "volume": "10719",
      "turnover": "272464.3",
      "trades": "66"
    },
    {
      "date": "2026-02-20",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.20",
      "high": "25.40",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3608",
      "volume": "85839",
      "turnover": "2176945.45",
      "trades": "58"
    },
    {
      "date": "2026-02-23",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.30",
      "high": "25.50",
      "low": "24.75",
      "close": "25.15",
      "average": "25.168",
      "volume": "50692",
      "turnover": "1275814.14",
      "trades": "122"
    },
    {
      "date": "2026-02-24",
      "bid": "24.95",
      "ask": "25.20",
      "open": "25.15",
      "high": "25.50",
      "low": "24.95",
      "close": "24.95",
      "average": "25.1105",
      "volume": "64152",
      "turnover": "1610888.6",
      "trades": "71"
    },
    {
      "date": "2026-02-25",
      "bid": "24.55",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.20",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5812",
      "volume": "53355",
      "turnover": "1311531",
      "trades": "75"
    },
    {
      "date": "2026-02-26",
      "bid": "24.40",
      "ask": "24.55",
      "open": "24.60",
      "high": "24.80",
      "low": "24.40",
      "close": "24.55",
      "average": "24.5315",
      "volume": "44572",
      "turnover": "1093473.14",
      "trades": "55"
    },
    {
      "date": "2026-02-27",
      "bid": "24.40",
      "ask": "24.55",
      "open": "24.55",
      "high": "24.80",
      "low": "24.30",
      "close": "24.55",
      "average": "24.4199",
      "volume": "39266",
      "turnover": "958871.5",
      "trades": "47"
    },
    {
      "date": "2026-03-02",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.35",
      "high": "24.35",
      "low": "24.10",
      "close": "24.20",
      "average": "24.2368",
      "volume": "21893",
      "turnover": "533251.35",
      "trades": "50"
    },
    {
      "date": "2026-03-03",
      "bid": "23.95",
      "ask": "24.05",
      "open": "24.35",
      "high": "24.35",
      "low": "23.95",
      "close": "24.05",
      "average": "24.1852",
      "volume": "15715",
      "turnover": "380069.75",
      "trades": "32"
    },
    {
      "date": "2026-03-04",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.35",
      "high": "24.35",
      "low": "23.90",
      "close": "24.20",
      "average": "24.0325",
      "volume": "8963",
      "turnover": "215402.95",
      "trades": "22"
    },
    {
      "date": "2026-03-05",
      "bid": "23.65",
      "ask": "23.90",
      "open": "24.20",
      "high": "24.20",
      "low": "23.65",
      "close": "23.65",
      "average": "23.9545",
      "volume": "35465",
      "turnover": "849544.9",
      "trades": "54"
    },
    {
      "date": "2026-03-06",
      "bid": "24.00",
      "ask": "24.05",
      "open": "23.90",
      "high": "24.10",
      "low": "23.75",
      "close": "24.10",
      "average": "23.9769",
      "volume": "30045",
      "turnover": "720386.55",
      "trades": "50"
    },
    {
      "date": "2026-03-09",
      "bid": "23.65",
      "ask": "23.80",
      "open": "24.05",
      "high": "24.05",
      "low": "23.65",
      "close": "23.65",
      "average": "23.8895",
      "volume": "14061",
      "turnover": "335910.3",
      "trades": "43"
    },
    {
      "date": "2026-03-10",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.00",
      "high": "24.90",
      "low": "24.00",
      "close": "24.50",
      "average": "24.5124",
      "volume": "76486",
      "turnover": "1874853",
      "trades": "169"
    },
    {
      "date": "2026-03-11",
      "bid": "24.75",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.50",
      "low": "24.55",
      "close": "24.70",
      "average": "25.0496",
      "volume": "118815",
      "turnover": "2976266.7",
      "trades": "311"
    },
    {
      "date": "2026-03-12",
      "bid": "24.60",
      "ask": "24.85",
      "open": "24.95",
      "high": "25.45",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0194",
      "volume": "101067",
      "turnover": "2528654.85",
      "trades": "231"
    },
    {
      "date": "2026-03-13",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.85",
      "high": "25.30",
      "low": "24.60",
      "close": "24.90",
      "average": "24.927",
      "volume": "26566",
      "turnover": "662210.6",
      "trades": "72"
    },
    {
      "date": "2026-03-16",
      "bid": "24.75",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.20",
      "low": "24.70",
      "close": "24.70",
      "average": "25.0235",
      "volume": "65081",
      "turnover": "1628551.5",
      "trades": "94"
    },
    {
      "date": "2026-03-17",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.70",
      "high": "24.75",
      "low": "24.45",
      "close": "24.45",
      "average": "24.5976",
      "volume": "72370",
      "turnover": "1780128.85",
      "trades": "148"
    },
    {
      "date": "2026-03-18",
      "bid": "24.55",
      "ask": "24.75",
      "open": "24.50",
      "high": "24.70",
      "low": "24.25",
      "close": "24.70",
      "average": "24.5112",
      "volume": "78837",
      "turnover": "1932387.85",
      "trades": "116"
    },
    {
      "date": "2026-03-19",
      "bid": "24.35",
      "ask": "24.55",
      "open": "24.65",
      "high": "24.70",
      "low": "23.70",
      "close": "24.45",
      "average": "24.313",
      "volume": "29430",
      "turnover": "715531.3",
      "trades": "110"
    },
    {
      "date": "2026-03-20",
      "bid": "23.95",
      "ask": "24.05",
      "open": "24.50",
      "high": "24.55",
      "low": "23.95",
      "close": "23.95",
      "average": "24.1406",
      "volume": "25110",
      "turnover": "606170.65",
      "trades": "45"
    },
    {
      "date": "2026-03-23",
      "bid": "23.30",
      "ask": "23.60",
      "open": "24.00",
      "high": "24.10",
      "low": "23.25",
      "close": "23.30",
      "average": "23.5681",
      "volume": "76251",
      "turnover": "1797093.65",
      "trades": "105"
    },
    {
      "date": "2026-03-24",
      "bid": "23.30",
      "ask": "23.55",
      "open": "23.50",
      "high": "23.90",
      "low": "23.25",
      "close": "23.35",
      "average": "23.5009",
      "volume": "72357",
      "turnover": "1700455.65",
      "trades": "107"
    },
    {
      "date": "2026-03-25",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.45",
      "high": "23.50",
      "low": "23.25",
      "close": "23.25",
      "average": "23.4395",
      "volume": "53819",
      "turnover": "1261491.8",
      "trades": "86"
    },
    {
      "date": "2026-03-26",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.70",
      "close": "22.95",
      "average": "23.0041",
      "volume": "71868",
      "turnover": "1653255.6",
      "trades": "148"
    },
    {
      "date": "2026-03-27",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.05",
      "high": "23.25",
      "low": "22.90",
      "close": "22.95",
      "average": "22.9909",
      "volume": "20362",
      "turnover": "468140.4",
      "trades": "37"
    },
    {
      "date": "2026-03-30",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.00",
      "high": "23.05",
      "low": "22.65",
      "close": "22.80",
      "average": "22.8916",
      "volume": "14983",
      "turnover": "342985.4",
      "trades": "65"
    },
    {
      "date": "2026-03-31",
      "bid": "23.60",
      "ask": "23.70",
      "open": "22.85",
      "high": "23.90",
      "low": "22.85",
      "close": "23.75",
      "average": "23.3487",
      "volume": "40310",
      "turnover": "940918.55",
      "trades": "126"
    },
    {
      "date": "2026-04-01",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.40",
      "low": "23.90",
      "close": "23.90",
      "average": "24.0727",
      "volume": "22538",
      "turnover": "542551.55",
      "trades": "126"
    },
    {
      "date": "2026-04-02",
      "bid": "23.95",
      "ask": "24.00",
      "open": "24.05",
      "high": "24.05",
      "low": "23.90",
      "close": "23.95",
      "average": "23.9899",
      "volume": "3765",
      "turnover": "90322.1",
      "trades": "28"
    },
    {
      "date": "2026-04-07",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.00",
      "low": "23.90",
      "close": "23.90",
      "average": "23.9532",
      "volume": "3529",
      "turnover": "84530.8",
      "trades": "22"
    },
    {
      "date": "2026-04-08",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.90",
      "high": "24.50",
      "low": "23.90",
      "close": "24.10",
      "average": "24.1957",
      "volume": "61264",
      "turnover": "1482325.4",
      "trades": "115"
    },
    {
      "date": "2026-04-09",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.20",
      "low": "23.80",
      "close": "24.00",
      "average": "24.0051",
      "volume": "24273",
      "turnover": "582674.9",
      "trades": "19"
    },
    {
      "date": "2026-04-10",
      "bid": "23.90",
      "ask": "24.10",
      "open": "24.20",
      "high": "24.30",
      "low": "23.80",
      "close": "23.90",
      "average": "24.0999",
      "volume": "30424",
      "turnover": "733216.75",
      "trades": "79"
    },
    {
      "date": "2026-04-13",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.30",
      "low": "23.60",
      "close": "23.60",
      "average": "23.9571",
      "volume": "60724",
      "turnover": "1454773.8",
      "trades": "73"
    },
    {
      "date": "2026-04-14",
      "bid": "23.70",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.30",
      "low": "23.70",
      "close": "23.70",
      "average": "23.8854",
      "volume": "98752",
      "turnover": "2358726.35",
      "trades": "69"
    },
    {
      "date": "2026-04-15",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.00",
      "low": "23.70",
      "close": "23.80",
      "average": "23.8795",
      "volume": "28686",
      "turnover": "685007",
      "trades": "74"
    },
    {
      "date": "2026-04-16",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.80",
      "high": "24.20",
      "low": "23.80",
      "close": "23.90",
      "average": "23.9312",
      "volume": "5771155",
      "turnover": "138109510.5",
      "trades": "87"
    },
    {
      "date": "2026-04-17",
      "bid": "24.40",
      "ask": "24.60",
      "open": "23.80",
      "high": "24.70",
      "low": "23.40",
      "close": "24.60",
      "average": "24.2378",
      "volume": "53299",
      "turnover": "1291668.1",
      "trades": "121"
    },
    {
      "date": "2026-04-20",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.60",
      "high": "25.00",
      "low": "24.20",
      "close": "24.20",
      "average": "24.3663",
      "volume": "18694",
      "turnover": "455503.4",
      "trades": "45"
    },
    {
      "date": "2026-04-21",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.20",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9818",
      "volume": "3497",
      "turnover": "83864.5",
      "trades": "21"
    },
    {
      "date": "2026-04-22",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.30",
      "low": "23.50",
      "close": "24.20",
      "average": "23.9919",
      "volume": "67642",
      "turnover": "1622858.1",
      "trades": "33"
    },
    {
      "date": "2026-04-23",
      "bid": "24.00",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.80",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3503",
      "volume": "11925",
      "turnover": "290491.1",
      "trades": "29"
    },
    {
      "date": "2026-04-24",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "25.40",
      "low": "24.50",
      "close": "24.60",
      "average": "24.9493",
      "volume": "7659",
      "turnover": "191086.7",
      "trades": "47"
    },
    {
      "date": "2026-04-27",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.50",
      "high": "25.40",
      "low": "24.50",
      "close": "25.40",
      "average": "24.9236",
      "volume": "240216",
      "turnover": "5987052.5",
      "trades": "109"
    },
    {
      "date": "2026-04-28",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.40",
      "low": "24.80",
      "close": "24.80",
      "average": "25.191",
      "volume": "20060",
      "turnover": "505331",
      "trades": "63"
    },
    {
      "date": "2026-04-29",
      "bid": "24.60",
      "ask": "24.70",
      "open": "25.10",
      "high": "25.50",
      "low": "24.60",
      "close": "24.70",
      "average": "24.9415",
      "volume": "35136",
      "turnover": "876345.8",
      "trades": "137"
    },
    {
      "date": "2026-04-30",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "24.60",
      "close": "25.00",
      "average": "24.7477",
      "volume": "1253",
      "turnover": "31008.9",
      "trades": "19"
    },
    {
      "date": "2026-05-04",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.50",
      "average": "24.6403",
      "volume": "40042",
      "turnover": "986647.3",
      "trades": "70"
    },
    {
      "date": "2026-05-05",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.60",
      "high": "25.00",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5014",
      "volume": "417523",
      "turnover": "10229882.5",
      "trades": "50"
    },
    {
      "date": "2026-05-06",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.20",
      "low": "24.60",
      "close": "25.00",
      "average": "24.7844",
      "volume": "7824",
      "turnover": "193912.9",
      "trades": "33"
    },
    {
      "date": "2026-05-07",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.50",
      "low": "24.90",
      "close": "25.40",
      "average": "25.1062",
      "volume": "19029",
      "turnover": "477746.8",
      "trades": "45"
    },
    {
      "date": "2026-05-08",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.50",
      "low": "25.00",
      "close": "25.50",
      "average": "25.3805",
      "volume": "9648",
      "turnover": "244871",
      "trades": "30"
    },
    {
      "date": "2026-05-11",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.30",
      "high": "25.80",
      "low": "25.30",
      "close": "25.40",
      "average": "25.544",
      "volume": "289141",
      "turnover": "7385819.4",
      "trades": "42"
    },
    {
      "date": "2026-05-12",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.40",
      "low": "24.80",
      "close": "25.10",
      "average": "25.0834",
      "volume": "10465",
      "turnover": "262497.4",
      "trades": "31"
    },
    {
      "date": "2026-05-13",
      "bid": "24.90",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.10",
      "low": "24.90",
      "close": "25.10",
      "average": "25.0082",
      "volume": "4239",
      "turnover": "106009.9",
      "trades": "16"
    },
    {
      "date": "2026-05-15",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.20",
      "high": "25.90",
      "low": "25.20",
      "close": "25.40",
      "average": "25.7309",
      "volume": "38851",
      "turnover": "999671.9",
      "trades": "61"
    },
    {
      "date": "2026-05-18",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "25.10",
      "close": "25.10",
      "average": "25.3238",
      "volume": "27145",
      "turnover": "687413.6",
      "trades": "62"
    },
    {
      "date": "2026-05-19",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.10",
      "high": "25.40",
      "low": "25.10",
      "close": "25.20",
      "average": "25.2628",
      "volume": "17427",
      "turnover": "440255.5",
      "trades": "35"
    },
    {
      "date": "2026-05-20",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.10",
      "high": "25.70",
      "low": "25.10",
      "close": "25.70",
      "average": "25.5029",
      "volume": "23257",
      "turnover": "593120.6",
      "trades": "65"
    },
    {
      "date": "2026-05-21",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.30",
      "close": "25.40",
      "average": "25.5514",
      "volume": "23026",
      "turnover": "588346.2",
      "trades": "40"
    },
    {
      "date": "2026-05-22",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.40",
      "high": "25.50",
      "low": "25.20",
      "close": "25.20",
      "average": "25.3745",
      "volume": "13883",
      "turnover": "352274.5",
      "trades": "33"
    },
    {
      "date": "2026-05-25",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.60",
      "low": "25.20",
      "close": "25.30",
      "average": "25.3294",
      "volume": "26846",
      "turnover": "679993",
      "trades": "43"
    },
    {
      "date": "2026-05-26",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.30",
      "high": "25.50",
      "low": "25.10",
      "close": "25.10",
      "average": "25.1964",
      "volume": "36131",
      "turnover": "910369.5",
      "trades": "51"
    },
    {
      "date": "2026-05-27",
      "bid": "25.40",
      "ask": "25.50",
      "open": "24.60",
      "high": "25.60",
      "low": "24.60",
      "close": "25.60",
      "average": "25.1237",
      "volume": "36234",
      "turnover": "910332.3",
      "trades": "43"
    },
    {
      "date": "2026-05-28",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.90",
      "low": "25.50",
      "close": "25.60",
      "average": "25.6263",
      "volume": "14079",
      "turnover": "360792.3",
      "trades": "34"
    },
    {
      "date": "2026-05-29",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.60",
      "high": "26.00",
      "low": "25.60",
      "close": "25.90",
      "average": "25.7282",
      "volume": "12562",
      "turnover": "323198.1",
      "trades": "32"
    },
    {
      "date": "2026-06-01",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.00",
      "low": "25.50",
      "close": "25.50",
      "average": "25.6812",
      "volume": "17779",
      "turnover": "456586.5",
      "trades": "29"
    },
    {
      "date": "2026-06-02",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.80",
      "low": "25.40",
      "close": "25.50",
      "average": "25.7047",
      "volume": "14895",
      "turnover": "382871.7",
      "trades": "39"
    },
    {
      "date": "2026-06-03",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.50",
      "high": "25.70",
      "low": "24.70",
      "close": "24.80",
      "average": "25.2846",
      "volume": "28494",
      "turnover": "720459.3",
      "trades": "64"
    },
    {
      "date": "2026-06-04",
      "bid": "24.40",
      "ask": "24.60",
      "open": "25.10",
      "high": "25.10",
      "low": "24.40",
      "close": "24.40",
      "average": "24.728",
      "volume": "11872",
      "turnover": "293570.9",
      "trades": "45"
    },
    {
      "date": "2026-06-05",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.60",
      "high": "24.60",
      "low": "24.20",
      "close": "24.20",
      "average": "24.3756",
      "volume": "15258",
      "turnover": "371923.5",
      "trades": "47"
    },
    {
      "date": "2026-06-08",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.20",
      "high": "24.50",
      "low": "24.00",
      "close": "24.30",
      "average": "24.0062",
      "volume": "1015434",
      "turnover": "24376721.5",
      "trades": "47"
    },
    {
      "date": "2026-06-09",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.50",
      "low": "24.20",
      "close": "24.40",
      "average": "24.3018",
      "volume": "1024633",
      "turnover": "24900476",
      "trades": "51"
    },
    {
      "date": "2026-06-10",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.60",
      "low": "23.90",
      "close": "24.40",
      "average": "24.3622",
      "volume": "94352",
      "turnover": "2298621.7",
      "trades": "54"
    },
    {
      "date": "2026-06-11",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.20",
      "high": "24.80",
      "low": "24.20",
      "close": "24.20",
      "average": "24.749",
      "volume": "232418",
      "turnover": "5752119.55",
      "trades": "43"
    },
    {
      "date": "2026-06-12",
      "bid": "23.90",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.60",
      "low": "23.00",
      "close": "24.30",
      "average": "24.2819",
      "volume": "43700",
      "turnover": "1061115.6",
      "trades": "53"
    },
    {
      "date": "2026-06-15",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.30",
      "close": "24.60",
      "average": "24.3852",
      "volume": "30209",
      "turnover": "736654",
      "trades": "44"
    },
    {
      "date": "2026-06-16",
      "bid": "25.00",
      "ask": "25.10",
      "open": "24.45",
      "high": "25.10",
      "low": "24.40",
      "close": "25.10",
      "average": "24.5688",
      "volume": "195511",
      "turnover": "4803469.8",
      "trades": "55"
    },
    {
      "date": "2026-06-17",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.20",
      "low": "24.90",
      "close": "25.00",
      "average": "24.9863",
      "volume": "25526",
      "turnover": "637801.1",
      "trades": "32"
    },
    {
      "date": "2026-06-18",
      "bid": "24.30",
      "ask": "24.40",
      "open": "25.00",
      "high": "25.30",
      "low": "24.30",
      "close": "24.30",
      "average": "24.7306",
      "volume": "31550",
      "turnover": "780249.7",
      "trades": "49"
    },
    {
      "date": "2026-06-22",
      "bid": "24.60",
      "ask": "24.90",
      "open": "24.30",
      "high": "24.90",
      "low": "24.30",
      "close": "24.60",
      "average": "24.4169",
      "volume": "5507",
      "turnover": "134464",
      "trades": "24"
    },
    {
      "date": "2026-06-23",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.40",
      "high": "24.80",
      "low": "24.20",
      "close": "24.80",
      "average": "24.7223",
      "volume": "93730",
      "turnover": "2317224.79",
      "trades": "23"
    },
    {
      "date": "2026-06-24",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.10",
      "average": "24.3887",
      "volume": "115765",
      "turnover": "2823448.6",
      "trades": "85"
    },
    {
      "date": "2026-06-25",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.40",
      "low": "22.30",
      "close": "23.80",
      "average": "23.9464",
      "volume": "186060",
      "turnover": "4454620.3",
      "trades": "111"
    },
    {
      "date": "2026-06-26",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.00",
      "low": "23.60",
      "close": "23.70",
      "average": "23.8124",
      "volume": "17546",
      "turnover": "417812.5",
      "trades": "42"
    },
    {
      "date": "2026-06-29",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.80",
      "high": "23.80",
      "low": "23.40",
      "close": "23.40",
      "average": "23.6488",
      "volume": "9490",
      "turnover": "224426.8",
      "trades": "44"
    },
    {
      "date": "2026-06-30",
      "bid": "23.30",
      "ask": "23.60",
      "open": "23.50",
      "high": "23.50",
      "low": "23.10",
      "close": "23.20",
      "average": "23.1994",
      "volume": "122316",
      "turnover": "2837652.8",
      "trades": "52"
    },
    {
      "date": "2026-07-01",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.40",
      "high": "23.70",
      "low": "23.40",
      "close": "23.50",
      "average": "23.5278",
      "volume": "126724",
      "turnover": "2983534.6",
      "trades": "56"
    },
    {
      "date": "2026-07-02",
      "bid": "23.50",
      "ask": "23.60",
      "open": "23.80",
      "high": "23.90",
      "low": "23.50",
      "close": "23.60",
      "average": "23.5766",
      "volume": "30158",
      "turnover": "711023.3",
      "trades": "62"
    },
    {
      "date": "2026-07-03",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.60",
      "high": "23.90",
      "low": "23.50",
      "close": "23.80",
      "average": "23.6086",
      "volume": "47477",
      "turnover": "1120867.5",
      "trades": "130"
    },
    {
      "date": "2026-07-06",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.90",
      "high": "24.20",
      "low": "23.60",
      "close": "23.80",
      "average": "23.88",
      "volume": "45805",
      "turnover": "1093825.2",
      "trades": "93"
    },
    {
      "date": "2026-07-07",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.70",
      "high": "24.00",
      "low": "23.60",
      "close": "23.80",
      "average": "23.6851",
      "volume": "79504",
      "turnover": "1883058.5",
      "trades": "82"
    },
    {
      "date": "2026-07-08",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.90",
      "high": "24.40",
      "low": "23.30",
      "close": "23.70",
      "average": "23.7182",
      "volume": "77695",
      "turnover": "1842782.1",
      "trades": "81"
    },
    {
      "date": "2026-07-09",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.90",
      "high": "24.00",
      "low": "23.70",
      "close": "24.00",
      "average": "23.7341",
      "volume": "47682",
      "turnover": "1131687.7",
      "trades": "37"
    },
    {
      "date": "2026-07-10",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.40",
      "high": "25.00",
      "low": "24.10",
      "close": "24.30",
      "average": "24.4249",
      "volume": "359945",
      "turnover": "8791623.8",
      "trades": "88"
    },
    {
      "date": "2026-07-13",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.20",
      "high": "24.90",
      "low": "24.20",
      "close": "24.70",
      "average": "24.7857",
      "volume": "43800",
      "turnover": "1085615.8",
      "trades": "95"
    },
    {
      "date": "2026-07-14",
      "bid": "25.20",
      "ask": "25.60",
      "open": "24.60",
      "high": "25.50",
      "low": "24.60",
      "close": "25.50",
      "average": "25.0851",
      "volume": "33119",
      "turnover": "830794.4",
      "trades": "114"
    },
    {
      "date": "2026-07-15",
      "bid": "25.30",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.20",
      "close": "25.30",
      "average": "25.4643",
      "volume": "36462",
      "turnover": "928367.5",
      "trades": "78"
    },
    {
      "date": "2026-07-16",
      "bid": "25.40",
      "ask": "25.80",
      "open": "25.40",
      "high": "25.70",
      "low": "25.20",
      "close": "25.30",
      "average": "25.5778",
      "volume": "19797",
      "turnover": "506363.8",
      "trades": "40"
    },
    {
      "date": "2026-07-17",
      "bid": "24.50",
      "ask": "25.00",
      "open": "25.30",
      "high": "25.30",
      "low": "24.80",
      "close": "25.00",
      "average": "25.138",
      "volume": "32453",
      "turnover": "815806.55",
      "trades": "35"
    },
    {
      "date": "2026-07-20",
      "bid": "25.10",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.40",
      "low": "24.90",
      "close": "25.00",
      "average": "25.15",
      "volume": "6148",
      "turnover": "154622.4",
      "trades": "31"
    },
    {
      "date": "2026-07-21",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.60",
      "low": "24.30",
      "close": "24.50",
      "average": "24.7447",
      "volume": "19478",
      "turnover": "481976.7",
      "trades": "44"
    },
    {
      "date": "2026-07-22",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.60",
      "high": "25.30",
      "low": "24.50",
      "close": "25.10",
      "average": "24.8143",
      "volume": "70119",
      "turnover": "1739950.25",
      "trades": "97"
    },
    {
      "date": "2026-07-23",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.10",
      "high": "25.10",
      "low": "24.60",
      "close": "24.80",
      "average": "24.7611",
      "volume": "37415",
      "turnover": "926454.6",
      "trades": "55"
    },
    {
      "date": "2026-07-24",
      "bid": "24.40",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.00",
      "low": "24.20",
      "close": "24.40",
      "average": "24.6333",
      "volume": "74068",
      "turnover": "1824542.4",
      "trades": "63"
    },
    {
      "date": "2026-07-27",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.70",
      "high": "24.90",
      "low": "24.10",
      "close": "24.10",
      "average": "24.4195",
      "volume": "46609",
      "turnover": "1138168.3",
      "trades": "68"
    },
    {
      "date": "2026-07-28",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.30",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0467",
      "volume": "49086",
      "turnover": "1180355.5",
      "trades": "62"
    },
    {
      "date": "2026-07-29",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.00",
      "high": "24.40",
      "low": "23.80",
      "close": "24.30",
      "average": "24.0987",
      "volume": "45090",
      "turnover": "1086610.6",
      "trades": "92"
    },
    {
      "date": "2026-07-30",
      "bid": "25.00",
      "ask": "25.30",
      "open": "24.30",
      "high": "25.30",
      "low": "24.30",
      "close": "25.30",
      "average": "24.7155",
      "volume": "32613",
      "turnover": "805368.2",
      "trades": "68"
    },
    {
      "date": "2026-07-31",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.10",
      "high": "25.70",
      "low": "25.10",
      "close": "25.30",
      "average": "25.5031",
      "volume": "25222",
      "turnover": "643225.8",
      "trades": "62"
    },
    {
      "date": "2026-08-03",
      "bid": "24.50",
      "ask": "24.80",
      "open": "25.30",
      "high": "25.50",
      "low": "24.50",
      "close": "24.60",
      "average": "25.025",
      "volume": "82047",
      "turnover": "2053318.8",
      "trades": "128"
    },
    {
      "date": "2026-08-04",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.80",
      "high": "24.80",
      "low": "24.00",
      "close": "24.20",
      "average": "24.3591",
      "volume": "110782",
      "turnover": "2698603.8",
      "trades": "193"
    },
    {
      "date": "2026-08-05",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.40",
      "low": "23.40",
      "close": "24.00",
      "average": "23.8997",
      "volume": "112913",
      "turnover": "2698590.9",
      "trades": "198"
    }
  ]
}