{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3486108/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vnv?id=TX3486108",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3486108",
    "asset_class": "SHARES",
    "isin": "SE0014428835",
    "symbol": "VNV",
    "company": "VNV Global",
    "market": null,
    "last_sale_price": "SEK 18.02",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "103.10",
      "ask": "103.20",
      "open": "104.70",
      "high": "105.40",
      "low": "102.40",
      "close": "103.00",
      "average": "103.211",
      "volume": "241811",
      "turnover": "24958273.4",
      "trades": "2682"
    },
    {
      "date": "2021-08-03",
      "bid": "100.00",
      "ask": "100.10",
      "open": "103.00",
      "high": "103.00",
      "low": "99.25",
      "close": "99.85",
      "average": "100.5786",
      "volume": "254834",
      "turnover": "25630829.15",
      "trades": "3131"
    },
    {
      "date": "2021-08-04",
      "bid": "99.50",
      "ask": "99.70",
      "open": "100.10",
      "high": "100.60",
      "low": "99.10",
      "close": "99.55",
      "average": "99.7429",
      "volume": "150781",
      "turnover": "15039325.35",
      "trades": "1752"
    },
    {
      "date": "2021-08-05",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.55",
      "high": "102.00",
      "low": "98.45",
      "close": "100.90",
      "average": "100.4122",
      "volume": "215884",
      "turnover": "21682083.75",
      "trades": "1858"
    },
    {
      "date": "2021-08-06",
      "bid": "102.60",
      "ask": "102.90",
      "open": "105.00",
      "high": "105.80",
      "low": "100.10",
      "close": "102.70",
      "average": "102.2854",
      "volume": "603686",
      "turnover": "61751085.7",
      "trades": "2907"
    },
    {
      "date": "2021-08-09",
      "bid": "101.10",
      "ask": "101.30",
      "open": "102.90",
      "high": "104.00",
      "low": "101.00",
      "close": "101.50",
      "average": "102.0262",
      "volume": "233455",
      "turnover": "23818942.55",
      "trades": "1839"
    },
    {
      "date": "2021-08-10",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.50",
      "high": "103.00",
      "low": "100.10",
      "close": "100.60",
      "average": "100.9345",
      "volume": "194394",
      "turnover": "19628055.35",
      "trades": "1757"
    },
    {
      "date": "2021-08-11",
      "bid": "102.30",
      "ask": "102.40",
      "open": "101.60",
      "high": "103.20",
      "low": "100.60",
      "close": "102.40",
      "average": "101.9805",
      "volume": "276388",
      "turnover": "28185816.25",
      "trades": "2133"
    },
    {
      "date": "2021-08-12",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.80",
      "high": "105.00",
      "low": "102.00",
      "close": "103.90",
      "average": "103.5617",
      "volume": "608570",
      "turnover": "63025550.35",
      "trades": "2610"
    },
    {
      "date": "2021-08-13",
      "bid": "100.60",
      "ask": "100.90",
      "open": "104.00",
      "high": "104.00",
      "low": "100.10",
      "close": "100.40",
      "average": "101.4598",
      "volume": "345682",
      "turnover": "35088489.85",
      "trades": "3228"
    },
    {
      "date": "2021-08-16",
      "bid": "97.95",
      "ask": "98.25",
      "open": "100.40",
      "high": "100.80",
      "low": "97.00",
      "close": "97.80",
      "average": "98.3322",
      "volume": "406924",
      "turnover": "40005633.85",
      "trades": "4448"
    },
    {
      "date": "2021-08-17",
      "bid": "97.25",
      "ask": "97.45",
      "open": "97.85",
      "high": "99.35",
      "low": "96.25",
      "close": "97.35",
      "average": "97.6314",
      "volume": "223093",
      "turnover": "21781968.83",
      "trades": "2268"
    },
    {
      "date": "2021-08-18",
      "bid": "100.00",
      "ask": "100.10",
      "open": "97.35",
      "high": "100.50",
      "low": "96.40",
      "close": "100.00",
      "average": "98.9808",
      "volume": "402419",
      "turnover": "39863535.9",
      "trades": "2796"
    },
    {
      "date": "2021-08-19",
      "bid": "98.05",
      "ask": "98.25",
      "open": "100.00",
      "high": "100.30",
      "low": "97.45",
      "close": "98.05",
      "average": "99.0277",
      "volume": "376168",
      "turnover": "37249223.39",
      "trades": "2542"
    },
    {
      "date": "2021-08-20",
      "bid": "98.95",
      "ask": "99.30",
      "open": "98.05",
      "high": "99.50",
      "low": "95.35",
      "close": "98.80",
      "average": "97.2168",
      "volume": "325054",
      "turnover": "31603849.77",
      "trades": "3980"
    },
    {
      "date": "2021-08-23",
      "bid": "100.30",
      "ask": "100.50",
      "open": "99.50",
      "high": "101.00",
      "low": "98.60",
      "close": "100.30",
      "average": "99.8128",
      "volume": "291753",
      "turnover": "29121091.35",
      "trades": "2526"
    },
    {
      "date": "2021-08-24",
      "bid": "102.70",
      "ask": "102.90",
      "open": "100.90",
      "high": "103.00",
      "low": "99.65",
      "close": "102.50",
      "average": "100.6335",
      "volume": "614291",
      "turnover": "61842989.25",
      "trades": "2509"
    },
    {
      "date": "2021-08-25",
      "bid": "102.00",
      "ask": "102.10",
      "open": "102.90",
      "high": "103.40",
      "low": "101.10",
      "close": "101.90",
      "average": "102.1284",
      "volume": "362445",
      "turnover": "36992186.04",
      "trades": "2526"
    },
    {
      "date": "2021-08-26",
      "bid": "99.80",
      "ask": "99.95",
      "open": "102.00",
      "high": "102.40",
      "low": "99.70",
      "close": "100.00",
      "average": "100.895",
      "volume": "163815",
      "turnover": "16532592.15",
      "trades": "1850"
    },
    {
      "date": "2021-08-27",
      "bid": "99.90",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.60",
      "low": "98.50",
      "close": "99.90",
      "average": "99.6159",
      "volume": "183123",
      "turnover": "18243125.75",
      "trades": "2120"
    },
    {
      "date": "2021-08-30",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.90",
      "high": "103.20",
      "low": "100.00",
      "close": "100.40",
      "average": "101.1646",
      "volume": "311220",
      "turnover": "31485973.35",
      "trades": "1990"
    },
    {
      "date": "2021-08-31",
      "bid": "101.60",
      "ask": "101.70",
      "open": "100.80",
      "high": "101.90",
      "low": "99.25",
      "close": "101.90",
      "average": "100.7803",
      "volume": "358956",
      "turnover": "36178026.63",
      "trades": "2635"
    },
    {
      "date": "2021-09-01",
      "bid": "101.20",
      "ask": "101.70",
      "open": "102.70",
      "high": "103.30",
      "low": "100.60",
      "close": "101.70",
      "average": "101.9122",
      "volume": "581264",
      "turnover": "59254620.85",
      "trades": "3605"
    },
    {
      "date": "2021-09-02",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.50",
      "high": "102.80",
      "low": "100.80",
      "close": "101.60",
      "average": "101.6474",
      "volume": "376644",
      "turnover": "38279212.9",
      "trades": "2349"
    },
    {
      "date": "2021-09-03",
      "bid": "103.10",
      "ask": "103.20",
      "open": "101.60",
      "high": "104.90",
      "low": "101.20",
      "close": "103.20",
      "average": "103.7162",
      "volume": "431526",
      "turnover": "44780035.3",
      "trades": "2589"
    },
    {
      "date": "2021-09-06",
      "bid": "107.10",
      "ask": "107.30",
      "open": "104.00",
      "high": "107.50",
      "low": "102.80",
      "close": "107.40",
      "average": "105.5085",
      "volume": "322822",
      "turnover": "34060461.5",
      "trades": "2809"
    },
    {
      "date": "2021-09-07",
      "bid": "106.60",
      "ask": "106.70",
      "open": "107.40",
      "high": "108.00",
      "low": "106.40",
      "close": "106.70",
      "average": "106.9812",
      "volume": "969239",
      "turnover": "103691616.2",
      "trades": "1712"
    },
    {
      "date": "2021-09-08",
      "bid": "104.90",
      "ask": "105.10",
      "open": "106.70",
      "high": "106.70",
      "low": "104.30",
      "close": "104.90",
      "average": "104.9187",
      "volume": "272302",
      "turnover": "28569674.3",
      "trades": "1934"
    },
    {
      "date": "2021-09-09",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.90",
      "high": "105.00",
      "low": "102.50",
      "close": "104.40",
      "average": "103.9909",
      "volume": "182093",
      "turnover": "18932602.8",
      "trades": "1446"
    },
    {
      "date": "2021-09-10",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.40",
      "high": "105.30",
      "low": "104.40",
      "close": "104.70",
      "average": "104.7436",
      "volume": "208157",
      "turnover": "21803434",
      "trades": "1170"
    },
    {
      "date": "2021-09-13",
      "bid": "101.90",
      "ask": "102.10",
      "open": "104.70",
      "high": "105.30",
      "low": "101.30",
      "close": "101.90",
      "average": "102.6051",
      "volume": "342512",
      "turnover": "35142937.65",
      "trades": "2050"
    },
    {
      "date": "2021-09-14",
      "bid": "102.20",
      "ask": "102.40",
      "open": "101.90",
      "high": "102.90",
      "low": "101.20",
      "close": "102.20",
      "average": "102.1834",
      "volume": "216660",
      "turnover": "22138944.95",
      "trades": "1434"
    },
    {
      "date": "2021-09-15",
      "bid": "103.20",
      "ask": "103.50",
      "open": "102.20",
      "high": "104.10",
      "low": "100.70",
      "close": "103.30",
      "average": "102.5028",
      "volume": "851993",
      "turnover": "87532104.15",
      "trades": "2323"
    },
    {
      "date": "2021-09-16",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.70",
      "high": "104.90",
      "low": "102.50",
      "close": "104.40",
      "average": "103.9223",
      "volume": "324471",
      "turnover": "33721479.4",
      "trades": "1315"
    },
    {
      "date": "2021-09-17",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.40",
      "high": "106.30",
      "low": "104.40",
      "close": "105.40",
      "average": "105.4411",
      "volume": "378796",
      "turnover": "39940637.9",
      "trades": "1477"
    },
    {
      "date": "2021-09-20",
      "bid": "103.90",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "102.40",
      "close": "103.80",
      "average": "103.2569",
      "volume": "466023",
      "turnover": "48119935.85",
      "trades": "2640"
    },
    {
      "date": "2021-09-21",
      "bid": "104.50",
      "ask": "104.70",
      "open": "103.60",
      "high": "105.60",
      "low": "102.90",
      "close": "104.70",
      "average": "104.3445",
      "volume": "573532",
      "turnover": "59845058.5",
      "trades": "1779"
    },
    {
      "date": "2021-09-22",
      "bid": "106.30",
      "ask": "106.50",
      "open": "104.60",
      "high": "107.30",
      "low": "104.60",
      "close": "106.40",
      "average": "106.4655",
      "volume": "171816",
      "turnover": "18291756.95",
      "trades": "1437"
    },
    {
      "date": "2021-09-23",
      "bid": "109.80",
      "ask": "109.90",
      "open": "106.50",
      "high": "110.30",
      "low": "106.50",
      "close": "109.90",
      "average": "108.9399",
      "volume": "223419",
      "turnover": "24340116.35",
      "trades": "1813"
    },
    {
      "date": "2021-09-24",
      "bid": "107.70",
      "ask": "108.00",
      "open": "109.90",
      "high": "110.40",
      "low": "107.40",
      "close": "107.80",
      "average": "108.3764",
      "volume": "158223",
      "turnover": "17147090.2",
      "trades": "2164"
    },
    {
      "date": "2021-09-27",
      "bid": "108.10",
      "ask": "108.20",
      "open": "108.60",
      "high": "110.00",
      "low": "107.10",
      "close": "108.00",
      "average": "108.0713",
      "volume": "313092",
      "turnover": "33836287.04",
      "trades": "2133"
    },
    {
      "date": "2021-09-28",
      "bid": "103.90",
      "ask": "104.10",
      "open": "108.00",
      "high": "108.00",
      "low": "103.00",
      "close": "104.00",
      "average": "104.5594",
      "volume": "308333",
      "turnover": "32237481.6",
      "trades": "2494"
    },
    {
      "date": "2021-09-29",
      "bid": "103.50",
      "ask": "103.80",
      "open": "104.00",
      "high": "104.80",
      "low": "102.60",
      "close": "103.50",
      "average": "103.3158",
      "volume": "288233",
      "turnover": "29779397.15",
      "trades": "1619"
    },
    {
      "date": "2021-09-30",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.90",
      "high": "106.20",
      "low": "103.40",
      "close": "105.10",
      "average": "104.3838",
      "volume": "497192",
      "turnover": "52079825.7",
      "trades": "1372"
    },
    {
      "date": "2021-10-01",
      "bid": "107.40",
      "ask": "107.70",
      "open": "105.00",
      "high": "107.90",
      "low": "102.30",
      "close": "107.40",
      "average": "105.7889",
      "volume": "317607",
      "turnover": "33598798.6",
      "trades": "2388"
    },
    {
      "date": "2021-10-04",
      "bid": "107.10",
      "ask": "107.30",
      "open": "107.40",
      "high": "107.70",
      "low": "105.90",
      "close": "107.00",
      "average": "106.8386",
      "volume": "355345",
      "turnover": "37965314.54",
      "trades": "1693"
    },
    {
      "date": "2021-10-05",
      "bid": "107.90",
      "ask": "108.20",
      "open": "107.00",
      "high": "108.30",
      "low": "106.00",
      "close": "108.00",
      "average": "107.3335",
      "volume": "174756",
      "turnover": "18755894.05",
      "trades": "1261"
    },
    {
      "date": "2021-10-06",
      "bid": "106.70",
      "ask": "106.90",
      "open": "107.50",
      "high": "108.00",
      "low": "105.30",
      "close": "106.90",
      "average": "106.541",
      "volume": "312297",
      "turnover": "33271942.95",
      "trades": "1725"
    },
    {
      "date": "2021-10-07",
      "bid": "109.30",
      "ask": "109.60",
      "open": "106.90",
      "high": "110.00",
      "low": "106.90",
      "close": "109.40",
      "average": "108.7087",
      "volume": "179172",
      "turnover": "19478442.39",
      "trades": "1255"
    },
    {
      "date": "2021-10-08",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.50",
      "high": "110.60",
      "low": "107.70",
      "close": "107.70",
      "average": "108.9879",
      "volume": "163489",
      "turnover": "17818290.85",
      "trades": "1357"
    },
    {
      "date": "2021-10-11",
      "bid": "107.20",
      "ask": "107.40",
      "open": "108.80",
      "high": "108.80",
      "low": "104.80",
      "close": "107.40",
      "average": "106.944",
      "volume": "320912",
      "turnover": "34318682.7",
      "trades": "1457"
    },
    {
      "date": "2021-10-12",
      "bid": "109.00",
      "ask": "109.40",
      "open": "107.40",
      "high": "110.20",
      "low": "106.20",
      "close": "109.00",
      "average": "108.7217",
      "volume": "210603",
      "turnover": "22897842.8",
      "trades": "1337"
    },
    {
      "date": "2021-10-13",
      "bid": "113.10",
      "ask": "113.30",
      "open": "109.10",
      "high": "113.50",
      "low": "108.40",
      "close": "113.20",
      "average": "112.118",
      "volume": "167708",
      "turnover": "18803084.89",
      "trades": "1469"
    },
    {
      "date": "2021-10-14",
      "bid": "116.90",
      "ask": "117.00",
      "open": "113.70",
      "high": "117.40",
      "low": "113.50",
      "close": "116.90",
      "average": "116.1669",
      "volume": "232439",
      "turnover": "27001596.9",
      "trades": "2072"
    },
    {
      "date": "2021-10-15",
      "bid": "118.20",
      "ask": "118.60",
      "open": "118.00",
      "high": "118.80",
      "low": "116.50",
      "close": "118.30",
      "average": "117.9344",
      "volume": "205571",
      "turnover": "24241557.95",
      "trades": "1615"
    },
    {
      "date": "2021-10-18",
      "bid": "118.90",
      "ask": "119.10",
      "open": "118.30",
      "high": "119.90",
      "low": "117.60",
      "close": "119.00",
      "average": "119.0019",
      "volume": "247666",
      "turnover": "29472610.4",
      "trades": "1857"
    },
    {
      "date": "2021-10-19",
      "bid": "121.60",
      "ask": "121.80",
      "open": "119.10",
      "high": "121.60",
      "low": "118.60",
      "close": "121.50",
      "average": "120.1169",
      "volume": "284118",
      "turnover": "34101091.04",
      "trades": "1953"
    },
    {
      "date": "2021-10-20",
      "bid": "121.70",
      "ask": "121.90",
      "open": "121.50",
      "high": "123.00",
      "low": "120.40",
      "close": "121.70",
      "average": "121.8882",
      "volume": "229732",
      "turnover": "28002621.2",
      "trades": "2009"
    },
    {
      "date": "2021-10-21",
      "bid": "123.10",
      "ask": "123.30",
      "open": "120.60",
      "high": "124.90",
      "low": "120.50",
      "close": "123.50",
      "average": "123.8571",
      "volume": "450743",
      "turnover": "55819676.45",
      "trades": "2159"
    },
    {
      "date": "2021-10-22",
      "bid": "127.80",
      "ask": "128.00",
      "open": "123.50",
      "high": "130.40",
      "low": "122.20",
      "close": "128.50",
      "average": "126.5526",
      "volume": "473658",
      "turnover": "59929261.9",
      "trades": "3995"
    },
    {
      "date": "2021-10-25",
      "bid": "126.50",
      "ask": "126.60",
      "open": "128.50",
      "high": "131.40",
      "low": "125.20",
      "close": "127.00",
      "average": "128.1244",
      "volume": "411636",
      "turnover": "52736708.05",
      "trades": "3787"
    },
    {
      "date": "2021-10-26",
      "bid": "123.90",
      "ask": "124.10",
      "open": "127.00",
      "high": "127.00",
      "low": "120.60",
      "close": "124.30",
      "average": "123.5224",
      "volume": "572732",
      "turnover": "70731324.45",
      "trades": "4568"
    },
    {
      "date": "2021-10-27",
      "bid": "125.80",
      "ask": "126.10",
      "open": "124.30",
      "high": "127.50",
      "low": "123.30",
      "close": "126.00",
      "average": "125.7723",
      "volume": "306207",
      "turnover": "38515334.5",
      "trades": "2241"
    },
    {
      "date": "2021-10-28",
      "bid": "127.90",
      "ask": "128.20",
      "open": "126.00",
      "high": "129.40",
      "low": "125.40",
      "close": "128.20",
      "average": "127.315",
      "volume": "260519",
      "turnover": "33167653.8",
      "trades": "2007"
    },
    {
      "date": "2021-10-29",
      "bid": "126.40",
      "ask": "126.80",
      "open": "128.20",
      "high": "128.70",
      "low": "125.50",
      "close": "126.00",
      "average": "126.6729",
      "volume": "207708",
      "turnover": "26310226.05",
      "trades": "1840"
    },
    {
      "date": "2021-11-01",
      "bid": "127.80",
      "ask": "128.00",
      "open": "126.00",
      "high": "129.00",
      "low": "125.90",
      "close": "128.30",
      "average": "127.7592",
      "volume": "252425",
      "turnover": "32246743.8",
      "trades": "2055"
    },
    {
      "date": "2021-11-02",
      "bid": "124.80",
      "ask": "124.90",
      "open": "128.40",
      "high": "128.80",
      "low": "124.20",
      "close": "124.70",
      "average": "125.1571",
      "volume": "289569",
      "turnover": "36241377.4",
      "trades": "2332"
    },
    {
      "date": "2021-11-03",
      "bid": "123.90",
      "ask": "124.20",
      "open": "124.70",
      "high": "125.80",
      "low": "123.30",
      "close": "124.30",
      "average": "124.4608",
      "volume": "202355",
      "turnover": "25194972.15",
      "trades": "1587"
    },
    {
      "date": "2021-11-04",
      "bid": "124.10",
      "ask": "124.30",
      "open": "124.60",
      "high": "125.40",
      "low": "123.20",
      "close": "124.50",
      "average": "124.314",
      "volume": "181267",
      "turnover": "22533631.9",
      "trades": "1662"
    },
    {
      "date": "2021-11-05",
      "bid": "126.10",
      "ask": "126.30",
      "open": "124.60",
      "high": "128.00",
      "low": "123.50",
      "close": "126.20",
      "average": "126.0682",
      "volume": "196333",
      "turnover": "24747750.4",
      "trades": "1310"
    },
    {
      "date": "2021-11-08",
      "bid": "126.70",
      "ask": "127.10",
      "open": "126.20",
      "high": "127.70",
      "low": "124.20",
      "close": "127.10",
      "average": "126.5705",
      "volume": "185624",
      "turnover": "23490726.45",
      "trades": "1620"
    },
    {
      "date": "2021-11-09",
      "bid": "126.30",
      "ask": "126.50",
      "open": "127.00",
      "high": "129.10",
      "low": "126.00",
      "close": "127.10",
      "average": "127.6191",
      "volume": "246527",
      "turnover": "31476048.45",
      "trades": "1636"
    },
    {
      "date": "2021-11-10",
      "bid": "129.10",
      "ask": "129.30",
      "open": "126.40",
      "high": "130.50",
      "low": "126.00",
      "close": "129.40",
      "average": "128.3773",
      "volume": "555108",
      "turnover": "71149061.75",
      "trades": "1958"
    },
    {
      "date": "2021-11-11",
      "bid": "131.00",
      "ask": "131.30",
      "open": "129.30",
      "high": "131.60",
      "low": "128.30",
      "close": "131.40",
      "average": "130.8265",
      "volume": "271638",
      "turnover": "35533247.65",
      "trades": "1825"
    },
    {
      "date": "2021-11-12",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.10",
      "high": "133.40",
      "low": "130.80",
      "close": "133.00",
      "average": "132.6635",
      "volume": "434793",
      "turnover": "57677226.15",
      "trades": "2298"
    },
    {
      "date": "2021-11-15",
      "bid": "132.40",
      "ask": "132.60",
      "open": "133.00",
      "high": "133.20",
      "low": "131.90",
      "close": "132.80",
      "average": "132.6649",
      "volume": "141154",
      "turnover": "18728010.35",
      "trades": "1340"
    },
    {
      "date": "2021-11-16",
      "bid": "132.30",
      "ask": "132.50",
      "open": "132.90",
      "high": "133.50",
      "low": "131.70",
      "close": "132.80",
      "average": "132.5891",
      "volume": "185870",
      "turnover": "24644371.3",
      "trades": "1509"
    },
    {
      "date": "2021-11-17",
      "bid": "131.80",
      "ask": "132.00",
      "open": "133.20",
      "high": "133.30",
      "low": "129.70",
      "close": "132.40",
      "average": "131.3719",
      "volume": "153341",
      "turnover": "20143863.2",
      "trades": "1373"
    },
    {
      "date": "2021-11-18",
      "bid": "129.40",
      "ask": "129.60",
      "open": "132.40",
      "high": "132.90",
      "low": "128.10",
      "close": "129.60",
      "average": "130.5297",
      "volume": "160749",
      "turnover": "20983478.3",
      "trades": "1464"
    },
    {
      "date": "2021-11-19",
      "bid": "124.50",
      "ask": "124.60",
      "open": "124.10",
      "high": "125.30",
      "low": "122.30",
      "close": "124.20",
      "average": "124.2426",
      "volume": "726253",
      "turnover": "90235446.45",
      "trades": "5903"
    },
    {
      "date": "2021-11-22",
      "bid": "119.90",
      "ask": "120.20",
      "open": "124.30",
      "high": "125.60",
      "low": "119.40",
      "close": "119.80",
      "average": "122.1767",
      "volume": "498442",
      "turnover": "60897833.65",
      "trades": "3263"
    },
    {
      "date": "2021-11-23",
      "bid": "116.20",
      "ask": "116.50",
      "open": "118.80",
      "high": "118.80",
      "low": "114.90",
      "close": "115.90",
      "average": "116.9019",
      "volume": "538053",
      "turnover": "62886485.95",
      "trades": "4064"
    },
    {
      "date": "2021-11-24",
      "bid": "114.60",
      "ask": "114.70",
      "open": "115.90",
      "high": "117.20",
      "low": "113.10",
      "close": "114.40",
      "average": "114.5434",
      "volume": "309663",
      "turnover": "35482276.4",
      "trades": "2631"
    },
    {
      "date": "2021-11-25",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.40",
      "high": "117.60",
      "low": "113.90",
      "close": "115.90",
      "average": "115.4491",
      "volume": "383607",
      "turnover": "44285717.05",
      "trades": "2295"
    },
    {
      "date": "2021-11-26",
      "bid": "111.60",
      "ask": "111.90",
      "open": "113.70",
      "high": "114.90",
      "low": "111.20",
      "close": "112.10",
      "average": "112.995",
      "volume": "340507",
      "turnover": "38476072.6",
      "trades": "3266"
    },
    {
      "date": "2021-11-29",
      "bid": "115.00",
      "ask": "115.20",
      "open": "112.10",
      "high": "115.70",
      "low": "112.10",
      "close": "114.90",
      "average": "114.8409",
      "volume": "309391",
      "turnover": "35534213.75",
      "trades": "2567"
    },
    {
      "date": "2021-11-30",
      "bid": "111.30",
      "ask": "111.70",
      "open": "114.30",
      "high": "114.90",
      "low": "110.50",
      "close": "110.50",
      "average": "110.7041",
      "volume": "2972035",
      "turnover": "329025037.75",
      "trades": "3411"
    },
    {
      "date": "2021-12-01",
      "bid": "110.80",
      "ask": "110.90",
      "open": "112.00",
      "high": "112.50",
      "low": "108.50",
      "close": "110.30",
      "average": "110.2129",
      "volume": "325080",
      "turnover": "35833050.65",
      "trades": "2086"
    },
    {
      "date": "2021-12-02",
      "bid": "107.00",
      "ask": "107.30",
      "open": "109.20",
      "high": "110.40",
      "low": "105.70",
      "close": "106.70",
      "average": "107.6503",
      "volume": "294473",
      "turnover": "31704877.2",
      "trades": "2622"
    },
    {
      "date": "2021-12-03",
      "bid": "103.70",
      "ask": "104.00",
      "open": "107.00",
      "high": "108.30",
      "low": "103.50",
      "close": "103.70",
      "average": "105.791",
      "volume": "235060",
      "turnover": "24877210.25",
      "trades": "2090"
    },
    {
      "date": "2021-12-06",
      "bid": "102.90",
      "ask": "103.30",
      "open": "103.80",
      "high": "104.30",
      "low": "101.30",
      "close": "101.80",
      "average": "102.3991",
      "volume": "541934",
      "turnover": "55493128.5",
      "trades": "2955"
    },
    {
      "date": "2021-12-07",
      "bid": "103.80",
      "ask": "104.00",
      "open": "102.40",
      "high": "104.50",
      "low": "102.20",
      "close": "104.10",
      "average": "103.4635",
      "volume": "274441",
      "turnover": "28397291.05",
      "trades": "1870"
    },
    {
      "date": "2021-12-08",
      "bid": "101.70",
      "ask": "102.00",
      "open": "104.30",
      "high": "104.50",
      "low": "100.60",
      "close": "101.90",
      "average": "102.3674",
      "volume": "248019",
      "turnover": "25388972.9",
      "trades": "2571"
    },
    {
      "date": "2021-12-09",
      "bid": "100.60",
      "ask": "100.80",
      "open": "101.90",
      "high": "102.70",
      "low": "100.30",
      "close": "100.80",
      "average": "101.1599",
      "volume": "270042",
      "turnover": "27318482.4",
      "trades": "2076"
    },
    {
      "date": "2021-12-10",
      "bid": "99.75",
      "ask": "99.85",
      "open": "100.30",
      "high": "100.30",
      "low": "98.20",
      "close": "99.65",
      "average": "99.1952",
      "volume": "355390",
      "turnover": "35252903.79",
      "trades": "2952"
    },
    {
      "date": "2021-12-13",
      "bid": "96.25",
      "ask": "96.50",
      "open": "99.70",
      "high": "99.85",
      "low": "96.00",
      "close": "96.00",
      "average": "97.8001",
      "volume": "382394",
      "turnover": "37398906.02",
      "trades": "3716"
    },
    {
      "date": "2021-12-14",
      "bid": "95.05",
      "ask": "95.15",
      "open": "96.05",
      "high": "98.50",
      "low": "94.70",
      "close": "94.70",
      "average": "96.0306",
      "volume": "332226",
      "turnover": "31904806.75",
      "trades": "2627"
    },
    {
      "date": "2021-12-15",
      "bid": "95.25",
      "ask": "95.35",
      "open": "94.70",
      "high": "96.50",
      "low": "94.65",
      "close": "95.00",
      "average": "95.4305",
      "volume": "269260",
      "turnover": "25695578.38",
      "trades": "1756"
    },
    {
      "date": "2021-12-16",
      "bid": "97.45",
      "ask": "97.75",
      "open": "95.45",
      "high": "99.00",
      "low": "95.45",
      "close": "97.25",
      "average": "97.4101",
      "volume": "356837",
      "turnover": "34759880.07",
      "trades": "2521"
    },
    {
      "date": "2021-12-17",
      "bid": "99.50",
      "ask": "99.70",
      "open": "97.45",
      "high": "99.75",
      "low": "96.05",
      "close": "99.35",
      "average": "97.8445",
      "volume": "354333",
      "turnover": "34668840.9",
      "trades": "2514"
    },
    {
      "date": "2021-12-20",
      "bid": "97.90",
      "ask": "98.20",
      "open": "99.40",
      "high": "99.50",
      "low": "96.05",
      "close": "97.85",
      "average": "97.8423",
      "volume": "372083",
      "turnover": "36405439.6",
      "trades": "2749"
    },
    {
      "date": "2021-12-21",
      "bid": "100.80",
      "ask": "101.00",
      "open": "98.95",
      "high": "101.00",
      "low": "97.85",
      "close": "100.80",
      "average": "99.6414",
      "volume": "382889",
      "turnover": "38076335.49",
      "trades": "2140"
    },
    {
      "date": "2021-12-22",
      "bid": "101.70",
      "ask": "102.00",
      "open": "100.70",
      "high": "102.00",
      "low": "100.00",
      "close": "101.60",
      "average": "101.2034",
      "volume": "190044",
      "turnover": "19223382",
      "trades": "1367"
    },
    {
      "date": "2021-12-23",
      "bid": "101.40",
      "ask": "101.70",
      "open": "102.10",
      "high": "103.20",
      "low": "101.10",
      "close": "101.80",
      "average": "101.6684",
      "volume": "196598",
      "turnover": "19989379",
      "trades": "1639"
    },
    {
      "date": "2021-12-27",
      "bid": "102.40",
      "ask": "102.70",
      "open": "102.90",
      "high": "104.10",
      "low": "101.60",
      "close": "102.60",
      "average": "102.4009",
      "volume": "315317",
      "turnover": "32292662.85",
      "trades": "2149"
    },
    {
      "date": "2021-12-28",
      "bid": "104.70",
      "ask": "104.80",
      "open": "102.80",
      "high": "105.70",
      "low": "102.10",
      "close": "104.70",
      "average": "104.1141",
      "volume": "205392",
      "turnover": "21389390.95",
      "trades": "1528"
    },
    {
      "date": "2021-12-29",
      "bid": "103.30",
      "ask": "103.50",
      "open": "104.60",
      "high": "104.60",
      "low": "102.70",
      "close": "103.50",
      "average": "103.2782",
      "volume": "125585",
      "turnover": "12970199.5",
      "trades": "1267"
    },
    {
      "date": "2021-12-30",
      "bid": "104.50",
      "ask": "104.70",
      "open": "103.50",
      "high": "105.20",
      "low": "103.20",
      "close": "104.70",
      "average": "104.3229",
      "volume": "334398",
      "turnover": "34880960.2",
      "trades": "2092"
    },
    {
      "date": "2022-01-03",
      "bid": "106.90",
      "ask": "107.10",
      "open": "105.10",
      "high": "108.30",
      "low": "104.80",
      "close": "106.90",
      "average": "107.2699",
      "volume": "245082",
      "turnover": "26289915",
      "trades": "2055"
    },
    {
      "date": "2022-01-04",
      "bid": "105.70",
      "ask": "106.00",
      "open": "107.60",
      "high": "108.20",
      "low": "105.70",
      "close": "105.90",
      "average": "106.2781",
      "volume": "188850",
      "turnover": "20072869.39",
      "trades": "1855"
    },
    {
      "date": "2022-01-05",
      "bid": "103.30",
      "ask": "103.50",
      "open": "105.90",
      "high": "106.00",
      "low": "103.20",
      "close": "103.30",
      "average": "104.1026",
      "volume": "132860",
      "turnover": "13831711.4",
      "trades": "1332"
    },
    {
      "date": "2022-01-07",
      "bid": "99.45",
      "ask": "99.65",
      "open": "103.00",
      "high": "103.00",
      "low": "99.25",
      "close": "99.40",
      "average": "100.3017",
      "volume": "292437",
      "turnover": "29330746.88",
      "trades": "3265"
    },
    {
      "date": "2022-01-10",
      "bid": "95.20",
      "ask": "95.35",
      "open": "99.40",
      "high": "99.90",
      "low": "94.65",
      "close": "95.25",
      "average": "96.5395",
      "volume": "374994",
      "turnover": "36205308.72",
      "trades": "3730"
    },
    {
      "date": "2022-01-11",
      "bid": "95.00",
      "ask": "95.25",
      "open": "95.50",
      "high": "97.15",
      "low": "94.40",
      "close": "95.10",
      "average": "95.0924",
      "volume": "238471",
      "turnover": "22676722.3",
      "trades": "2940"
    },
    {
      "date": "2022-01-12",
      "bid": "95.00",
      "ask": "95.15",
      "open": "95.50",
      "high": "96.90",
      "low": "94.30",
      "close": "95.35",
      "average": "95.1114",
      "volume": "198129",
      "turnover": "18847183.84",
      "trades": "2021"
    },
    {
      "date": "2022-01-13",
      "bid": "94.80",
      "ask": "94.90",
      "open": "96.15",
      "high": "96.15",
      "low": "94.10",
      "close": "95.10",
      "average": "94.9982",
      "volume": "191103",
      "turnover": "18151634.8",
      "trades": "1684"
    },
    {
      "date": "2022-01-14",
      "bid": "91.50",
      "ask": "91.80",
      "open": "94.50",
      "high": "94.55",
      "low": "91.05",
      "close": "91.30",
      "average": "92.2809",
      "volume": "432696",
      "turnover": "39924790.06",
      "trades": "4355"
    },
    {
      "date": "2022-01-17",
      "bid": "90.95",
      "ask": "91.10",
      "open": "91.30",
      "high": "92.35",
      "low": "90.20",
      "close": "90.80",
      "average": "91.1491",
      "volume": "251967",
      "turnover": "22969268.99",
      "trades": "2430"
    },
    {
      "date": "2022-01-18",
      "bid": "87.50",
      "ask": "87.55",
      "open": "90.80",
      "high": "90.80",
      "low": "87.50",
      "close": "87.55",
      "average": "88.2083",
      "volume": "290283",
      "turnover": "25597798.73",
      "trades": "3323"
    },
    {
      "date": "2022-01-19",
      "bid": "86.40",
      "ask": "86.50",
      "open": "87.00",
      "high": "88.20",
      "low": "85.40",
      "close": "86.75",
      "average": "87.29",
      "volume": "261085",
      "turnover": "22792698.59",
      "trades": "2541"
    },
    {
      "date": "2022-01-20",
      "bid": "87.95",
      "ask": "88.00",
      "open": "86.75",
      "high": "88.25",
      "low": "85.75",
      "close": "88.00",
      "average": "87.5631",
      "volume": "241115",
      "turnover": "21118863.61",
      "trades": "2191"
    },
    {
      "date": "2022-01-21",
      "bid": "85.45",
      "ask": "85.70",
      "open": "86.75",
      "high": "87.25",
      "low": "83.85",
      "close": "85.30",
      "average": "85.3904",
      "volume": "305512",
      "turnover": "26087898.28",
      "trades": "3105"
    },
    {
      "date": "2022-01-24",
      "bid": "80.25",
      "ask": "80.55",
      "open": "85.00",
      "high": "85.00",
      "low": "79.35",
      "close": "80.10",
      "average": "81.1557",
      "volume": "511045",
      "turnover": "41478754.71",
      "trades": "4695"
    },
    {
      "date": "2022-01-25",
      "bid": "80.20",
      "ask": "80.45",
      "open": "80.80",
      "high": "83.05",
      "low": "79.25",
      "close": "80.25",
      "average": "80.9395",
      "volume": "252404",
      "turnover": "20429247.73",
      "trades": "2861"
    },
    {
      "date": "2022-01-26",
      "bid": "81.45",
      "ask": "81.65",
      "open": "80.70",
      "high": "82.60",
      "low": "80.60",
      "close": "81.00",
      "average": "81.6378",
      "volume": "199684",
      "turnover": "16312050.37",
      "trades": "1769"
    },
    {
      "date": "2022-01-27",
      "bid": "80.20",
      "ask": "80.35",
      "open": "79.85",
      "high": "81.50",
      "low": "78.80",
      "close": "80.20",
      "average": "80.5256",
      "volume": "217236",
      "turnover": "17496234.3",
      "trades": "2331"
    },
    {
      "date": "2022-01-28",
      "bid": "76.35",
      "ask": "76.60",
      "open": "80.50",
      "high": "80.90",
      "low": "72.65",
      "close": "76.75",
      "average": "75.8797",
      "volume": "891658",
      "turnover": "67616945.66",
      "trades": "6955"
    },
    {
      "date": "2022-01-31",
      "bid": "80.30",
      "ask": "80.70",
      "open": "79.00",
      "high": "80.90",
      "low": "77.80",
      "close": "80.15",
      "average": "79.5662",
      "volume": "413641",
      "turnover": "32912075.21",
      "trades": "2868"
    },
    {
      "date": "2022-02-01",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.00",
      "high": "82.50",
      "low": "78.80",
      "close": "79.95",
      "average": "80.3441",
      "volume": "431427",
      "turnover": "34662299.99",
      "trades": "3292"
    },
    {
      "date": "2022-02-02",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.40",
      "high": "82.50",
      "low": "80.10",
      "close": "80.10",
      "average": "81.2012",
      "volume": "260617",
      "turnover": "21162283.34",
      "trades": "1860"
    },
    {
      "date": "2022-02-03",
      "bid": "77.55",
      "ask": "77.70",
      "open": "80.50",
      "high": "80.50",
      "low": "76.65",
      "close": "78.00",
      "average": "77.9167",
      "volume": "359246",
      "turnover": "27991262.95",
      "trades": "2547"
    },
    {
      "date": "2022-02-04",
      "bid": "75.60",
      "ask": "75.70",
      "open": "78.60",
      "high": "78.95",
      "low": "74.65",
      "close": "75.20",
      "average": "75.5928",
      "volume": "469997",
      "turnover": "35528744.29",
      "trades": "3567"
    },
    {
      "date": "2022-02-07",
      "bid": "76.15",
      "ask": "76.40",
      "open": "75.80",
      "high": "76.45",
      "low": "74.05",
      "close": "76.10",
      "average": "75.3731",
      "volume": "270697",
      "turnover": "20403331.48",
      "trades": "2003"
    },
    {
      "date": "2022-02-08",
      "bid": "74.15",
      "ask": "74.35",
      "open": "76.10",
      "high": "76.15",
      "low": "72.85",
      "close": "73.60",
      "average": "73.9449",
      "volume": "426447",
      "turnover": "31526757.35",
      "trades": "3133"
    },
    {
      "date": "2022-02-09",
      "bid": "77.25",
      "ask": "77.35",
      "open": "74.50",
      "high": "78.10",
      "low": "74.50",
      "close": "77.05",
      "average": "76.9611",
      "volume": "238179",
      "turnover": "18331734.04",
      "trades": "1431"
    },
    {
      "date": "2022-02-10",
      "bid": "76.55",
      "ask": "76.80",
      "open": "78.00",
      "high": "78.45",
      "low": "75.10",
      "close": "76.65",
      "average": "76.4098",
      "volume": "243025",
      "turnover": "18569708.22",
      "trades": "1405"
    },
    {
      "date": "2022-02-11",
      "bid": "75.60",
      "ask": "75.75",
      "open": "76.65",
      "high": "76.65",
      "low": "74.85",
      "close": "75.60",
      "average": "75.6123",
      "volume": "180529",
      "turnover": "13650545.95",
      "trades": "1227"
    },
    {
      "date": "2022-02-14",
      "bid": "73.10",
      "ask": "73.20",
      "open": "73.55",
      "high": "73.55",
      "low": "70.85",
      "close": "73.15",
      "average": "72.0523",
      "volume": "411657",
      "turnover": "29663656.16",
      "trades": "3180"
    },
    {
      "date": "2022-02-15",
      "bid": "74.00",
      "ask": "74.15",
      "open": "73.15",
      "high": "74.60",
      "low": "72.60",
      "close": "74.10",
      "average": "73.9154",
      "volume": "142372",
      "turnover": "10524454.46",
      "trades": "1161"
    },
    {
      "date": "2022-02-16",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.20",
      "high": "75.20",
      "low": "72.90",
      "close": "73.55",
      "average": "73.777",
      "volume": "187191",
      "turnover": "13810393.4",
      "trades": "1086"
    },
    {
      "date": "2022-02-17",
      "bid": "70.90",
      "ask": "71.05",
      "open": "73.55",
      "high": "73.70",
      "low": "70.80",
      "close": "70.80",
      "average": "72.065",
      "volume": "211908",
      "turnover": "15271533.84",
      "trades": "1617"
    },
    {
      "date": "2022-02-18",
      "bid": "69.45",
      "ask": "69.60",
      "open": "70.80",
      "high": "71.30",
      "low": "69.45",
      "close": "69.60",
      "average": "70.2498",
      "volume": "346977",
      "turnover": "24377663.93",
      "trades": "2286"
    },
    {
      "date": "2022-02-21",
      "bid": "67.10",
      "ask": "67.25",
      "open": "69.60",
      "high": "70.00",
      "low": "66.40",
      "close": "66.95",
      "average": "67.3576",
      "volume": "467507",
      "turnover": "31492151.03",
      "trades": "3269"
    },
    {
      "date": "2022-02-22",
      "bid": "69.10",
      "ask": "69.25",
      "open": "65.05",
      "high": "70.75",
      "low": "65.05",
      "close": "68.85",
      "average": "67.8219",
      "volume": "570680",
      "turnover": "38713454.54",
      "trades": "2244"
    },
    {
      "date": "2022-02-23",
      "bid": "67.05",
      "ask": "67.20",
      "open": "68.85",
      "high": "70.85",
      "low": "67.00",
      "close": "67.60",
      "average": "68.5321",
      "volume": "208530",
      "turnover": "14290589.04",
      "trades": "1276"
    },
    {
      "date": "2022-02-24",
      "bid": "65.95",
      "ask": "66.20",
      "open": "62.30",
      "high": "66.20",
      "low": "61.65",
      "close": "65.85",
      "average": "63.6654",
      "volume": "740195",
      "turnover": "47125029.76",
      "trades": "4061"
    },
    {
      "date": "2022-02-25",
      "bid": "67.05",
      "ask": "67.20",
      "open": "66.40",
      "high": "68.30",
      "low": "65.10",
      "close": "67.00",
      "average": "66.8916",
      "volume": "273779",
      "turnover": "18313155.14",
      "trades": "1977"
    },
    {
      "date": "2022-02-28",
      "bid": "66.50",
      "ask": "66.65",
      "open": "64.05",
      "high": "66.95",
      "low": "64.00",
      "close": "66.40",
      "average": "66.1358",
      "volume": "609600",
      "turnover": "40316334.45",
      "trades": "2434"
    },
    {
      "date": "2022-03-01",
      "bid": "64.45",
      "ask": "64.60",
      "open": "66.40",
      "high": "67.05",
      "low": "64.30",
      "close": "64.30",
      "average": "65.3339",
      "volume": "249786",
      "turnover": "16319486.05",
      "trades": "1706"
    },
    {
      "date": "2022-03-02",
      "bid": "62.60",
      "ask": "62.85",
      "open": "63.00",
      "high": "64.55",
      "low": "61.90",
      "close": "62.60",
      "average": "63.0422",
      "volume": "323652",
      "turnover": "20404421.05",
      "trades": "2005"
    },
    {
      "date": "2022-03-03",
      "bid": "59.80",
      "ask": "59.95",
      "open": "62.75",
      "high": "64.10",
      "low": "59.55",
      "close": "59.60",
      "average": "61.3002",
      "volume": "216328",
      "turnover": "13261043.73",
      "trades": "1783"
    },
    {
      "date": "2022-03-04",
      "bid": "55.85",
      "ask": "56.00",
      "open": "59.60",
      "high": "60.65",
      "low": "55.80",
      "close": "55.85",
      "average": "57.5764",
      "volume": "1698653",
      "turnover": "97803621.3",
      "trades": "3868"
    },
    {
      "date": "2022-03-07",
      "bid": "55.45",
      "ask": "55.60",
      "open": "54.80",
      "high": "57.60",
      "low": "51.60",
      "close": "55.40",
      "average": "54.5581",
      "volume": "583954",
      "turnover": "31896150.16",
      "trades": "3362"
    },
    {
      "date": "2022-03-08",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.60",
      "high": "58.40",
      "low": "53.65",
      "close": "54.45",
      "average": "55.7379",
      "volume": "556632",
      "turnover": "31033401",
      "trades": "2750"
    },
    {
      "date": "2022-03-09",
      "bid": "56.10",
      "ask": "56.20",
      "open": "55.40",
      "high": "56.70",
      "low": "54.55",
      "close": "56.30",
      "average": "55.6914",
      "volume": "488451",
      "turnover": "27205381.62",
      "trades": "2186"
    },
    {
      "date": "2022-03-10",
      "bid": "55.55",
      "ask": "55.75",
      "open": "56.70",
      "high": "57.75",
      "low": "55.00",
      "close": "55.50",
      "average": "55.9363",
      "volume": "609651",
      "turnover": "34101897.6",
      "trades": "2909"
    },
    {
      "date": "2022-03-11",
      "bid": "57.10",
      "ask": "57.20",
      "open": "55.60",
      "high": "57.95",
      "low": "55.35",
      "close": "57.10",
      "average": "56.5725",
      "volume": "731621",
      "turnover": "41392422.81",
      "trades": "3875"
    },
    {
      "date": "2022-03-14",
      "bid": "56.25",
      "ask": "56.45",
      "open": "57.60",
      "high": "58.35",
      "low": "56.05",
      "close": "56.30",
      "average": "56.9111",
      "volume": "359261",
      "turnover": "20446485.25",
      "trades": "2017"
    },
    {
      "date": "2022-03-15",
      "bid": "53.25",
      "ask": "53.35",
      "open": "56.00",
      "high": "56.00",
      "low": "52.95",
      "close": "53.55",
      "average": "53.8361",
      "volume": "345502",
      "turnover": "18602945.32",
      "trades": "2147"
    },
    {
      "date": "2022-03-16",
      "bid": "55.75",
      "ask": "55.90",
      "open": "54.50",
      "high": "56.60",
      "low": "54.20",
      "close": "55.95",
      "average": "55.543",
      "volume": "489739",
      "turnover": "27207109.49",
      "trades": "2003"
    },
    {
      "date": "2022-03-17",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.00",
      "high": "58.60",
      "low": "55.50",
      "close": "56.50",
      "average": "56.7555",
      "volume": "637710",
      "turnover": "36196961.54",
      "trades": "2662"
    },
    {
      "date": "2022-03-18",
      "bid": "56.55",
      "ask": "56.70",
      "open": "56.95",
      "high": "57.35",
      "low": "55.00",
      "close": "56.45",
      "average": "56.3337",
      "volume": "829985",
      "turnover": "46774936.08",
      "trades": "1807"
    },
    {
      "date": "2022-03-21",
      "bid": "54.80",
      "ask": "54.95",
      "open": "56.50",
      "high": "57.00",
      "low": "53.90",
      "close": "54.75",
      "average": "54.9689",
      "volume": "253202",
      "turnover": "13918231.85",
      "trades": "1700"
    },
    {
      "date": "2022-03-22",
      "bid": "53.85",
      "ask": "53.95",
      "open": "54.75",
      "high": "54.75",
      "low": "53.25",
      "close": "53.70",
      "average": "53.7332",
      "volume": "232126",
      "turnover": "12473446.16",
      "trades": "1558"
    },
    {
      "date": "2022-03-23",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.90",
      "high": "54.55",
      "low": "52.00",
      "close": "52.35",
      "average": "52.8579",
      "volume": "201153",
      "turnover": "10634613.55",
      "trades": "1149"
    },
    {
      "date": "2022-03-24",
      "bid": "50.75",
      "ask": "51.00",
      "open": "53.90",
      "high": "53.90",
      "low": "50.65",
      "close": "50.75",
      "average": "51.2802",
      "volume": "204469",
      "turnover": "10486148.75",
      "trades": "1321"
    },
    {
      "date": "2022-03-25",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.75",
      "high": "51.95",
      "low": "50.50",
      "close": "50.55",
      "average": "51.1815",
      "volume": "260924",
      "turnover": "13361583.14",
      "trades": "1687"
    },
    {
      "date": "2022-03-28",
      "bid": "50.10",
      "ask": "50.25",
      "open": "51.00",
      "high": "51.65",
      "low": "49.98",
      "close": "50.20",
      "average": "50.7221",
      "volume": "279092",
      "turnover": "14161955.69",
      "trades": "1892"
    },
    {
      "date": "2022-03-29",
      "bid": "53.45",
      "ask": "53.60",
      "open": "51.00",
      "high": "54.00",
      "low": "50.50",
      "close": "53.25",
      "average": "52.7395",
      "volume": "585826",
      "turnover": "30976241.12",
      "trades": "2352"
    },
    {
      "date": "2022-03-30",
      "bid": "52.35",
      "ask": "52.45",
      "open": "53.95",
      "high": "54.00",
      "low": "51.25",
      "close": "52.10",
      "average": "52.2829",
      "volume": "227439",
      "turnover": "11895178.63",
      "trades": "1460"
    },
    {
      "date": "2022-03-31",
      "bid": "50.40",
      "ask": "50.55",
      "open": "52.00",
      "high": "52.75",
      "low": "50.00",
      "close": "50.35",
      "average": "50.7172",
      "volume": "342654",
      "turnover": "17354193.82",
      "trades": "1724"
    },
    {
      "date": "2022-04-01",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.35",
      "high": "51.45",
      "low": "50.35",
      "close": "50.60",
      "average": "50.7516",
      "volume": "159266",
      "turnover": "8083121.95",
      "trades": "1219"
    },
    {
      "date": "2022-04-04",
      "bid": "51.45",
      "ask": "51.60",
      "open": "50.60",
      "high": "51.85",
      "low": "49.22",
      "close": "51.50",
      "average": "50.6538",
      "volume": "363807",
      "turnover": "18433345.43",
      "trades": "1791"
    },
    {
      "date": "2022-04-05",
      "bid": "50.40",
      "ask": "50.55",
      "open": "51.80",
      "high": "52.80",
      "low": "50.15",
      "close": "50.15",
      "average": "51.3927",
      "volume": "303277",
      "turnover": "15591879.82",
      "trades": "1651"
    },
    {
      "date": "2022-04-06",
      "bid": "48.28",
      "ask": "48.34",
      "open": "50.15",
      "high": "50.90",
      "low": "47.30",
      "close": "48.20",
      "average": "48.6496",
      "volume": "448113",
      "turnover": "21794771.06",
      "trades": "2649"
    },
    {
      "date": "2022-04-07",
      "bid": "48.40",
      "ask": "48.58",
      "open": "48.20",
      "high": "50.00",
      "low": "47.44",
      "close": "48.30",
      "average": "48.8536",
      "volume": "293907",
      "turnover": "14363944.4",
      "trades": "1752"
    },
    {
      "date": "2022-04-08",
      "bid": "47.62",
      "ask": "47.90",
      "open": "49.26",
      "high": "49.26",
      "low": "47.24",
      "close": "47.24",
      "average": "47.9293",
      "volume": "160549",
      "turnover": "7695071.17",
      "trades": "1237"
    },
    {
      "date": "2022-04-11",
      "bid": "45.60",
      "ask": "45.68",
      "open": "47.24",
      "high": "47.82",
      "low": "45.54",
      "close": "45.62",
      "average": "46.2247",
      "volume": "249300",
      "turnover": "11524028.91",
      "trades": "1863"
    },
    {
      "date": "2022-04-12",
      "bid": "44.22",
      "ask": "44.40",
      "open": "45.10",
      "high": "45.42",
      "low": "44.24",
      "close": "44.26",
      "average": "44.6879",
      "volume": "250835",
      "turnover": "11207999.93",
      "trades": "1667"
    },
    {
      "date": "2022-04-13",
      "bid": "45.08",
      "ask": "45.18",
      "open": "46.02",
      "high": "47.70",
      "low": "43.50",
      "close": "44.88",
      "average": "45.5323",
      "volume": "866622",
      "turnover": "39459878.61",
      "trades": "3956"
    },
    {
      "date": "2022-04-14",
      "bid": "45.22",
      "ask": "45.28",
      "open": "45.10",
      "high": "45.74",
      "low": "44.68",
      "close": "44.98",
      "average": "45.082",
      "volume": "233681",
      "turnover": "10535961.02",
      "trades": "1224"
    },
    {
      "date": "2022-04-19",
      "bid": "44.68",
      "ask": "44.76",
      "open": "45.10",
      "high": "45.28",
      "low": "43.86",
      "close": "44.64",
      "average": "44.4094",
      "volume": "320046",
      "turnover": "14212987.22",
      "trades": "1803"
    },
    {
      "date": "2022-04-20",
      "bid": "43.64",
      "ask": "43.70",
      "open": "44.64",
      "high": "44.84",
      "low": "43.26",
      "close": "43.62",
      "average": "44.0375",
      "volume": "606612",
      "turnover": "26711585.78",
      "trades": "2782"
    },
    {
      "date": "2022-04-21",
      "bid": "43.12",
      "ask": "43.20",
      "open": "43.68",
      "high": "44.34",
      "low": "42.16",
      "close": "43.50",
      "average": "43.3214",
      "volume": "618182",
      "turnover": "26771256.92",
      "trades": "3178"
    },
    {
      "date": "2022-04-22",
      "bid": "42.42",
      "ask": "42.50",
      "open": "44.00",
      "high": "45.66",
      "low": "42.22",
      "close": "42.22",
      "average": "43.7157",
      "volume": "921935",
      "turnover": "40292773.54",
      "trades": "3474"
    },
    {
      "date": "2022-04-25",
      "bid": "41.50",
      "ask": "41.64",
      "open": "41.88",
      "high": "41.88",
      "low": "38.76",
      "close": "41.26",
      "average": "40.5555",
      "volume": "767723",
      "turnover": "31136253.17",
      "trades": "4306"
    },
    {
      "date": "2022-04-26",
      "bid": "39.90",
      "ask": "40.02",
      "open": "42.22",
      "high": "42.22",
      "low": "39.34",
      "close": "39.56",
      "average": "40.0375",
      "volume": "490863",
      "turnover": "19653263.55",
      "trades": "2822"
    },
    {
      "date": "2022-04-27",
      "bid": "40.06",
      "ask": "40.22",
      "open": "39.50",
      "high": "40.82",
      "low": "39.10",
      "close": "40.20",
      "average": "40.1847",
      "volume": "337495",
      "turnover": "13562141.19",
      "trades": "1683"
    },
    {
      "date": "2022-04-28",
      "bid": "40.50",
      "ask": "40.56",
      "open": "40.20",
      "high": "41.60",
      "low": "39.72",
      "close": "40.60",
      "average": "40.7407",
      "volume": "442555",
      "turnover": "18025877.55",
      "trades": "1844"
    },
    {
      "date": "2022-04-29",
      "bid": "41.50",
      "ask": "41.68",
      "open": "41.00",
      "high": "42.70",
      "low": "40.82",
      "close": "41.26",
      "average": "41.8602",
      "volume": "425566",
      "turnover": "17814278.68",
      "trades": "2049"
    },
    {
      "date": "2022-05-02",
      "bid": "39.64",
      "ask": "39.70",
      "open": "41.54",
      "high": "41.54",
      "low": "38.26",
      "close": "39.54",
      "average": "39.6822",
      "volume": "425409",
      "turnover": "16881277.38",
      "trades": "2085"
    },
    {
      "date": "2022-05-03",
      "bid": "37.64",
      "ask": "37.88",
      "open": "40.00",
      "high": "41.30",
      "low": "37.66",
      "close": "37.72",
      "average": "38.7971",
      "volume": "422005",
      "turnover": "16370954.96",
      "trades": "2298"
    },
    {
      "date": "2022-05-04",
      "bid": "38.20",
      "ask": "38.30",
      "open": "37.54",
      "high": "38.96",
      "low": "37.12",
      "close": "38.10",
      "average": "38.1579",
      "volume": "235786",
      "turnover": "8998089.14",
      "trades": "1039"
    },
    {
      "date": "2022-05-05",
      "bid": "36.64",
      "ask": "36.74",
      "open": "39.00",
      "high": "39.58",
      "low": "36.62",
      "close": "36.74",
      "average": "38.275",
      "volume": "200716",
      "turnover": "7683949.72",
      "trades": "1079"
    },
    {
      "date": "2022-05-06",
      "bid": "35.26",
      "ask": "35.38",
      "open": "36.18",
      "high": "37.18",
      "low": "34.48",
      "close": "34.96",
      "average": "35.345",
      "volume": "609340",
      "turnover": "21546156.69",
      "trades": "2298"
    },
    {
      "date": "2022-05-09",
      "bid": "32.98",
      "ask": "33.12",
      "open": "34.96",
      "high": "34.98",
      "low": "32.66",
      "close": "32.80",
      "average": "33.2772",
      "volume": "503662",
      "turnover": "16759999.49",
      "trades": "2525"
    },
    {
      "date": "2022-05-10",
      "bid": "32.26",
      "ask": "32.36",
      "open": "32.80",
      "high": "33.94",
      "low": "32.24",
      "close": "32.34",
      "average": "33.1226",
      "volume": "339859",
      "turnover": "11257097.48",
      "trades": "1857"
    },
    {
      "date": "2022-05-11",
      "bid": "32.84",
      "ask": "32.94",
      "open": "32.40",
      "high": "33.40",
      "low": "32.02",
      "close": "32.88",
      "average": "32.7823",
      "volume": "390723",
      "turnover": "12808704.65",
      "trades": "1971"
    },
    {
      "date": "2022-05-12",
      "bid": "30.76",
      "ask": "31.00",
      "open": "32.50",
      "high": "32.50",
      "low": "29.48",
      "close": "30.94",
      "average": "30.6537",
      "volume": "993200",
      "turnover": "30428884.3",
      "trades": "3563"
    },
    {
      "date": "2022-05-13",
      "bid": "31.96",
      "ask": "32.10",
      "open": "30.98",
      "high": "32.88",
      "low": "30.98",
      "close": "31.94",
      "average": "32.1334",
      "volume": "697133",
      "turnover": "22401464.58",
      "trades": "2515"
    },
    {
      "date": "2022-05-16",
      "bid": "31.70",
      "ask": "31.78",
      "open": "31.94",
      "high": "33.18",
      "low": "31.34",
      "close": "31.62",
      "average": "31.9639",
      "volume": "538217",
      "turnover": "17211673.75",
      "trades": "2215"
    },
    {
      "date": "2022-05-17",
      "bid": "33.04",
      "ask": "33.08",
      "open": "31.80",
      "high": "34.00",
      "low": "31.26",
      "close": "32.94",
      "average": "33.064",
      "volume": "857092",
      "turnover": "28347994.57",
      "trades": "3631"
    },
    {
      "date": "2022-05-18",
      "bid": "30.52",
      "ask": "31.14",
      "open": "33.64",
      "high": "33.66",
      "low": "30.62",
      "close": "31.00",
      "average": "32.0684",
      "volume": "655772",
      "turnover": "21028382.66",
      "trades": "2641"
    },
    {
      "date": "2022-05-19",
      "bid": "31.58",
      "ask": "31.66",
      "open": "31.00",
      "high": "31.78",
      "low": "29.84",
      "close": "31.34",
      "average": "30.9067",
      "volume": "568173",
      "turnover": "17560641.6",
      "trades": "2176"
    },
    {
      "date": "2022-05-20",
      "bid": "31.22",
      "ask": "31.30",
      "open": "31.40",
      "high": "32.66",
      "low": "31.20",
      "close": "31.44",
      "average": "32.1416",
      "volume": "454545",
      "turnover": "14601341.7",
      "trades": "1899"
    },
    {
      "date": "2022-05-23",
      "bid": "31.20",
      "ask": "31.32",
      "open": "32.18",
      "high": "32.54",
      "low": "30.92",
      "close": "31.22",
      "average": "31.4892",
      "volume": "339676",
      "turnover": "10707119.32",
      "trades": "1606"
    },
    {
      "date": "2022-05-24",
      "bid": "31.02",
      "ask": "31.12",
      "open": "32.00",
      "high": "32.46",
      "low": "30.40",
      "close": "30.72",
      "average": "31.2361",
      "volume": "429526",
      "turnover": "13416295.69",
      "trades": "1943"
    },
    {
      "date": "2022-05-25",
      "bid": "30.74",
      "ask": "30.82",
      "open": "31.12",
      "high": "31.84",
      "low": "30.70",
      "close": "30.70",
      "average": "31.2507",
      "volume": "167301",
      "turnover": "5228268.18",
      "trades": "1147"
    },
    {
      "date": "2022-05-27",
      "bid": "32.44",
      "ask": "32.58",
      "open": "31.06",
      "high": "32.70",
      "low": "31.00",
      "close": "32.40",
      "average": "32.0241",
      "volume": "553619",
      "turnover": "17734795.47",
      "trades": "2142"
    },
    {
      "date": "2022-05-30",
      "bid": "33.70",
      "ask": "33.76",
      "open": "32.72",
      "high": "33.90",
      "low": "32.54",
      "close": "33.80",
      "average": "33.4162",
      "volume": "632512",
      "turnover": "21150053.05",
      "trades": "2043"
    },
    {
      "date": "2022-05-31",
      "bid": "33.68",
      "ask": "33.76",
      "open": "34.00",
      "high": "34.12",
      "low": "32.66",
      "close": "33.28",
      "average": "33.2631",
      "volume": "1015801",
      "turnover": "33785078.47",
      "trades": "2176"
    },
    {
      "date": "2022-06-01",
      "bid": "33.02",
      "ask": "33.08",
      "open": "34.16",
      "high": "34.16",
      "low": "32.48",
      "close": "32.92",
      "average": "33.2664",
      "volume": "982567",
      "turnover": "32680056.21",
      "trades": "1372"
    },
    {
      "date": "2022-06-02",
      "bid": "34.34",
      "ask": "34.42",
      "open": "32.92",
      "high": "34.48",
      "low": "32.86",
      "close": "34.48",
      "average": "33.7383",
      "volume": "382666",
      "turnover": "12909366.1",
      "trades": "1280"
    },
    {
      "date": "2022-06-03",
      "bid": "33.92",
      "ask": "34.02",
      "open": "34.96",
      "high": "35.48",
      "low": "33.94",
      "close": "34.04",
      "average": "34.7944",
      "volume": "806509",
      "turnover": "28051325.2",
      "trades": "1524"
    },
    {
      "date": "2022-06-07",
      "bid": "34.14",
      "ask": "34.24",
      "open": "34.06",
      "high": "34.50",
      "low": "33.08",
      "close": "34.40",
      "average": "34.0126",
      "volume": "421929",
      "turnover": "14350126.62",
      "trades": "1530"
    },
    {
      "date": "2022-06-08",
      "bid": "34.54",
      "ask": "34.60",
      "open": "35.62",
      "high": "35.62",
      "low": "33.84",
      "close": "34.52",
      "average": "34.3064",
      "volume": "336628",
      "turnover": "11548030.68",
      "trades": "1521"
    },
    {
      "date": "2022-06-09",
      "bid": "32.86",
      "ask": "32.92",
      "open": "34.52",
      "high": "34.52",
      "low": "32.70",
      "close": "32.90",
      "average": "33.1395",
      "volume": "651073",
      "turnover": "21575291.19",
      "trades": "2090"
    },
    {
      "date": "2022-06-10",
      "bid": "32.68",
      "ask": "32.70",
      "open": "32.80",
      "high": "33.24",
      "low": "32.06",
      "close": "32.66",
      "average": "32.6049",
      "volume": "541648",
      "turnover": "17660350.42",
      "trades": "1625"
    },
    {
      "date": "2022-06-13",
      "bid": "31.76",
      "ask": "31.86",
      "open": "32.20",
      "high": "32.20",
      "low": "30.36",
      "close": "31.84",
      "average": "31.3905",
      "volume": "699059",
      "turnover": "21943884.32",
      "trades": "2389"
    },
    {
      "date": "2022-06-14",
      "bid": "28.20",
      "ask": "28.24",
      "open": "32.10",
      "high": "32.36",
      "low": "28.00",
      "close": "28.00",
      "average": "29.1932",
      "volume": "932504",
      "turnover": "27219210.71",
      "trades": "3664"
    },
    {
      "date": "2022-06-15",
      "bid": "26.48",
      "ask": "26.58",
      "open": "28.12",
      "high": "28.48",
      "low": "26.44",
      "close": "26.50",
      "average": "27.0679",
      "volume": "721541",
      "turnover": "19538168.21",
      "trades": "3072"
    },
    {
      "date": "2022-06-16",
      "bid": "25.14",
      "ask": "25.20",
      "open": "26.88",
      "high": "26.92",
      "low": "24.80",
      "close": "25.16",
      "average": "25.3853",
      "volume": "1726059",
      "turnover": "42420704.35",
      "trades": "2650"
    },
    {
      "date": "2022-06-17",
      "bid": "26.26",
      "ask": "26.34",
      "open": "25.40",
      "high": "27.20",
      "low": "25.26",
      "close": "26.02",
      "average": "26.2874",
      "volume": "795712",
      "turnover": "20933152.82",
      "trades": "2075"
    },
    {
      "date": "2022-06-20",
      "bid": "27.68",
      "ask": "27.74",
      "open": "26.72",
      "high": "28.26",
      "low": "26.62",
      "close": "27.74",
      "average": "27.5821",
      "volume": "754793",
      "turnover": "20821708.13",
      "trades": "2667"
    },
    {
      "date": "2022-06-21",
      "bid": "25.60",
      "ask": "25.66",
      "open": "28.50",
      "high": "28.50",
      "low": "25.60",
      "close": "25.60",
      "average": "26.3807",
      "volume": "639465",
      "turnover": "16868866.07",
      "trades": "2590"
    },
    {
      "date": "2022-06-22",
      "bid": "26.08",
      "ask": "26.14",
      "open": "25.54",
      "high": "26.40",
      "low": "24.62",
      "close": "26.38",
      "average": "25.4734",
      "volume": "581304",
      "turnover": "14794998.15",
      "trades": "2162"
    },
    {
      "date": "2022-06-23",
      "bid": "26.34",
      "ask": "26.40",
      "open": "26.38",
      "high": "26.56",
      "low": "25.66",
      "close": "26.54",
      "average": "26.1236",
      "volume": "339073",
      "turnover": "8857724.11",
      "trades": "1394"
    },
    {
      "date": "2022-06-27",
      "bid": "27.22",
      "ask": "27.30",
      "open": "28.16",
      "high": "28.18",
      "low": "26.96",
      "close": "27.30",
      "average": "27.5157",
      "volume": "394457",
      "turnover": "10853572.74",
      "trades": "1548"
    },
    {
      "date": "2022-06-28",
      "bid": "26.38",
      "ask": "26.48",
      "open": "27.40",
      "high": "27.76",
      "low": "26.34",
      "close": "26.40",
      "average": "26.9885",
      "volume": "337361",
      "turnover": "9104852.52",
      "trades": "1649"
    },
    {
      "date": "2022-06-29",
      "bid": "25.14",
      "ask": "25.20",
      "open": "26.20",
      "high": "26.20",
      "low": "25.04",
      "close": "25.18",
      "average": "25.4757",
      "volume": "330567",
      "turnover": "8421422.3",
      "trades": "1303"
    },
    {
      "date": "2022-06-30",
      "bid": "24.04",
      "ask": "24.12",
      "open": "24.92",
      "high": "25.14",
      "low": "23.64",
      "close": "24.06",
      "average": "24.3072",
      "volume": "604396",
      "turnover": "14629751.94",
      "trades": "1734"
    },
    {
      "date": "2022-07-01",
      "bid": "25.22",
      "ask": "25.26",
      "open": "24.00",
      "high": "25.62",
      "low": "23.70",
      "close": "25.24",
      "average": "25.0271",
      "volume": "484500",
      "turnover": "12125643.72",
      "trades": "1532"
    },
    {
      "date": "2022-07-04",
      "bid": "24.34",
      "ask": "24.40",
      "open": "25.24",
      "high": "26.20",
      "low": "24.16",
      "close": "24.36",
      "average": "24.8926",
      "volume": "383453",
      "turnover": "9545094.88",
      "trades": "1331"
    },
    {
      "date": "2022-07-05",
      "bid": "23.94",
      "ask": "24.00",
      "open": "24.56",
      "high": "25.02",
      "low": "23.54",
      "close": "23.90",
      "average": "24.0711",
      "volume": "508640",
      "turnover": "12245835.2",
      "trades": "1746"
    },
    {
      "date": "2022-07-06",
      "bid": "24.96",
      "ask": "25.04",
      "open": "24.60",
      "high": "25.68",
      "low": "24.30",
      "close": "24.90",
      "average": "25.054",
      "volume": "645942",
      "turnover": "16183415.2",
      "trades": "1869"
    },
    {
      "date": "2022-07-07",
      "bid": "26.18",
      "ask": "26.32",
      "open": "25.24",
      "high": "26.50",
      "low": "25.24",
      "close": "26.32",
      "average": "25.9706",
      "volume": "439327",
      "turnover": "11409547.9",
      "trades": "1384"
    },
    {
      "date": "2022-07-08",
      "bid": "27.34",
      "ask": "27.48",
      "open": "26.76",
      "high": "27.58",
      "low": "25.60",
      "close": "27.40",
      "average": "26.9563",
      "volume": "481052",
      "turnover": "12967653.65",
      "trades": "1312"
    },
    {
      "date": "2022-07-11",
      "bid": "26.60",
      "ask": "26.64",
      "open": "27.28",
      "high": "27.76",
      "low": "26.32",
      "close": "26.44",
      "average": "26.9965",
      "volume": "321568",
      "turnover": "8681274.64",
      "trades": "1141"
    },
    {
      "date": "2022-07-12",
      "bid": "25.90",
      "ask": "25.98",
      "open": "26.30",
      "high": "26.30",
      "low": "24.86",
      "close": "25.92",
      "average": "25.5581",
      "volume": "379835",
      "turnover": "9707959.58",
      "trades": "1385"
    },
    {
      "date": "2022-07-13",
      "bid": "24.84",
      "ask": "24.92",
      "open": "25.98",
      "high": "26.38",
      "low": "24.48",
      "close": "24.72",
      "average": "25.0033",
      "volume": "358973",
      "turnover": "8975615.53",
      "trades": "1340"
    },
    {
      "date": "2022-07-14",
      "bid": "22.20",
      "ask": "22.40",
      "open": "25.22",
      "high": "25.44",
      "low": "22.10",
      "close": "22.10",
      "average": "23.2741",
      "volume": "967636",
      "turnover": "22506058.43",
      "trades": "2757"
    },
    {
      "date": "2022-07-15",
      "bid": "21.58",
      "ask": "21.64",
      "open": "23.00",
      "high": "23.02",
      "low": "21.08",
      "close": "21.60",
      "average": "21.7903",
      "volume": "1060766",
      "turnover": "23121299.45",
      "trades": "3265"
    },
    {
      "date": "2022-07-18",
      "bid": "22.90",
      "ask": "23.00",
      "open": "21.74",
      "high": "23.48",
      "low": "21.74",
      "close": "23.00",
      "average": "22.9952",
      "volume": "515395",
      "turnover": "11851862.72",
      "trades": "1718"
    },
    {
      "date": "2022-07-19",
      "bid": "22.96",
      "ask": "23.04",
      "open": "23.00",
      "high": "23.12",
      "low": "22.28",
      "close": "23.02",
      "average": "22.7417",
      "volume": "531652",
      "turnover": "12095623.78",
      "trades": "1610"
    },
    {
      "date": "2022-07-20",
      "bid": "24.00",
      "ask": "24.06",
      "open": "23.02",
      "high": "24.20",
      "low": "23.02",
      "close": "24.00",
      "average": "23.8399",
      "volume": "679913",
      "turnover": "16213166.15",
      "trades": "1678"
    },
    {
      "date": "2022-07-21",
      "bid": "25.30",
      "ask": "25.34",
      "open": "24.20",
      "high": "25.68",
      "low": "23.62",
      "close": "25.38",
      "average": "24.1755",
      "volume": "1452981",
      "turnover": "35126501.96",
      "trades": "1350"
    },
    {
      "date": "2022-07-22",
      "bid": "26.28",
      "ask": "26.32",
      "open": "25.50",
      "high": "27.00",
      "low": "25.00",
      "close": "26.26",
      "average": "26.2751",
      "volume": "540503",
      "turnover": "14201785.62",
      "trades": "1653"
    },
    {
      "date": "2022-07-25",
      "bid": "26.20",
      "ask": "26.22",
      "open": "26.44",
      "high": "26.70",
      "low": "25.60",
      "close": "26.10",
      "average": "26.2562",
      "volume": "355476",
      "turnover": "9333428.33",
      "trades": "1574"
    },
    {
      "date": "2022-07-26",
      "bid": "25.68",
      "ask": "25.80",
      "open": "25.68",
      "high": "26.30",
      "low": "25.46",
      "close": "25.78",
      "average": "26.1005",
      "volume": "1821664",
      "turnover": "47539130.34",
      "trades": "1178"
    },
    {
      "date": "2022-07-27",
      "bid": "25.68",
      "ask": "25.78",
      "open": "26.40",
      "high": "26.40",
      "low": "25.14",
      "close": "25.66",
      "average": "25.446",
      "volume": "352258",
      "turnover": "8963770.34",
      "trades": "1385"
    },
    {
      "date": "2022-07-28",
      "bid": "26.56",
      "ask": "26.60",
      "open": "25.98",
      "high": "26.94",
      "low": "25.76",
      "close": "26.60",
      "average": "26.5138",
      "volume": "401158",
      "turnover": "10637320.03",
      "trades": "1458"
    },
    {
      "date": "2022-07-29",
      "bid": "28.48",
      "ask": "28.56",
      "open": "26.60",
      "high": "28.62",
      "low": "26.44",
      "close": "28.58",
      "average": "28.0266",
      "volume": "562147",
      "turnover": "15754988.7",
      "trades": "1915"
    },
    {
      "date": "2022-08-01",
      "bid": "28.50",
      "ask": "28.56",
      "open": "28.80",
      "high": "28.80",
      "low": "27.60",
      "close": "28.50",
      "average": "28.1959",
      "volume": "482761",
      "turnover": "13609284.24",
      "trades": "1586"
    },
    {
      "date": "2022-08-02",
      "bid": "27.92",
      "ask": "27.96",
      "open": "28.38",
      "high": "28.38",
      "low": "27.30",
      "close": "28.02",
      "average": "27.7796",
      "volume": "369448",
      "turnover": "10261245.91",
      "trades": "1145"
    },
    {
      "date": "2022-08-03",
      "bid": "29.10",
      "ask": "29.16",
      "open": "27.46",
      "high": "29.28",
      "low": "27.42",
      "close": "29.22",
      "average": "28.8733",
      "volume": "480939",
      "turnover": "13887719.98",
      "trades": "1489"
    },
    {
      "date": "2022-08-04",
      "bid": "30.04",
      "ask": "30.08",
      "open": "29.34",
      "high": "30.60",
      "low": "29.00",
      "close": "30.00",
      "average": "30.0055",
      "volume": "439213",
      "turnover": "13178285.06",
      "trades": "1524"
    },
    {
      "date": "2022-08-05",
      "bid": "28.94",
      "ask": "28.98",
      "open": "29.98",
      "high": "30.50",
      "low": "28.54",
      "close": "28.86",
      "average": "29.2682",
      "volume": "423705",
      "turnover": "12416551.73",
      "trades": "1533"
    },
    {
      "date": "2022-08-08",
      "bid": "30.14",
      "ask": "30.18",
      "open": "29.02",
      "high": "30.24",
      "low": "29.02",
      "close": "30.02",
      "average": "29.6796",
      "volume": "295815",
      "turnover": "8777462.6",
      "trades": "1000"
    },
    {
      "date": "2022-08-09",
      "bid": "29.22",
      "ask": "29.30",
      "open": "30.04",
      "high": "30.12",
      "low": "29.06",
      "close": "29.22",
      "average": "29.405",
      "volume": "747504",
      "turnover": "21980152.49",
      "trades": "1325"
    },
    {
      "date": "2022-08-10",
      "bid": "30.96",
      "ask": "31.06",
      "open": "29.22",
      "high": "31.14",
      "low": "28.08",
      "close": "31.10",
      "average": "30.1398",
      "volume": "529930",
      "turnover": "15948452.32",
      "trades": "1428"
    },
    {
      "date": "2022-08-11",
      "bid": "30.56",
      "ask": "30.60",
      "open": "31.18",
      "high": "31.70",
      "low": "30.08",
      "close": "30.62",
      "average": "30.6862",
      "volume": "380649",
      "turnover": "11680656.92",
      "trades": "1133"
    },
    {
      "date": "2022-08-12",
      "bid": "29.80",
      "ask": "29.92",
      "open": "30.60",
      "high": "30.72",
      "low": "29.46",
      "close": "29.82",
      "average": "29.8676",
      "volume": "877981",
      "turnover": "26106248.15",
      "trades": "1822"
    },
    {
      "date": "2022-08-15",
      "bid": "29.58",
      "ask": "29.66",
      "open": "29.80",
      "high": "30.18",
      "low": "29.50",
      "close": "29.74",
      "average": "29.7186",
      "volume": "350653",
      "turnover": "10422231.71",
      "trades": "1176"
    },
    {
      "date": "2022-08-16",
      "bid": "29.50",
      "ask": "29.58",
      "open": "30.08",
      "high": "30.16",
      "low": "29.34",
      "close": "29.64",
      "average": "29.6081",
      "volume": "502293",
      "turnover": "14874489.05",
      "trades": "1413"
    },
    {
      "date": "2022-08-17",
      "bid": "28.84",
      "ask": "28.88",
      "open": "29.66",
      "high": "29.68",
      "low": "28.54",
      "close": "28.84",
      "average": "28.9343",
      "volume": "1103729",
      "turnover": "31936198.47",
      "trades": "1268"
    },
    {
      "date": "2022-08-18",
      "bid": "27.94",
      "ask": "28.04",
      "open": "29.00",
      "high": "29.00",
      "low": "27.26",
      "close": "27.98",
      "average": "27.801",
      "volume": "641441",
      "turnover": "17833288.59",
      "trades": "1877"
    },
    {
      "date": "2022-08-19",
      "bid": "27.54",
      "ask": "27.58",
      "open": "27.60",
      "high": "28.18",
      "low": "27.10",
      "close": "27.54",
      "average": "27.6614",
      "volume": "441930",
      "turnover": "12222997.67",
      "trades": "1351"
    },
    {
      "date": "2022-08-22",
      "bid": "25.94",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.64",
      "low": "25.42",
      "close": "25.94",
      "average": "25.9506",
      "volume": "1383734",
      "turnover": "35908893.71",
      "trades": "2964"
    },
    {
      "date": "2022-08-23",
      "bid": "26.28",
      "ask": "26.34",
      "open": "25.48",
      "high": "26.80",
      "low": "25.34",
      "close": "26.30",
      "average": "26.3496",
      "volume": "635627",
      "turnover": "16743267.46",
      "trades": "1675"
    },
    {
      "date": "2022-08-24",
      "bid": "26.26",
      "ask": "26.32",
      "open": "26.10",
      "high": "26.52",
      "low": "25.62",
      "close": "26.20",
      "average": "26.1583",
      "volume": "451162",
      "turnover": "11793750.99",
      "trades": "1091"
    },
    {
      "date": "2022-08-25",
      "bid": "25.76",
      "ask": "25.82",
      "open": "26.40",
      "high": "26.54",
      "low": "25.14",
      "close": "25.66",
      "average": "25.6655",
      "volume": "650581",
      "turnover": "16697267.8",
      "trades": "1227"
    },
    {
      "date": "2022-08-26",
      "bid": "24.50",
      "ask": "24.54",
      "open": "25.80",
      "high": "25.98",
      "low": "24.44",
      "close": "24.44",
      "average": "25.1967",
      "volume": "868581",
      "turnover": "21880343.86",
      "trades": "1378"
    },
    {
      "date": "2022-08-29",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.12",
      "high": "24.56",
      "low": "23.28",
      "close": "24.06",
      "average": "23.9644",
      "volume": "424588",
      "turnover": "10172538.43",
      "trades": "1225"
    },
    {
      "date": "2022-08-30",
      "bid": "24.04",
      "ask": "24.12",
      "open": "23.50",
      "high": "25.10",
      "low": "23.50",
      "close": "24.00",
      "average": "24.3334",
      "volume": "506890",
      "turnover": "12333914.4",
      "trades": "1227"
    },
    {
      "date": "2022-08-31",
      "bid": "24.06",
      "ask": "24.14",
      "open": "24.20",
      "high": "24.40",
      "low": "23.46",
      "close": "23.96",
      "average": "23.8953",
      "volume": "608051",
      "turnover": "14529978.8",
      "trades": "1453"
    },
    {
      "date": "2022-09-01",
      "bid": "23.34",
      "ask": "23.48",
      "open": "23.50",
      "high": "23.84",
      "low": "22.92",
      "close": "23.42",
      "average": "23.413",
      "volume": "657995",
      "turnover": "15402826.41",
      "trades": "1465"
    },
    {
      "date": "2022-09-02",
      "bid": "24.32",
      "ask": "24.40",
      "open": "23.80",
      "high": "24.60",
      "low": "23.12",
      "close": "24.42",
      "average": "23.6051",
      "volume": "5053920",
      "turnover": "119296725.08",
      "trades": "1279"
    },
    {
      "date": "2022-09-05",
      "bid": "22.80",
      "ask": "22.94",
      "open": "23.54",
      "high": "23.72",
      "low": "22.62",
      "close": "22.70",
      "average": "23.0609",
      "volume": "370287",
      "turnover": "8539168.11",
      "trades": "1453"
    },
    {
      "date": "2022-09-06",
      "bid": "22.94",
      "ask": "23.00",
      "open": "22.76",
      "high": "23.76",
      "low": "22.56",
      "close": "23.02",
      "average": "23.1493",
      "volume": "534563",
      "turnover": "12374784.32",
      "trades": "1115"
    },
    {
      "date": "2022-09-07",
      "bid": "23.00",
      "ask": "23.06",
      "open": "22.80",
      "high": "23.16",
      "low": "22.32",
      "close": "23.08",
      "average": "22.796",
      "volume": "443233",
      "turnover": "10103979.39",
      "trades": "964"
    },
    {
      "date": "2022-09-08",
      "bid": "23.66",
      "ask": "23.70",
      "open": "23.08",
      "high": "23.82",
      "low": "22.70",
      "close": "23.70",
      "average": "23.1724",
      "volume": "403544",
      "turnover": "9351009.4",
      "trades": "978"
    },
    {
      "date": "2022-09-09",
      "bid": "24.72",
      "ask": "24.78",
      "open": "23.66",
      "high": "24.90",
      "low": "23.66",
      "close": "24.86",
      "average": "24.4596",
      "volume": "339105",
      "turnover": "8294371.92",
      "trades": "971"
    },
    {
      "date": "2022-09-12",
      "bid": "25.10",
      "ask": "25.16",
      "open": "25.08",
      "high": "25.62",
      "low": "24.82",
      "close": "25.10",
      "average": "25.208",
      "volume": "321890",
      "turnover": "8114295.94",
      "trades": "1305"
    },
    {
      "date": "2022-09-13",
      "bid": "24.50",
      "ask": "24.56",
      "open": "25.88",
      "high": "25.88",
      "low": "24.32",
      "close": "24.52",
      "average": "24.7275",
      "volume": "460015",
      "turnover": "11373158.39",
      "trades": "1197"
    },
    {
      "date": "2022-09-14",
      "bid": "24.86",
      "ask": "24.90",
      "open": "24.00",
      "high": "25.04",
      "low": "23.76",
      "close": "24.88",
      "average": "24.7174",
      "volume": "580336",
      "turnover": "14346429.61",
      "trades": "1249"
    },
    {
      "date": "2022-09-15",
      "bid": "24.94",
      "ask": "25.04",
      "open": "24.88",
      "high": "25.78",
      "low": "24.88",
      "close": "25.02",
      "average": "25.1202",
      "volume": "743107",
      "turnover": "18664148.48",
      "trades": "1079"
    },
    {
      "date": "2022-09-16",
      "bid": "25.12",
      "ask": "25.20",
      "open": "24.00",
      "high": "25.54",
      "low": "23.66",
      "close": "25.00",
      "average": "24.9852",
      "volume": "4329218",
      "turnover": "108169022.58",
      "trades": "1674"
    },
    {
      "date": "2022-09-19",
      "bid": "25.22",
      "ask": "25.26",
      "open": "25.10",
      "high": "25.32",
      "low": "24.60",
      "close": "25.30",
      "average": "25.0134",
      "volume": "256785",
      "turnover": "6419685.14",
      "trades": "813"
    },
    {
      "date": "2022-09-20",
      "bid": "25.06",
      "ask": "25.10",
      "open": "25.30",
      "high": "25.44",
      "low": "24.44",
      "close": "25.00",
      "average": "24.8047",
      "volume": "507812",
      "turnover": "12597225.34",
      "trades": "1175"
    },
    {
      "date": "2022-09-21",
      "bid": "25.32",
      "ask": "25.38",
      "open": "24.80",
      "high": "25.56",
      "low": "24.46",
      "close": "25.40",
      "average": "25.1813",
      "volume": "278235",
      "turnover": "7001358.28",
      "trades": "833"
    },
    {
      "date": "2022-09-22",
      "bid": "24.84",
      "ask": "24.88",
      "open": "25.00",
      "high": "25.28",
      "low": "24.66",
      "close": "24.90",
      "average": "25.077",
      "volume": "3492202",
      "turnover": "87573346.72",
      "trades": "1172"
    },
    {
      "date": "2022-09-23",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.90",
      "high": "25.04",
      "low": "24.02",
      "close": "24.48",
      "average": "24.3747",
      "volume": "597079",
      "turnover": "14554192.05",
      "trades": "1301"
    },
    {
      "date": "2022-09-26",
      "bid": "24.22",
      "ask": "24.30",
      "open": "24.40",
      "high": "25.38",
      "low": "23.82",
      "close": "24.14",
      "average": "24.6426",
      "volume": "510508",
      "turnover": "12580448.72",
      "trades": "1283"
    },
    {
      "date": "2022-09-27",
      "bid": "24.82",
      "ask": "24.86",
      "open": "24.44",
      "high": "25.22",
      "low": "24.20",
      "close": "24.92",
      "average": "24.6308",
      "volume": "358564",
      "turnover": "8828863.69",
      "trades": "1227"
    },
    {
      "date": "2022-09-28",
      "bid": "25.50",
      "ask": "25.54",
      "open": "24.60",
      "high": "25.56",
      "low": "24.12",
      "close": "25.56",
      "average": "24.9881",
      "volume": "332011",
      "turnover": "8297475.06",
      "trades": "1028"
    },
    {
      "date": "2022-09-29",
      "bid": "22.68",
      "ask": "22.76",
      "open": "25.56",
      "high": "25.60",
      "low": "22.64",
      "close": "22.64",
      "average": "23.6731",
      "volume": "493336",
      "turnover": "11678800.32",
      "trades": "1580"
    },
    {
      "date": "2022-09-30",
      "bid": "22.74",
      "ask": "22.80",
      "open": "22.92",
      "high": "23.04",
      "low": "21.74",
      "close": "22.66",
      "average": "22.4318",
      "volume": "393247",
      "turnover": "8822396.97",
      "trades": "1280"
    },
    {
      "date": "2022-10-03",
      "bid": "20.94",
      "ask": "21.00",
      "open": "22.48",
      "high": "22.48",
      "low": "20.60",
      "close": "20.94",
      "average": "21.2734",
      "volume": "1023022",
      "turnover": "21762739.12",
      "trades": "2922"
    },
    {
      "date": "2022-10-04",
      "bid": "21.98",
      "ask": "22.04",
      "open": "22.80",
      "high": "22.80",
      "low": "21.20",
      "close": "21.98",
      "average": "21.9113",
      "volume": "551816",
      "turnover": "12095838.48",
      "trades": "1566"
    },
    {
      "date": "2022-10-05",
      "bid": "21.20",
      "ask": "21.26",
      "open": "22.00",
      "high": "22.46",
      "low": "20.90",
      "close": "21.18",
      "average": "21.5626",
      "volume": "293751",
      "turnover": "6342458.69",
      "trades": "1075"
    },
    {
      "date": "2022-10-06",
      "bid": "21.36",
      "ask": "21.44",
      "open": "21.40",
      "high": "22.30",
      "low": "20.88",
      "close": "21.48",
      "average": "21.5833",
      "volume": "449164",
      "turnover": "9678233.52",
      "trades": "991"
    },
    {
      "date": "2022-10-07",
      "bid": "21.30",
      "ask": "21.32",
      "open": "21.40",
      "high": "21.96",
      "low": "20.96",
      "close": "21.24",
      "average": "21.2868",
      "volume": "235362",
      "turnover": "5008966.23",
      "trades": "847"
    },
    {
      "date": "2022-10-10",
      "bid": "21.22",
      "ask": "21.28",
      "open": "20.86",
      "high": "21.90",
      "low": "20.70",
      "close": "21.28",
      "average": "21.2162",
      "volume": "325644",
      "turnover": "6908572.27",
      "trades": "938"
    },
    {
      "date": "2022-10-11",
      "bid": "21.22",
      "ask": "21.28",
      "open": "21.20",
      "high": "21.56",
      "low": "20.86",
      "close": "21.24",
      "average": "21.1703",
      "volume": "298233",
      "turnover": "6304330.34",
      "trades": "898"
    },
    {
      "date": "2022-10-12",
      "bid": "21.24",
      "ask": "21.28",
      "open": "21.26",
      "high": "21.88",
      "low": "21.06",
      "close": "21.14",
      "average": "21.3593",
      "volume": "258831",
      "turnover": "5527819.47",
      "trades": "639"
    },
    {
      "date": "2022-10-13",
      "bid": "21.58",
      "ask": "21.68",
      "open": "20.84",
      "high": "21.78",
      "low": "20.46",
      "close": "21.54",
      "average": "21.0353",
      "volume": "335580",
      "turnover": "7053639.03",
      "trades": "1036"
    },
    {
      "date": "2022-10-14",
      "bid": "21.38",
      "ask": "21.60",
      "open": "21.68",
      "high": "22.10",
      "low": "21.00",
      "close": "21.50",
      "average": "21.4699",
      "volume": "318130",
      "turnover": "6828760.09",
      "trades": "854"
    },
    {
      "date": "2022-10-17",
      "bid": "22.34",
      "ask": "22.40",
      "open": "21.60",
      "high": "22.68",
      "low": "21.28",
      "close": "22.42",
      "average": "22.0719",
      "volume": "316024",
      "turnover": "6975253.04",
      "trades": "886"
    },
    {
      "date": "2022-10-18",
      "bid": "22.98",
      "ask": "23.04",
      "open": "22.72",
      "high": "23.84",
      "low": "22.72",
      "close": "23.00",
      "average": "23.2972",
      "volume": "518527",
      "turnover": "12076779.4",
      "trades": "1579"
    },
    {
      "date": "2022-10-19",
      "bid": "21.98",
      "ask": "22.02",
      "open": "23.00",
      "high": "23.22",
      "low": "21.74",
      "close": "21.90",
      "average": "22.1881",
      "volume": "282692",
      "turnover": "6272472.39",
      "trades": "929"
    },
    {
      "date": "2022-10-20",
      "bid": "21.96",
      "ask": "22.10",
      "open": "21.90",
      "high": "22.48",
      "low": "21.08",
      "close": "22.06",
      "average": "21.7727",
      "volume": "581714",
      "turnover": "12658570.48",
      "trades": "1270"
    },
    {
      "date": "2022-10-21",
      "bid": "23.12",
      "ask": "23.20",
      "open": "22.06",
      "high": "23.22",
      "low": "21.92",
      "close": "23.22",
      "average": "22.6344",
      "volume": "410668",
      "turnover": "9294216.51",
      "trades": "1077"
    },
    {
      "date": "2022-10-24",
      "bid": "22.36",
      "ask": "22.40",
      "open": "23.30",
      "high": "23.70",
      "low": "22.24",
      "close": "22.48",
      "average": "22.8029",
      "volume": "291045",
      "turnover": "6636681",
      "trades": "987"
    },
    {
      "date": "2022-10-25",
      "bid": "23.28",
      "ask": "23.36",
      "open": "22.78",
      "high": "23.42",
      "low": "22.26",
      "close": "23.36",
      "average": "22.7928",
      "volume": "521723",
      "turnover": "11891753.11",
      "trades": "1284"
    },
    {
      "date": "2022-10-26",
      "bid": "24.86",
      "ask": "24.90",
      "open": "23.36",
      "high": "25.30",
      "low": "23.22",
      "close": "25.04",
      "average": "24.687",
      "volume": "407863",
      "turnover": "10068928.92",
      "trades": "1451"
    },
    {
      "date": "2022-10-27",
      "bid": "24.98",
      "ask": "25.10",
      "open": "25.04",
      "high": "25.30",
      "low": "24.24",
      "close": "25.06",
      "average": "24.8142",
      "volume": "248031",
      "turnover": "6154578.12",
      "trades": "1012"
    },
    {
      "date": "2022-10-28",
      "bid": "24.14",
      "ask": "24.24",
      "open": "24.80",
      "high": "24.80",
      "low": "23.84",
      "close": "24.20",
      "average": "24.1083",
      "volume": "183590",
      "turnover": "4425443.28",
      "trades": "979"
    },
    {
      "date": "2022-10-31",
      "bid": "23.58",
      "ask": "23.64",
      "open": "24.20",
      "high": "24.84",
      "low": "23.44",
      "close": "23.70",
      "average": "23.7974",
      "volume": "233569",
      "turnover": "5558325.13",
      "trades": "1020"
    },
    {
      "date": "2022-11-01",
      "bid": "24.40",
      "ask": "24.44",
      "open": "23.80",
      "high": "25.30",
      "low": "23.80",
      "close": "24.44",
      "average": "24.7125",
      "volume": "320825",
      "turnover": "7928341.68",
      "trades": "1127"
    },
    {
      "date": "2022-11-02",
      "bid": "24.04",
      "ask": "24.12",
      "open": "24.44",
      "high": "24.48",
      "low": "23.88",
      "close": "24.08",
      "average": "24.0697",
      "volume": "189330",
      "turnover": "4557119.16",
      "trades": "823"
    },
    {
      "date": "2022-11-03",
      "bid": "23.96",
      "ask": "24.02",
      "open": "23.90",
      "high": "24.48",
      "low": "23.56",
      "close": "23.94",
      "average": "23.9931",
      "volume": "191170",
      "turnover": "4586600.51",
      "trades": "838"
    },
    {
      "date": "2022-11-04",
      "bid": "23.84",
      "ask": "23.92",
      "open": "23.96",
      "high": "24.30",
      "low": "23.24",
      "close": "23.78",
      "average": "23.6212",
      "volume": "148968",
      "turnover": "3518800.24",
      "trades": "623"
    },
    {
      "date": "2022-11-07",
      "bid": "23.90",
      "ask": "23.92",
      "open": "23.78",
      "high": "24.70",
      "low": "23.62",
      "close": "23.96",
      "average": "24.0961",
      "volume": "301650",
      "turnover": "7268598.04",
      "trades": "1109"
    },
    {
      "date": "2022-11-08",
      "bid": "25.12",
      "ask": "25.18",
      "open": "23.96",
      "high": "25.24",
      "low": "23.72",
      "close": "25.18",
      "average": "24.4712",
      "volume": "200781",
      "turnover": "4913459.88",
      "trades": "679"
    },
    {
      "date": "2022-11-09",
      "bid": "24.88",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.24",
      "low": "24.18",
      "close": "24.88",
      "average": "24.6448",
      "volume": "209394",
      "turnover": "5160507.86",
      "trades": "853"
    },
    {
      "date": "2022-11-10",
      "bid": "26.72",
      "ask": "26.84",
      "open": "24.76",
      "high": "26.98",
      "low": "23.30",
      "close": "26.72",
      "average": "25.066",
      "volume": "621269",
      "turnover": "15565498.04",
      "trades": "2035"
    },
    {
      "date": "2022-11-11",
      "bid": "27.76",
      "ask": "27.82",
      "open": "27.00",
      "high": "27.86",
      "low": "26.80",
      "close": "27.66",
      "average": "27.3859",
      "volume": "465031",
      "turnover": "12735372.38",
      "trades": "1715"
    },
    {
      "date": "2022-11-14",
      "bid": "29.82",
      "ask": "29.86",
      "open": "27.66",
      "high": "30.10",
      "low": "27.22",
      "close": "29.88",
      "average": "29.0877",
      "volume": "719518",
      "turnover": "20929360.98",
      "trades": "2391"
    },
    {
      "date": "2022-11-15",
      "bid": "28.34",
      "ask": "28.40",
      "open": "29.86",
      "high": "29.86",
      "low": "27.76",
      "close": "28.44",
      "average": "28.542",
      "volume": "530327",
      "turnover": "15138075.41",
      "trades": "1829"
    },
    {
      "date": "2022-11-16",
      "bid": "26.26",
      "ask": "26.70",
      "open": "28.44",
      "high": "28.44",
      "low": "26.14",
      "close": "26.34",
      "average": "26.8553",
      "volume": "462695",
      "turnover": "12425347.55",
      "trades": "1682"
    },
    {
      "date": "2022-11-17",
      "bid": "26.18",
      "ask": "26.22",
      "open": "26.10",
      "high": "26.68",
      "low": "25.74",
      "close": "26.10",
      "average": "26.0954",
      "volume": "321440",
      "turnover": "8388237.58",
      "trades": "1025"
    },
    {
      "date": "2022-11-18",
      "bid": "26.38",
      "ask": "26.44",
      "open": "25.94",
      "high": "26.98",
      "low": "25.58",
      "close": "26.54",
      "average": "26.3855",
      "volume": "361569",
      "turnover": "9540172.16",
      "trades": "897"
    },
    {
      "date": "2022-11-21",
      "bid": "25.32",
      "ask": "25.38",
      "open": "26.54",
      "high": "26.54",
      "low": "25.04",
      "close": "25.30",
      "average": "25.3656",
      "volume": "274318",
      "turnover": "6958245.72",
      "trades": "1100"
    },
    {
      "date": "2022-11-22",
      "bid": "26.96",
      "ask": "27.00",
      "open": "25.30",
      "high": "27.18",
      "low": "24.80",
      "close": "26.96",
      "average": "26.3777",
      "volume": "615921",
      "turnover": "16246578.97",
      "trades": "2454"
    },
    {
      "date": "2022-11-23",
      "bid": "29.72",
      "ask": "29.76",
      "open": "27.46",
      "high": "30.48",
      "low": "27.46",
      "close": "29.76",
      "average": "29.4458",
      "volume": "1000815",
      "turnover": "29472914.82",
      "trades": "3486"
    },
    {
      "date": "2022-11-24",
      "bid": "30.94",
      "ask": "31.00",
      "open": "30.00",
      "high": "32.06",
      "low": "28.64",
      "close": "30.92",
      "average": "30.9743",
      "volume": "891816",
      "turnover": "27636501",
      "trades": "2767"
    },
    {
      "date": "2022-11-25",
      "bid": "30.48",
      "ask": "30.58",
      "open": "31.00",
      "high": "31.28",
      "low": "29.70",
      "close": "30.66",
      "average": "30.7295",
      "volume": "448765",
      "turnover": "13795965.02",
      "trades": "1954"
    },
    {
      "date": "2022-11-28",
      "bid": "29.72",
      "ask": "29.98",
      "open": "30.82",
      "high": "32.90",
      "low": "29.60",
      "close": "29.66",
      "average": "30.8424",
      "volume": "640790",
      "turnover": "19763262.84",
      "trades": "2396"
    },
    {
      "date": "2022-11-29",
      "bid": "30.42",
      "ask": "30.58",
      "open": "29.66",
      "high": "31.04",
      "low": "28.92",
      "close": "30.44",
      "average": "30.1098",
      "volume": "389666",
      "turnover": "11732659.52",
      "trades": "1753"
    },
    {
      "date": "2022-11-30",
      "bid": "28.90",
      "ask": "28.98",
      "open": "30.44",
      "high": "30.58",
      "low": "28.48",
      "close": "28.60",
      "average": "28.6894",
      "volume": "3431616",
      "turnover": "98462762.47",
      "trades": "3244"
    },
    {
      "date": "2022-12-01",
      "bid": "30.00",
      "ask": "30.02",
      "open": "29.80",
      "high": "30.58",
      "low": "29.24",
      "close": "30.08",
      "average": "29.8944",
      "volume": "749916",
      "turnover": "22418083.89",
      "trades": "2088"
    },
    {
      "date": "2022-12-02",
      "bid": "31.96",
      "ask": "32.00",
      "open": "30.00",
      "high": "32.34",
      "low": "29.94",
      "close": "32.08",
      "average": "31.5981",
      "volume": "604549",
      "turnover": "19103506.34",
      "trades": "2217"
    },
    {
      "date": "2022-12-05",
      "bid": "31.44",
      "ask": "31.50",
      "open": "32.30",
      "high": "32.60",
      "low": "31.12",
      "close": "31.38",
      "average": "31.8842",
      "volume": "425177",
      "turnover": "13556575.48",
      "trades": "1888"
    },
    {
      "date": "2022-12-06",
      "bid": "30.10",
      "ask": "30.16",
      "open": "31.38",
      "high": "31.38",
      "low": "29.72",
      "close": "30.10",
      "average": "30.3218",
      "volume": "472366",
      "turnover": "14322984.68",
      "trades": "1831"
    },
    {
      "date": "2022-12-07",
      "bid": "28.46",
      "ask": "28.54",
      "open": "29.80",
      "high": "30.34",
      "low": "28.12",
      "close": "28.50",
      "average": "28.8042",
      "volume": "510005",
      "turnover": "14690535.49",
      "trades": "1983"
    },
    {
      "date": "2022-12-08",
      "bid": "28.02",
      "ask": "28.10",
      "open": "28.50",
      "high": "28.86",
      "low": "27.78",
      "close": "28.32",
      "average": "28.2092",
      "volume": "366085",
      "turnover": "10326953.94",
      "trades": "1206"
    },
    {
      "date": "2022-12-09",
      "bid": "28.72",
      "ask": "28.76",
      "open": "28.32",
      "high": "28.86",
      "low": "27.82",
      "close": "28.86",
      "average": "28.3948",
      "volume": "348117",
      "turnover": "9884706.4",
      "trades": "1306"
    },
    {
      "date": "2022-12-12",
      "bid": "28.60",
      "ask": "28.68",
      "open": "28.66",
      "high": "28.84",
      "low": "28.02",
      "close": "28.60",
      "average": "28.4532",
      "volume": "182254",
      "turnover": "5185707.36",
      "trades": "791"
    },
    {
      "date": "2022-12-13",
      "bid": "29.82",
      "ask": "29.88",
      "open": "28.70",
      "high": "30.64",
      "low": "28.68",
      "close": "29.56",
      "average": "29.6481",
      "volume": "616938",
      "turnover": "18290477.02",
      "trades": "1416"
    },
    {
      "date": "2022-12-14",
      "bid": "28.60",
      "ask": "28.78",
      "open": "29.56",
      "high": "29.58",
      "low": "28.02",
      "close": "28.42",
      "average": "28.4982",
      "volume": "369455",
      "turnover": "10528810.26",
      "trades": "1556"
    },
    {
      "date": "2022-12-15",
      "bid": "27.10",
      "ask": "27.24",
      "open": "28.16",
      "high": "28.16",
      "low": "26.96",
      "close": "27.02",
      "average": "27.5199",
      "volume": "670459",
      "turnover": "18449829.54",
      "trades": "1591"
    },
    {
      "date": "2022-12-16",
      "bid": "26.64",
      "ask": "26.70",
      "open": "27.02",
      "high": "27.26",
      "low": "26.20",
      "close": "26.82",
      "average": "26.7443",
      "volume": "674283",
      "turnover": "18033113.53",
      "trades": "1300"
    },
    {
      "date": "2022-12-19",
      "bid": "26.10",
      "ask": "26.14",
      "open": "27.38",
      "high": "27.38",
      "low": "26.08",
      "close": "26.08",
      "average": "26.2237",
      "volume": "364813",
      "turnover": "9566775.88",
      "trades": "1143"
    },
    {
      "date": "2022-12-20",
      "bid": "25.68",
      "ask": "25.74",
      "open": "25.82",
      "high": "26.24",
      "low": "25.50",
      "close": "25.90",
      "average": "25.8366",
      "volume": "326225",
      "turnover": "8429838.11",
      "trades": "1109"
    },
    {
      "date": "2022-12-21",
      "bid": "25.90",
      "ask": "25.96",
      "open": "25.90",
      "high": "26.44",
      "low": "25.32",
      "close": "26.00",
      "average": "25.8883",
      "volume": "382109",
      "turnover": "9893411.4",
      "trades": "1121"
    },
    {
      "date": "2022-12-22",
      "bid": "25.26",
      "ask": "25.34",
      "open": "26.00",
      "high": "26.44",
      "low": "25.06",
      "close": "25.32",
      "average": "25.5579",
      "volume": "464816",
      "turnover": "11879766.59",
      "trades": "1318"
    },
    {
      "date": "2022-12-23",
      "bid": "25.74",
      "ask": "25.82",
      "open": "25.34",
      "high": "26.08",
      "low": "25.12",
      "close": "25.86",
      "average": "25.712",
      "volume": "200552",
      "turnover": "5156585.01",
      "trades": "825"
    },
    {
      "date": "2022-12-27",
      "bid": "26.06",
      "ask": "26.10",
      "open": "25.86",
      "high": "26.76",
      "low": "25.82",
      "close": "26.10",
      "average": "26.1655",
      "volume": "176761",
      "turnover": "4625048.12",
      "trades": "853"
    },
    {
      "date": "2022-12-28",
      "bid": "25.22",
      "ask": "25.24",
      "open": "26.10",
      "high": "26.20",
      "low": "25.08",
      "close": "25.24",
      "average": "25.4715",
      "volume": "372456",
      "turnover": "9486972.44",
      "trades": "1287"
    },
    {
      "date": "2022-12-29",
      "bid": "25.92",
      "ask": "25.98",
      "open": "25.14",
      "high": "26.06",
      "low": "24.26",
      "close": "26.06",
      "average": "25.2238",
      "volume": "633526",
      "turnover": "15974892.2",
      "trades": "1505"
    },
    {
      "date": "2022-12-30",
      "bid": "25.94",
      "ask": "26.00",
      "open": "25.98",
      "high": "26.52",
      "low": "25.88",
      "close": "25.98",
      "average": "26.1123",
      "volume": "309515",
      "turnover": "8082087.12",
      "trades": "922"
    },
    {
      "date": "2023-01-02",
      "bid": "27.10",
      "ask": "27.20",
      "open": "26.10",
      "high": "27.56",
      "low": "26.10",
      "close": "27.20",
      "average": "27.0287",
      "volume": "212230",
      "turnover": "5736309.42",
      "trades": "849"
    },
    {
      "date": "2023-01-03",
      "bid": "27.16",
      "ask": "27.24",
      "open": "27.00",
      "high": "28.36",
      "low": "27.00",
      "close": "27.20",
      "average": "27.6505",
      "volume": "878529",
      "turnover": "24291647",
      "trades": "1194"
    },
    {
      "date": "2023-01-04",
      "bid": "27.76",
      "ask": "27.84",
      "open": "27.30",
      "high": "28.26",
      "low": "27.30",
      "close": "27.94",
      "average": "27.8414",
      "volume": "387372",
      "turnover": "10785308.35",
      "trades": "1500"
    },
    {
      "date": "2023-01-05",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.94",
      "high": "27.98",
      "low": "27.36",
      "close": "27.70",
      "average": "27.7458",
      "volume": "155492",
      "turnover": "4314847.36",
      "trades": "678"
    },
    {
      "date": "2023-01-09",
      "bid": "27.94",
      "ask": "27.98",
      "open": "28.12",
      "high": "28.38",
      "low": "27.80",
      "close": "28.12",
      "average": "28.0642",
      "volume": "409805",
      "turnover": "11504035.18",
      "trades": "1339"
    },
    {
      "date": "2023-01-10",
      "bid": "27.48",
      "ask": "27.56",
      "open": "28.00",
      "high": "28.00",
      "low": "27.20",
      "close": "27.46",
      "average": "27.4787",
      "volume": "254509",
      "turnover": "6993676.78",
      "trades": "1159"
    },
    {
      "date": "2023-01-11",
      "bid": "27.50",
      "ask": "27.56",
      "open": "27.70",
      "high": "28.08",
      "low": "27.34",
      "close": "27.64",
      "average": "27.7487",
      "volume": "277451",
      "turnover": "7701496.53",
      "trades": "1039"
    },
    {
      "date": "2023-01-12",
      "bid": "27.88",
      "ask": "27.94",
      "open": "27.64",
      "high": "28.12",
      "low": "26.62",
      "close": "27.98",
      "average": "27.4718",
      "volume": "755738",
      "turnover": "20765388.07",
      "trades": "2054"
    },
    {
      "date": "2023-01-13",
      "bid": "27.74",
      "ask": "27.78",
      "open": "28.00",
      "high": "28.16",
      "low": "26.86",
      "close": "27.84",
      "average": "27.5268",
      "volume": "485503",
      "turnover": "13367430.68",
      "trades": "1340"
    },
    {
      "date": "2023-01-16",
      "bid": "29.02",
      "ask": "29.04",
      "open": "27.84",
      "high": "29.10",
      "low": "27.44",
      "close": "29.04",
      "average": "28.4388",
      "volume": "430989",
      "turnover": "12254866",
      "trades": "1384"
    },
    {
      "date": "2023-01-17",
      "bid": "28.60",
      "ask": "28.68",
      "open": "29.04",
      "high": "29.60",
      "low": "28.18",
      "close": "28.66",
      "average": "28.7367",
      "volume": "574894",
      "turnover": "16520369.93",
      "trades": "1299"
    },
    {
      "date": "2023-01-18",
      "bid": "28.88",
      "ask": "28.90",
      "open": "28.68",
      "high": "29.78",
      "low": "28.30",
      "close": "29.00",
      "average": "28.9586",
      "volume": "427392",
      "turnover": "12376416.82",
      "trades": "1354"
    },
    {
      "date": "2023-01-19",
      "bid": "26.32",
      "ask": "26.36",
      "open": "27.88",
      "high": "28.78",
      "low": "25.74",
      "close": "26.16",
      "average": "26.9538",
      "volume": "1918618",
      "turnover": "51660514.49",
      "trades": "4974"
    },
    {
      "date": "2023-01-20",
      "bid": "25.76",
      "ask": "25.82",
      "open": "26.16",
      "high": "26.60",
      "low": "25.54",
      "close": "25.72",
      "average": "25.9145",
      "volume": "985824",
      "turnover": "25547004.3",
      "trades": "3010"
    },
    {
      "date": "2023-01-23",
      "bid": "27.68",
      "ask": "27.76",
      "open": "25.72",
      "high": "27.86",
      "low": "25.70",
      "close": "27.78",
      "average": "26.9387",
      "volume": "738984",
      "turnover": "19906161.22",
      "trades": "2021"
    },
    {
      "date": "2023-01-24",
      "bid": "28.26",
      "ask": "28.32",
      "open": "27.90",
      "high": "28.80",
      "low": "27.38",
      "close": "28.36",
      "average": "28.0513",
      "volume": "399740",
      "turnover": "11213229.26",
      "trades": "1259"
    },
    {
      "date": "2023-01-25",
      "bid": "29.08",
      "ask": "29.18",
      "open": "28.20",
      "high": "29.46",
      "low": "27.94",
      "close": "29.22",
      "average": "29.0167",
      "volume": "451666",
      "turnover": "13103570.96",
      "trades": "1667"
    },
    {
      "date": "2023-01-26",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.42",
      "high": "30.10",
      "low": "28.78",
      "close": "29.58",
      "average": "29.5036",
      "volume": "385568",
      "turnover": "11374898.78",
      "trades": "1472"
    },
    {
      "date": "2023-01-27",
      "bid": "29.96",
      "ask": "30.00",
      "open": "29.58",
      "high": "30.12",
      "low": "29.20",
      "close": "30.12",
      "average": "29.8179",
      "volume": "292834",
      "turnover": "8731708.32",
      "trades": "1106"
    },
    {
      "date": "2023-01-30",
      "bid": "29.28",
      "ask": "29.36",
      "open": "30.10",
      "high": "30.10",
      "low": "28.90",
      "close": "29.38",
      "average": "29.2322",
      "volume": "239545",
      "turnover": "7002338.08",
      "trades": "1019"
    },
    {
      "date": "2023-01-31",
      "bid": "28.58",
      "ask": "28.66",
      "open": "29.22",
      "high": "29.28",
      "low": "28.20",
      "close": "28.58",
      "average": "28.682",
      "volume": "284826",
      "turnover": "8169864.23",
      "trades": "941"
    },
    {
      "date": "2023-02-01",
      "bid": "29.26",
      "ask": "29.46",
      "open": "28.60",
      "high": "29.66",
      "low": "28.60",
      "close": "29.38",
      "average": "29.1862",
      "volume": "213005",
      "turnover": "6216994.24",
      "trades": "787"
    },
    {
      "date": "2023-02-02",
      "bid": "32.18",
      "ask": "32.20",
      "open": "29.72",
      "high": "32.40",
      "low": "29.72",
      "close": "32.26",
      "average": "31.7324",
      "volume": "861986",
      "turnover": "27352534.75",
      "trades": "2920"
    },
    {
      "date": "2023-02-03",
      "bid": "32.64",
      "ask": "32.74",
      "open": "32.20",
      "high": "32.98",
      "low": "31.44",
      "close": "32.74",
      "average": "32.2146",
      "volume": "395868",
      "turnover": "12752726.12",
      "trades": "1521"
    },
    {
      "date": "2023-02-06",
      "bid": "30.84",
      "ask": "30.94",
      "open": "32.30",
      "high": "32.44",
      "low": "30.62",
      "close": "30.90",
      "average": "31.1982",
      "volume": "443411",
      "turnover": "13833966.44",
      "trades": "1647"
    },
    {
      "date": "2023-02-07",
      "bid": "30.58",
      "ask": "30.64",
      "open": "30.86",
      "high": "30.94",
      "low": "30.20",
      "close": "30.80",
      "average": "30.5779",
      "volume": "219722",
      "turnover": "6718625.06",
      "trades": "912"
    },
    {
      "date": "2023-02-08",
      "bid": "30.22",
      "ask": "30.30",
      "open": "31.02",
      "high": "31.26",
      "low": "30.04",
      "close": "30.22",
      "average": "30.5097",
      "volume": "164789",
      "turnover": "5027662.24",
      "trades": "689"
    },
    {
      "date": "2023-02-09",
      "bid": "29.44",
      "ask": "29.52",
      "open": "30.20",
      "high": "30.42",
      "low": "29.40",
      "close": "29.56",
      "average": "29.8747",
      "volume": "227939",
      "turnover": "6809668.59",
      "trades": "808"
    },
    {
      "date": "2023-02-10",
      "bid": "28.42",
      "ask": "28.50",
      "open": "29.20",
      "high": "29.32",
      "low": "27.84",
      "close": "28.48",
      "average": "28.3468",
      "volume": "388778",
      "turnover": "11020194.28",
      "trades": "1294"
    },
    {
      "date": "2023-02-13",
      "bid": "28.82",
      "ask": "28.88",
      "open": "28.64",
      "high": "28.88",
      "low": "28.00",
      "close": "28.86",
      "average": "28.469",
      "volume": "212285",
      "turnover": "6043523.08",
      "trades": "767"
    },
    {
      "date": "2023-02-14",
      "bid": "28.64",
      "ask": "28.70",
      "open": "28.92",
      "high": "29.40",
      "low": "28.38",
      "close": "28.66",
      "average": "28.9141",
      "volume": "263550",
      "turnover": "7620479",
      "trades": "784"
    },
    {
      "date": "2023-02-15",
      "bid": "28.34",
      "ask": "28.48",
      "open": "28.66",
      "high": "28.66",
      "low": "27.94",
      "close": "28.46",
      "average": "28.2635",
      "volume": "185329",
      "turnover": "5238045.9",
      "trades": "620"
    },
    {
      "date": "2023-02-16",
      "bid": "28.18",
      "ask": "28.36",
      "open": "28.60",
      "high": "28.84",
      "low": "27.86",
      "close": "28.36",
      "average": "28.3323",
      "volume": "195759",
      "turnover": "5546302.64",
      "trades": "636"
    },
    {
      "date": "2023-02-17",
      "bid": "27.42",
      "ask": "27.50",
      "open": "28.08",
      "high": "28.30",
      "low": "27.40",
      "close": "27.50",
      "average": "27.704",
      "volume": "218296",
      "turnover": "6047537.81",
      "trades": "826"
    },
    {
      "date": "2023-02-20",
      "bid": "27.02",
      "ask": "27.16",
      "open": "27.52",
      "high": "27.70",
      "low": "26.88",
      "close": "27.10",
      "average": "27.1234",
      "volume": "205589",
      "turnover": "5576263.54",
      "trades": "790"
    },
    {
      "date": "2023-02-21",
      "bid": "26.14",
      "ask": "26.20",
      "open": "27.10",
      "high": "27.10",
      "low": "26.10",
      "close": "26.12",
      "average": "26.3974",
      "volume": "200110",
      "turnover": "5282378.44",
      "trades": "817"
    },
    {
      "date": "2023-02-22",
      "bid": "25.78",
      "ask": "25.88",
      "open": "26.00",
      "high": "26.24",
      "low": "25.34",
      "close": "25.86",
      "average": "25.7596",
      "volume": "323114",
      "turnover": "8323285.36",
      "trades": "910"
    },
    {
      "date": "2023-02-23",
      "bid": "25.54",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.04",
      "low": "25.34",
      "close": "25.50",
      "average": "25.7336",
      "volume": "254108",
      "turnover": "6539103.28",
      "trades": "796"
    },
    {
      "date": "2023-02-24",
      "bid": "24.82",
      "ask": "24.90",
      "open": "25.68",
      "high": "25.86",
      "low": "24.76",
      "close": "24.80",
      "average": "25.1355",
      "volume": "228488",
      "turnover": "5743141.7",
      "trades": "1062"
    },
    {
      "date": "2023-02-27",
      "bid": "24.92",
      "ask": "24.98",
      "open": "24.82",
      "high": "25.04",
      "low": "24.38",
      "close": "24.96",
      "average": "24.7853",
      "volume": "185328",
      "turnover": "4593406.88",
      "trades": "850"
    },
    {
      "date": "2023-02-28",
      "bid": "25.40",
      "ask": "25.46",
      "open": "24.94",
      "high": "25.48",
      "low": "24.26",
      "close": "25.36",
      "average": "25.0061",
      "volume": "206079",
      "turnover": "5151736.26",
      "trades": "900"
    },
    {
      "date": "2023-03-01",
      "bid": "24.98",
      "ask": "25.04",
      "open": "25.38",
      "high": "25.88",
      "low": "24.94",
      "close": "25.00",
      "average": "25.2254",
      "volume": "213857",
      "turnover": "5393755.56",
      "trades": "770"
    },
    {
      "date": "2023-03-02",
      "bid": "24.84",
      "ask": "24.94",
      "open": "24.86",
      "high": "25.26",
      "low": "24.70",
      "close": "24.88",
      "average": "25.0225",
      "volume": "153280",
      "turnover": "3834858.74",
      "trades": "555"
    },
    {
      "date": "2023-03-03",
      "bid": "25.46",
      "ask": "25.56",
      "open": "25.02",
      "high": "25.62",
      "low": "24.98",
      "close": "25.62",
      "average": "25.3369",
      "volume": "215689",
      "turnover": "5464204.96",
      "trades": "668"
    },
    {
      "date": "2023-03-06",
      "bid": "25.72",
      "ask": "25.80",
      "open": "25.62",
      "high": "25.96",
      "low": "25.22",
      "close": "25.70",
      "average": "25.6204",
      "volume": "134419",
      "turnover": "3443873.24",
      "trades": "630"
    },
    {
      "date": "2023-03-07",
      "bid": "24.66",
      "ask": "24.72",
      "open": "25.70",
      "high": "25.82",
      "low": "24.46",
      "close": "24.54",
      "average": "24.8912",
      "volume": "235688",
      "turnover": "5866590.79",
      "trades": "936"
    },
    {
      "date": "2023-03-08",
      "bid": "24.92",
      "ask": "25.06",
      "open": "24.42",
      "high": "25.14",
      "low": "24.42",
      "close": "25.00",
      "average": "24.8486",
      "volume": "173716",
      "turnover": "4314493.58",
      "trades": "605"
    },
    {
      "date": "2023-03-09",
      "bid": "24.92",
      "ask": "25.02",
      "open": "25.08",
      "high": "25.14",
      "low": "24.80",
      "close": "24.92",
      "average": "24.9528",
      "volume": "198138",
      "turnover": "4943896.44",
      "trades": "665"
    },
    {
      "date": "2023-03-10",
      "bid": "23.04",
      "ask": "23.14",
      "open": "24.50",
      "high": "24.56",
      "low": "23.06",
      "close": "23.22",
      "average": "23.7681",
      "volume": "832406",
      "turnover": "19791299.94",
      "trades": "2225"
    },
    {
      "date": "2023-03-13",
      "bid": "22.88",
      "ask": "23.06",
      "open": "23.34",
      "high": "23.42",
      "low": "21.92",
      "close": "22.92",
      "average": "22.5518",
      "volume": "660189",
      "turnover": "14888429.36",
      "trades": "1535"
    },
    {
      "date": "2023-03-14",
      "bid": "22.56",
      "ask": "22.64",
      "open": "22.90",
      "high": "22.90",
      "low": "22.12",
      "close": "22.56",
      "average": "22.4661",
      "volume": "333003",
      "turnover": "7480496.04",
      "trades": "1076"
    },
    {
      "date": "2023-03-15",
      "bid": "22.04",
      "ask": "22.16",
      "open": "22.80",
      "high": "22.80",
      "low": "21.52",
      "close": "22.00",
      "average": "21.9116",
      "volume": "459297",
      "turnover": "10063959.36",
      "trades": "1079"
    },
    {
      "date": "2023-03-16",
      "bid": "22.16",
      "ask": "22.26",
      "open": "22.22",
      "high": "22.56",
      "low": "21.12",
      "close": "22.16",
      "average": "21.7142",
      "volume": "277377",
      "turnover": "6023031.14",
      "trades": "832"
    },
    {
      "date": "2023-03-17",
      "bid": "20.62",
      "ask": "20.68",
      "open": "22.16",
      "high": "22.90",
      "low": "20.50",
      "close": "20.50",
      "average": "20.9016",
      "volume": "1092551",
      "turnover": "22835223.9",
      "trades": "2256"
    },
    {
      "date": "2023-03-20",
      "bid": "20.16",
      "ask": "20.24",
      "open": "20.02",
      "high": "20.62",
      "low": "19.41",
      "close": "20.22",
      "average": "20.1347",
      "volume": "422402",
      "turnover": "8504920.77",
      "trades": "1058"
    },
    {
      "date": "2023-03-21",
      "bid": "20.16",
      "ask": "20.24",
      "open": "20.50",
      "high": "20.78",
      "low": "19.85",
      "close": "20.14",
      "average": "20.2144",
      "volume": "271916",
      "turnover": "5496631.36",
      "trades": "941"
    },
    {
      "date": "2023-03-22",
      "bid": "19.74",
      "ask": "19.78",
      "open": "20.30",
      "high": "20.42",
      "low": "19.70",
      "close": "19.70",
      "average": "19.9261",
      "volume": "207452",
      "turnover": "4133694.94",
      "trades": "696"
    },
    {
      "date": "2023-03-23",
      "bid": "19.23",
      "ask": "19.29",
      "open": "19.50",
      "high": "20.02",
      "low": "19.22",
      "close": "19.26",
      "average": "19.4974",
      "volume": "525224",
      "turnover": "10240512.02",
      "trades": "1152"
    },
    {
      "date": "2023-03-24",
      "bid": "19.19",
      "ask": "19.29",
      "open": "19.19",
      "high": "19.40",
      "low": "18.75",
      "close": "19.18",
      "average": "19.0921",
      "volume": "284075",
      "turnover": "5423588.59",
      "trades": "1002"
    },
    {
      "date": "2023-03-27",
      "bid": "19.20",
      "ask": "19.30",
      "open": "19.60",
      "high": "19.97",
      "low": "19.07",
      "close": "19.24",
      "average": "19.3939",
      "volume": "194557",
      "turnover": "3773288.11",
      "trades": "709"
    },
    {
      "date": "2023-03-28",
      "bid": "18.99",
      "ask": "19.03",
      "open": "19.24",
      "high": "19.64",
      "low": "18.93",
      "close": "19.01",
      "average": "19.1295",
      "volume": "178674",
      "turnover": "3417951.67",
      "trades": "726"
    },
    {
      "date": "2023-03-29",
      "bid": "19.03",
      "ask": "19.14",
      "open": "19.09",
      "high": "19.60",
      "low": "19.03",
      "close": "19.18",
      "average": "19.3639",
      "volume": "313400",
      "turnover": "6069714.51",
      "trades": "929"
    },
    {
      "date": "2023-03-30",
      "bid": "19.70",
      "ask": "19.75",
      "open": "19.70",
      "high": "19.96",
      "low": "19.40",
      "close": "19.75",
      "average": "19.6593",
      "volume": "399853",
      "turnover": "7857645.24",
      "trades": "970"
    },
    {
      "date": "2023-03-31",
      "bid": "20.34",
      "ask": "20.42",
      "open": "19.80",
      "high": "20.52",
      "low": "19.63",
      "close": "20.30",
      "average": "20.0916",
      "volume": "545380",
      "turnover": "10957401.12",
      "trades": "1154"
    },
    {
      "date": "2023-04-03",
      "bid": "19.68",
      "ask": "19.72",
      "open": "20.30",
      "high": "20.30",
      "low": "19.59",
      "close": "19.59",
      "average": "19.861",
      "volume": "316308",
      "turnover": "6282331.76",
      "trades": "921"
    },
    {
      "date": "2023-04-04",
      "bid": "20.92",
      "ask": "20.94",
      "open": "20.00",
      "high": "24.06",
      "low": "20.00",
      "close": "20.82",
      "average": "22.2983",
      "volume": "1779487",
      "turnover": "39672557.15",
      "trades": "4392"
    },
    {
      "date": "2023-04-05",
      "bid": "20.14",
      "ask": "20.20",
      "open": "20.82",
      "high": "20.82",
      "low": "20.02",
      "close": "20.02",
      "average": "20.3513",
      "volume": "468018",
      "turnover": "9525040.44",
      "trades": "1428"
    },
    {
      "date": "2023-04-06",
      "bid": "20.54",
      "ask": "20.72",
      "open": "20.02",
      "high": "21.00",
      "low": "20.02",
      "close": "20.56",
      "average": "20.6223",
      "volume": "269563",
      "turnover": "5558925.25",
      "trades": "821"
    },
    {
      "date": "2023-04-11",
      "bid": "21.12",
      "ask": "21.22",
      "open": "20.56",
      "high": "21.56",
      "low": "20.56",
      "close": "21.12",
      "average": "21.0636",
      "volume": "516927",
      "turnover": "10888308.44",
      "trades": "1112"
    },
    {
      "date": "2023-04-12",
      "bid": "21.84",
      "ask": "21.88",
      "open": "21.16",
      "high": "22.34",
      "low": "21.16",
      "close": "21.82",
      "average": "21.9568",
      "volume": "578145",
      "turnover": "12694193.36",
      "trades": "1326"
    },
    {
      "date": "2023-04-13",
      "bid": "21.24",
      "ask": "21.30",
      "open": "22.00",
      "high": "22.26",
      "low": "21.06",
      "close": "21.24",
      "average": "21.2545",
      "volume": "1241786",
      "turnover": "26393697.16",
      "trades": "927"
    },
    {
      "date": "2023-04-14",
      "bid": "21.12",
      "ask": "21.38",
      "open": "21.24",
      "high": "22.52",
      "low": "20.70",
      "close": "21.30",
      "average": "21.5586",
      "volume": "3038614",
      "turnover": "64757973.96",
      "trades": "1631"
    },
    {
      "date": "2023-04-17",
      "bid": "21.20",
      "ask": "21.26",
      "open": "21.24",
      "high": "21.72",
      "low": "20.98",
      "close": "21.28",
      "average": "21.2562",
      "volume": "287641",
      "turnover": "6113292.87",
      "trades": "692"
    },
    {
      "date": "2023-04-18",
      "bid": "20.32",
      "ask": "20.36",
      "open": "21.64",
      "high": "21.64",
      "low": "20.00",
      "close": "20.32",
      "average": "20.4657",
      "volume": "1310629",
      "turnover": "27357260.24",
      "trades": "866"
    },
    {
      "date": "2023-04-19",
      "bid": "20.46",
      "ask": "20.56",
      "open": "20.30",
      "high": "20.68",
      "low": "19.82",
      "close": "20.56",
      "average": "20.2237",
      "volume": "328713",
      "turnover": "6639825.09",
      "trades": "739"
    },
    {
      "date": "2023-04-20",
      "bid": "20.18",
      "ask": "20.28",
      "open": "20.50",
      "high": "20.58",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2977",
      "volume": "205973",
      "turnover": "4180780.38",
      "trades": "771"
    },
    {
      "date": "2023-04-21",
      "bid": "20.38",
      "ask": "20.44",
      "open": "20.18",
      "high": "20.78",
      "low": "19.74",
      "close": "20.42",
      "average": "20.2612",
      "volume": "546879",
      "turnover": "11078136.66",
      "trades": "1200"
    },
    {
      "date": "2023-04-24",
      "bid": "20.22",
      "ask": "20.28",
      "open": "20.40",
      "high": "20.56",
      "low": "20.10",
      "close": "20.24",
      "average": "20.3086",
      "volume": "243924",
      "turnover": "4951751.98",
      "trades": "629"
    },
    {
      "date": "2023-04-25",
      "bid": "20.22",
      "ask": "20.30",
      "open": "20.24",
      "high": "20.44",
      "low": "19.93",
      "close": "20.24",
      "average": "20.1785",
      "volume": "308478",
      "turnover": "6224624.78",
      "trades": "912"
    },
    {
      "date": "2023-04-26",
      "bid": "20.44",
      "ask": "20.48",
      "open": "20.24",
      "high": "20.56",
      "low": "20.10",
      "close": "20.56",
      "average": "20.3273",
      "volume": "280973",
      "turnover": "5711412.62",
      "trades": "701"
    },
    {
      "date": "2023-04-27",
      "bid": "20.24",
      "ask": "20.30",
      "open": "20.48",
      "high": "20.48",
      "low": "20.04",
      "close": "20.30",
      "average": "20.1805",
      "volume": "195207",
      "turnover": "3939378.6",
      "trades": "569"
    },
    {
      "date": "2023-04-28",
      "bid": "20.72",
      "ask": "20.78",
      "open": "20.36",
      "high": "20.84",
      "low": "20.24",
      "close": "20.84",
      "average": "20.5577",
      "volume": "621236",
      "turnover": "12771209.24",
      "trades": "1207"
    },
    {
      "date": "2023-05-02",
      "bid": "20.28",
      "ask": "20.30",
      "open": "20.84",
      "high": "21.08",
      "low": "20.12",
      "close": "20.16",
      "average": "20.4528",
      "volume": "250421",
      "turnover": "5121819.12",
      "trades": "625"
    },
    {
      "date": "2023-05-03",
      "bid": "20.42",
      "ask": "20.46",
      "open": "20.26",
      "high": "20.76",
      "low": "20.10",
      "close": "20.42",
      "average": "20.4511",
      "volume": "562648",
      "turnover": "11507935.35",
      "trades": "1319"
    },
    {
      "date": "2023-05-04",
      "bid": "21.30",
      "ask": "21.38",
      "open": "20.44",
      "high": "21.50",
      "low": "20.34",
      "close": "21.30",
      "average": "21.0176",
      "volume": "521041",
      "turnover": "10951860.57",
      "trades": "1274"
    },
    {
      "date": "2023-05-05",
      "bid": "22.24",
      "ask": "22.30",
      "open": "21.42",
      "high": "22.38",
      "low": "21.30",
      "close": "22.24",
      "average": "21.9635",
      "volume": "350640",
      "turnover": "7701282.58",
      "trades": "953"
    },
    {
      "date": "2023-05-08",
      "bid": "22.34",
      "ask": "22.46",
      "open": "22.52",
      "high": "22.58",
      "low": "21.80",
      "close": "22.28",
      "average": "22.1008",
      "volume": "288135",
      "turnover": "6368016.24",
      "trades": "669"
    },
    {
      "date": "2023-05-09",
      "bid": "20.60",
      "ask": "20.68",
      "open": "22.28",
      "high": "22.28",
      "low": "20.34",
      "close": "20.68",
      "average": "20.9065",
      "volume": "353077",
      "turnover": "7381605.98",
      "trades": "1045"
    },
    {
      "date": "2023-05-10",
      "bid": "20.38",
      "ask": "20.44",
      "open": "20.68",
      "high": "21.00",
      "low": "20.12",
      "close": "20.42",
      "average": "20.5095",
      "volume": "220303",
      "turnover": "4518224.5",
      "trades": "687"
    },
    {
      "date": "2023-05-11",
      "bid": "21.48",
      "ask": "21.54",
      "open": "20.42",
      "high": "21.62",
      "low": "20.42",
      "close": "21.48",
      "average": "21.1682",
      "volume": "249637",
      "turnover": "5284532.68",
      "trades": "660"
    },
    {
      "date": "2023-05-12",
      "bid": "21.46",
      "ask": "21.52",
      "open": "21.62",
      "high": "22.20",
      "low": "21.18",
      "close": "21.44",
      "average": "21.6435",
      "volume": "241525",
      "turnover": "5226643.38",
      "trades": "782"
    },
    {
      "date": "2023-05-15",
      "bid": "21.56",
      "ask": "21.70",
      "open": "21.50",
      "high": "22.12",
      "low": "21.22",
      "close": "21.62",
      "average": "21.6087",
      "volume": "272510",
      "turnover": "5893835.19",
      "trades": "820"
    },
    {
      "date": "2023-05-16",
      "bid": "20.88",
      "ask": "20.94",
      "open": "21.62",
      "high": "21.62",
      "low": "20.70",
      "close": "20.80",
      "average": "20.9679",
      "volume": "236354",
      "turnover": "4959094.86",
      "trades": "814"
    },
    {
      "date": "2023-05-17",
      "bid": "20.40",
      "ask": "20.44",
      "open": "20.80",
      "high": "20.96",
      "low": "20.30",
      "close": "20.30",
      "average": "20.5849",
      "volume": "204772",
      "turnover": "4215017.9",
      "trades": "539"
    },
    {
      "date": "2023-05-19",
      "bid": "20.52",
      "ask": "20.62",
      "open": "20.60",
      "high": "20.78",
      "low": "20.38",
      "close": "20.54",
      "average": "20.6241",
      "volume": "280603",
      "turnover": "5786322.11",
      "trades": "852"
    },
    {
      "date": "2023-05-22",
      "bid": "20.46",
      "ask": "20.52",
      "open": "20.34",
      "high": "20.52",
      "low": "19.85",
      "close": "20.48",
      "average": "20.1172",
      "volume": "448605",
      "turnover": "9025281.23",
      "trades": "1250"
    },
    {
      "date": "2023-05-23",
      "bid": "21.16",
      "ask": "21.18",
      "open": "20.52",
      "high": "21.18",
      "low": "20.50",
      "close": "21.10",
      "average": "20.8558",
      "volume": "421842",
      "turnover": "8797695.27",
      "trades": "1008"
    },
    {
      "date": "2023-05-24",
      "bid": "20.12",
      "ask": "20.24",
      "open": "21.10",
      "high": "21.18",
      "low": "19.96",
      "close": "20.08",
      "average": "20.2467",
      "volume": "380469",
      "turnover": "7703246.24",
      "trades": "1073"
    },
    {
      "date": "2023-05-25",
      "bid": "20.14",
      "ask": "20.16",
      "open": "20.00",
      "high": "20.28",
      "low": "19.80",
      "close": "20.04",
      "average": "20.0482",
      "volume": "280789",
      "turnover": "5629312.64",
      "trades": "959"
    },
    {
      "date": "2023-05-26",
      "bid": "20.50",
      "ask": "20.64",
      "open": "20.00",
      "high": "20.64",
      "low": "19.80",
      "close": "20.50",
      "average": "20.191",
      "volume": "212689",
      "turnover": "4294423.13",
      "trades": "680"
    },
    {
      "date": "2023-05-29",
      "bid": "20.66",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.42",
      "low": "20.80",
      "close": "20.88",
      "average": "21.0878",
      "volume": "202085",
      "turnover": "4261523.98",
      "trades": "675"
    },
    {
      "date": "2023-05-30",
      "bid": "20.42",
      "ask": "20.46",
      "open": "20.86",
      "high": "20.94",
      "low": "20.38",
      "close": "20.46",
      "average": "20.5993",
      "volume": "206159",
      "turnover": "4246690.68",
      "trades": "743"
    },
    {
      "date": "2023-05-31",
      "bid": "20.04",
      "ask": "20.18",
      "open": "20.46",
      "high": "20.46",
      "low": "19.93",
      "close": "20.04",
      "average": "20.0824",
      "volume": "241349",
      "turnover": "4846870.62",
      "trades": "765"
    },
    {
      "date": "2023-06-01",
      "bid": "19.76",
      "ask": "19.81",
      "open": "20.04",
      "high": "20.20",
      "low": "19.62",
      "close": "19.69",
      "average": "19.9052",
      "volume": "202647",
      "turnover": "4033830.08",
      "trades": "969"
    },
    {
      "date": "2023-06-02",
      "bid": "20.16",
      "ask": "20.20",
      "open": "19.90",
      "high": "20.32",
      "low": "19.85",
      "close": "20.18",
      "average": "20.134",
      "volume": "175185",
      "turnover": "3527168.6",
      "trades": "560"
    },
    {
      "date": "2023-06-05",
      "bid": "20.74",
      "ask": "20.80",
      "open": "20.18",
      "high": "20.90",
      "low": "20.00",
      "close": "20.74",
      "average": "20.5752",
      "volume": "177274",
      "turnover": "3647604.89",
      "trades": "652"
    },
    {
      "date": "2023-06-07",
      "bid": "21.32",
      "ask": "21.36",
      "open": "20.90",
      "high": "21.74",
      "low": "20.90",
      "close": "21.38",
      "average": "21.4313",
      "volume": "242362",
      "turnover": "5194322.51",
      "trades": "901"
    },
    {
      "date": "2023-06-08",
      "bid": "20.98",
      "ask": "21.00",
      "open": "21.38",
      "high": "21.48",
      "low": "20.88",
      "close": "20.94",
      "average": "21.1707",
      "volume": "141266",
      "turnover": "2990703.3",
      "trades": "613"
    },
    {
      "date": "2023-06-09",
      "bid": "21.00",
      "ask": "21.12",
      "open": "21.00",
      "high": "21.16",
      "low": "20.76",
      "close": "21.02",
      "average": "20.9704",
      "volume": "112455",
      "turnover": "2358212.12",
      "trades": "472"
    },
    {
      "date": "2023-06-12",
      "bid": "21.82",
      "ask": "21.88",
      "open": "21.16",
      "high": "21.94",
      "low": "20.88",
      "close": "21.82",
      "average": "21.6689",
      "volume": "482831",
      "turnover": "10462445.84",
      "trades": "1416"
    },
    {
      "date": "2023-06-13",
      "bid": "21.20",
      "ask": "21.24",
      "open": "21.84",
      "high": "21.98",
      "low": "20.94",
      "close": "21.20",
      "average": "21.2819",
      "volume": "167932",
      "turnover": "3573915.32",
      "trades": "744"
    },
    {
      "date": "2023-06-14",
      "bid": "21.44",
      "ask": "21.48",
      "open": "21.20",
      "high": "21.52",
      "low": "20.94",
      "close": "21.40",
      "average": "21.3109",
      "volume": "122964",
      "turnover": "2620483.7",
      "trades": "514"
    },
    {
      "date": "2023-06-15",
      "bid": "21.54",
      "ask": "21.60",
      "open": "21.40",
      "high": "21.70",
      "low": "21.32",
      "close": "21.60",
      "average": "21.4993",
      "volume": "108602",
      "turnover": "2334871.56",
      "trades": "511"
    },
    {
      "date": "2023-06-16",
      "bid": "21.68",
      "ask": "21.76",
      "open": "21.30",
      "high": "21.86",
      "low": "21.30",
      "close": "21.66",
      "average": "21.6882",
      "volume": "138201",
      "turnover": "2997327.24",
      "trades": "557"
    },
    {
      "date": "2023-06-19",
      "bid": "20.74",
      "ask": "20.80",
      "open": "21.26",
      "high": "21.38",
      "low": "20.62",
      "close": "20.70",
      "average": "20.9049",
      "volume": "267080",
      "turnover": "5583265.2",
      "trades": "887"
    },
    {
      "date": "2023-06-20",
      "bid": "20.04",
      "ask": "20.08",
      "open": "20.66",
      "high": "20.88",
      "low": "19.98",
      "close": "20.02",
      "average": "20.2587",
      "volume": "205990",
      "turnover": "4174427.86",
      "trades": "785"
    },
    {
      "date": "2023-06-21",
      "bid": "20.24",
      "ask": "20.30",
      "open": "20.14",
      "high": "20.56",
      "low": "19.84",
      "close": "20.36",
      "average": "20.2366",
      "volume": "309244",
      "turnover": "6258041.6",
      "trades": "1029"
    },
    {
      "date": "2023-06-22",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.46",
      "high": "20.46",
      "low": "20.02",
      "close": "20.40",
      "average": "20.2649",
      "volume": "186585",
      "turnover": "3781038.58",
      "trades": "588"
    },
    {
      "date": "2023-06-26",
      "bid": "20.02",
      "ask": "20.06",
      "open": "20.30",
      "high": "20.44",
      "low": "19.82",
      "close": "20.02",
      "average": "20.0377",
      "volume": "229206",
      "turnover": "4592825.01",
      "trades": "890"
    },
    {
      "date": "2023-06-27",
      "bid": "20.30",
      "ask": "20.32",
      "open": "20.10",
      "high": "20.36",
      "low": "19.81",
      "close": "20.34",
      "average": "20.0867",
      "volume": "195279",
      "turnover": "3922513.01",
      "trades": "873"
    },
    {
      "date": "2023-06-28",
      "bid": "20.44",
      "ask": "20.48",
      "open": "20.34",
      "high": "20.72",
      "low": "20.00",
      "close": "20.48",
      "average": "20.2984",
      "volume": "184386",
      "turnover": "3742721.7",
      "trades": "673"
    },
    {
      "date": "2023-06-29",
      "bid": "20.22",
      "ask": "20.28",
      "open": "20.48",
      "high": "20.72",
      "low": "20.24",
      "close": "20.28",
      "average": "20.4368",
      "volume": "106903",
      "turnover": "2184752.02",
      "trades": "543"
    },
    {
      "date": "2023-06-30",
      "bid": "20.02",
      "ask": "20.06",
      "open": "20.26",
      "high": "20.40",
      "low": "19.95",
      "close": "20.00",
      "average": "20.1261",
      "volume": "212438",
      "turnover": "4275565.71",
      "trades": "687"
    },
    {
      "date": "2023-07-03",
      "bid": "20.52",
      "ask": "20.54",
      "open": "20.00",
      "high": "20.56",
      "low": "19.82",
      "close": "20.48",
      "average": "20.2275",
      "volume": "149497",
      "turnover": "3023953.93",
      "trades": "743"
    },
    {
      "date": "2023-07-04",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.50",
      "high": "21.10",
      "low": "20.50",
      "close": "21.02",
      "average": "20.911",
      "volume": "636014",
      "turnover": "13299666.7",
      "trades": "542"
    },
    {
      "date": "2023-07-05",
      "bid": "20.30",
      "ask": "20.34",
      "open": "21.02",
      "high": "21.36",
      "low": "20.24",
      "close": "20.36",
      "average": "20.7764",
      "volume": "224215",
      "turnover": "4646131.43",
      "trades": "604"
    },
    {
      "date": "2023-07-06",
      "bid": "19.85",
      "ask": "19.89",
      "open": "20.36",
      "high": "20.38",
      "low": "19.85",
      "close": "19.93",
      "average": "20.0123",
      "volume": "240840",
      "turnover": "4819374.44",
      "trades": "819"
    },
    {
      "date": "2023-07-07",
      "bid": "20.14",
      "ask": "20.16",
      "open": "19.93",
      "high": "20.16",
      "low": "19.76",
      "close": "20.16",
      "average": "19.9761",
      "volume": "226526",
      "turnover": "4525271.37",
      "trades": "716"
    },
    {
      "date": "2023-07-10",
      "bid": "20.16",
      "ask": "20.22",
      "open": "20.20",
      "high": "20.36",
      "low": "19.51",
      "close": "20.12",
      "average": "19.9567",
      "volume": "243531",
      "turnover": "4860090.22",
      "trades": "828"
    },
    {
      "date": "2023-07-11",
      "bid": "19.99",
      "ask": "20.00",
      "open": "19.56",
      "high": "20.48",
      "low": "18.21",
      "close": "20.04",
      "average": "19.3011",
      "volume": "612360",
      "turnover": "11839029.09",
      "trades": "1879"
    },
    {
      "date": "2023-07-12",
      "bid": "21.64",
      "ask": "21.70",
      "open": "20.26",
      "high": "21.72",
      "low": "20.26",
      "close": "21.62",
      "average": "21.1028",
      "volume": "394213",
      "turnover": "8301993.01",
      "trades": "1228"
    },
    {
      "date": "2023-07-13",
      "bid": "23.90",
      "ask": "23.92",
      "open": "21.70",
      "high": "23.96",
      "low": "21.70",
      "close": "23.92",
      "average": "23.0183",
      "volume": "578695",
      "turnover": "13323672.53",
      "trades": "2054"
    },
    {
      "date": "2023-07-14",
      "bid": "23.48",
      "ask": "23.54",
      "open": "23.92",
      "high": "24.28",
      "low": "23.38",
      "close": "23.60",
      "average": "23.8187",
      "volume": "361150",
      "turnover": "8602046.88",
      "trades": "1224"
    },
    {
      "date": "2023-07-17",
      "bid": "23.64",
      "ask": "23.72",
      "open": "24.00",
      "high": "24.00",
      "low": "22.72",
      "close": "23.74",
      "average": "23.5198",
      "volume": "256527",
      "turnover": "6033413.38",
      "trades": "829"
    },
    {
      "date": "2023-07-18",
      "bid": "24.66",
      "ask": "24.74",
      "open": "23.74",
      "high": "24.88",
      "low": "23.70",
      "close": "24.72",
      "average": "24.5135",
      "volume": "278997",
      "turnover": "6839202.82",
      "trades": "840"
    },
    {
      "date": "2023-07-19",
      "bid": "25.20",
      "ask": "25.26",
      "open": "24.58",
      "high": "25.76",
      "low": "24.46",
      "close": "25.20",
      "average": "25.373",
      "volume": "238847",
      "turnover": "6060226.62",
      "trades": "665"
    },
    {
      "date": "2023-07-20",
      "bid": "24.92",
      "ask": "24.96",
      "open": "25.20",
      "high": "25.94",
      "low": "24.66",
      "close": "24.96",
      "average": "25.2769",
      "volume": "245221",
      "turnover": "6198406.32",
      "trades": "765"
    },
    {
      "date": "2023-07-21",
      "bid": "23.82",
      "ask": "23.94",
      "open": "24.82",
      "high": "24.94",
      "low": "23.90",
      "close": "23.94",
      "average": "24.2864",
      "volume": "296914",
      "turnover": "7211217.5",
      "trades": "698"
    },
    {
      "date": "2023-07-24",
      "bid": "23.96",
      "ask": "24.02",
      "open": "23.94",
      "high": "24.34",
      "low": "23.22",
      "close": "24.00",
      "average": "23.9709",
      "volume": "214791",
      "turnover": "5148475.16",
      "trades": "627"
    },
    {
      "date": "2023-07-25",
      "bid": "22.90",
      "ask": "23.00",
      "open": "24.00",
      "high": "24.18",
      "low": "22.64",
      "close": "22.96",
      "average": "22.8287",
      "volume": "982317",
      "turnover": "22428194.73",
      "trades": "928"
    },
    {
      "date": "2023-07-26",
      "bid": "23.94",
      "ask": "24.08",
      "open": "22.96",
      "high": "24.38",
      "low": "22.76",
      "close": "24.04",
      "average": "23.8502",
      "volume": "233544",
      "turnover": "5570540.6",
      "trades": "697"
    },
    {
      "date": "2023-07-27",
      "bid": "24.96",
      "ask": "25.12",
      "open": "24.14",
      "high": "25.64",
      "low": "24.14",
      "close": "24.94",
      "average": "25.1563",
      "volume": "201623",
      "turnover": "5072336.94",
      "trades": "858"
    },
    {
      "date": "2023-07-28",
      "bid": "25.16",
      "ask": "25.24",
      "open": "24.94",
      "high": "25.60",
      "low": "24.36",
      "close": "25.16",
      "average": "25.1398",
      "volume": "153779",
      "turnover": "3866521.11",
      "trades": "610"
    },
    {
      "date": "2023-07-31",
      "bid": "24.86",
      "ask": "24.96",
      "open": "25.16",
      "high": "25.24",
      "low": "24.34",
      "close": "25.04",
      "average": "24.8898",
      "volume": "188900",
      "turnover": "4701620.5",
      "trades": "561"
    },
    {
      "date": "2023-08-01",
      "bid": "24.44",
      "ask": "24.50",
      "open": "24.86",
      "high": "24.90",
      "low": "24.40",
      "close": "24.46",
      "average": "24.6813",
      "volume": "107380",
      "turnover": "2650389.88",
      "trades": "464"
    },
    {
      "date": "2023-08-02",
      "bid": "23.40",
      "ask": "23.44",
      "open": "24.46",
      "high": "24.46",
      "low": "23.32",
      "close": "23.44",
      "average": "23.7314",
      "volume": "275999",
      "turnover": "6549835.28",
      "trades": "844"
    },
    {
      "date": "2023-08-03",
      "bid": "23.04",
      "ask": "23.20",
      "open": "24.00",
      "high": "24.00",
      "low": "22.88",
      "close": "23.14",
      "average": "23.1475",
      "volume": "80179",
      "turnover": "1855941.76",
      "trades": "400"
    },
    {
      "date": "2023-08-04",
      "bid": "22.86",
      "ask": "22.96",
      "open": "23.14",
      "high": "23.34",
      "low": "22.74",
      "close": "23.04",
      "average": "23.0214",
      "volume": "155153",
      "turnover": "3569879.73",
      "trades": "542"
    },
    {
      "date": "2023-08-07",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.76",
      "high": "22.84",
      "low": "22.26",
      "close": "22.66",
      "average": "22.4532",
      "volume": "211284",
      "turnover": "4743530.59",
      "trades": "843"
    },
    {
      "date": "2023-08-08",
      "bid": "20.96",
      "ask": "21.06",
      "open": "22.00",
      "high": "22.32",
      "low": "20.30",
      "close": "20.90",
      "average": "20.9451",
      "volume": "883385",
      "turnover": "18502563.26",
      "trades": "2433"
    },
    {
      "date": "2023-08-09",
      "bid": "20.60",
      "ask": "20.66",
      "open": "20.90",
      "high": "21.14",
      "low": "20.60",
      "close": "20.60",
      "average": "20.8679",
      "volume": "145681",
      "turnover": "3040051.88",
      "trades": "535"
    },
    {
      "date": "2023-08-10",
      "bid": "20.90",
      "ask": "20.96",
      "open": "20.70",
      "high": "21.16",
      "low": "20.60",
      "close": "20.94",
      "average": "20.9737",
      "volume": "117907",
      "turnover": "2472941.94",
      "trades": "480"
    },
    {
      "date": "2023-08-11",
      "bid": "20.24",
      "ask": "20.38",
      "open": "20.94",
      "high": "21.10",
      "low": "20.18",
      "close": "20.28",
      "average": "20.5124",
      "volume": "201649",
      "turnover": "4136151.68",
      "trades": "705"
    },
    {
      "date": "2023-08-14",
      "bid": "19.99",
      "ask": "20.04",
      "open": "20.28",
      "high": "21.00",
      "low": "19.94",
      "close": "20.00",
      "average": "20.2566",
      "volume": "225738",
      "turnover": "4578641.29",
      "trades": "706"
    },
    {
      "date": "2023-08-15",
      "bid": "19.59",
      "ask": "19.64",
      "open": "20.00",
      "high": "20.00",
      "low": "19.32",
      "close": "19.52",
      "average": "19.5708",
      "volume": "325685",
      "turnover": "6372938.36",
      "trades": "1183"
    },
    {
      "date": "2023-08-16",
      "bid": "19.35",
      "ask": "19.38",
      "open": "19.52",
      "high": "19.59",
      "low": "18.80",
      "close": "19.35",
      "average": "19.0788",
      "volume": "300214",
      "turnover": "5727938.1",
      "trades": "1047"
    },
    {
      "date": "2023-08-17",
      "bid": "18.92",
      "ask": "18.95",
      "open": "19.35",
      "high": "19.35",
      "low": "18.71",
      "close": "18.90",
      "average": "18.9384",
      "volume": "279186",
      "turnover": "5287345.88",
      "trades": "636"
    },
    {
      "date": "2023-08-18",
      "bid": "18.75",
      "ask": "18.79",
      "open": "18.90",
      "high": "18.93",
      "low": "18.55",
      "close": "18.84",
      "average": "18.7216",
      "volume": "232031",
      "turnover": "4344026.65",
      "trades": "797"
    },
    {
      "date": "2023-08-21",
      "bid": "18.68",
      "ask": "18.80",
      "open": "18.84",
      "high": "18.84",
      "low": "18.38",
      "close": "18.72",
      "average": "18.6511",
      "volume": "190995",
      "turnover": "3562463.45",
      "trades": "652"
    },
    {
      "date": "2023-08-22",
      "bid": "18.76",
      "ask": "18.83",
      "open": "18.66",
      "high": "19.01",
      "low": "18.32",
      "close": "18.83",
      "average": "18.6883",
      "volume": "277855",
      "turnover": "5192849.91",
      "trades": "1056"
    },
    {
      "date": "2023-08-23",
      "bid": "18.96",
      "ask": "19.05",
      "open": "18.83",
      "high": "19.29",
      "low": "18.68",
      "close": "19.03",
      "average": "18.9652",
      "volume": "221372",
      "turnover": "4198290.88",
      "trades": "504"
    },
    {
      "date": "2023-08-24",
      "bid": "18.76",
      "ask": "18.80",
      "open": "19.06",
      "high": "19.71",
      "low": "18.76",
      "close": "18.82",
      "average": "19.3041",
      "volume": "162473",
      "turnover": "3136396.17",
      "trades": "683"
    },
    {
      "date": "2023-08-25",
      "bid": "18.20",
      "ask": "18.32",
      "open": "18.82",
      "high": "18.82",
      "low": "18.20",
      "close": "18.28",
      "average": "18.3623",
      "volume": "291481",
      "turnover": "5353093.32",
      "trades": "1103"
    },
    {
      "date": "2023-08-28",
      "bid": "18.45",
      "ask": "18.48",
      "open": "18.34",
      "high": "18.65",
      "low": "18.31",
      "close": "18.45",
      "average": "18.4268",
      "volume": "167396",
      "turnover": "3084507.45",
      "trades": "559"
    },
    {
      "date": "2023-08-29",
      "bid": "18.56",
      "ask": "18.62",
      "open": "18.45",
      "high": "18.72",
      "low": "18.14",
      "close": "18.63",
      "average": "18.4142",
      "volume": "361343",
      "turnover": "6653833.57",
      "trades": "799"
    },
    {
      "date": "2023-08-30",
      "bid": "18.01",
      "ask": "18.03",
      "open": "18.63",
      "high": "18.63",
      "low": "17.92",
      "close": "17.95",
      "average": "18.2303",
      "volume": "266087",
      "turnover": "4850764.01",
      "trades": "728"
    },
    {
      "date": "2023-08-31",
      "bid": "18.27",
      "ask": "18.35",
      "open": "17.95",
      "high": "18.47",
      "low": "17.80",
      "close": "18.23",
      "average": "18.1041",
      "volume": "480913",
      "turnover": "8706263.53",
      "trades": "648"
    },
    {
      "date": "2023-09-01",
      "bid": "18.82",
      "ask": "18.87",
      "open": "18.23",
      "high": "18.86",
      "low": "17.86",
      "close": "18.78",
      "average": "18.5673",
      "volume": "751354",
      "turnover": "13611131.06",
      "trades": "629"
    },
    {
      "date": "2023-09-04",
      "bid": "18.62",
      "ask": "18.71",
      "open": "18.48",
      "high": "19.47",
      "low": "18.44",
      "close": "18.51",
      "average": "18.9174",
      "volume": "235083",
      "turnover": "4444139.59",
      "trades": "740"
    },
    {
      "date": "2023-09-05",
      "bid": "17.83",
      "ask": "17.88",
      "open": "18.36",
      "high": "18.49",
      "low": "17.66",
      "close": "17.85",
      "average": "17.9533",
      "volume": "220843",
      "turnover": "3964650.79",
      "trades": "869"
    },
    {
      "date": "2023-09-06",
      "bid": "17.61",
      "ask": "17.64",
      "open": "17.68",
      "high": "17.84",
      "low": "17.13",
      "close": "17.61",
      "average": "17.4817",
      "volume": "190096",
      "turnover": "3323224.63",
      "trades": "933"
    },
    {
      "date": "2023-09-07",
      "bid": "17.29",
      "ask": "17.31",
      "open": "17.61",
      "high": "17.61",
      "low": "17.11",
      "close": "17.30",
      "average": "17.3143",
      "volume": "175676",
      "turnover": "3041657.87",
      "trades": "752"
    },
    {
      "date": "2023-09-08",
      "bid": "17.25",
      "ask": "17.31",
      "open": "17.30",
      "high": "17.58",
      "low": "17.15",
      "close": "17.32",
      "average": "17.319",
      "volume": "172873",
      "turnover": "2993902.32",
      "trades": "551"
    },
    {
      "date": "2023-09-11",
      "bid": "17.79",
      "ask": "17.82",
      "open": "17.20",
      "high": "18.17",
      "low": "17.00",
      "close": "17.83",
      "average": "17.4983",
      "volume": "260807",
      "turnover": "4563688.45",
      "trades": "1082"
    },
    {
      "date": "2023-09-12",
      "bid": "17.58",
      "ask": "17.64",
      "open": "17.80",
      "high": "18.15",
      "low": "17.45",
      "close": "17.64",
      "average": "17.7302",
      "volume": "143543",
      "turnover": "2545042.93",
      "trades": "664"
    },
    {
      "date": "2023-09-13",
      "bid": "17.28",
      "ask": "17.32",
      "open": "17.64",
      "high": "18.00",
      "low": "17.19",
      "close": "17.29",
      "average": "17.5285",
      "volume": "130425",
      "turnover": "2285285.48",
      "trades": "651"
    },
    {
      "date": "2023-09-14",
      "bid": "17.70",
      "ask": "17.76",
      "open": "17.29",
      "high": "17.78",
      "low": "17.13",
      "close": "17.64",
      "average": "17.4346",
      "volume": "150953",
      "turnover": "2631267.56",
      "trades": "608"
    },
    {
      "date": "2023-09-15",
      "bid": "17.13",
      "ask": "17.22",
      "open": "17.64",
      "high": "18.00",
      "low": "17.07",
      "close": "17.17",
      "average": "17.308",
      "volume": "177678",
      "turnover": "3076877.91",
      "trades": "591"
    },
    {
      "date": "2023-09-18",
      "bid": "16.76",
      "ask": "16.80",
      "open": "17.14",
      "high": "17.25",
      "low": "16.75",
      "close": "16.81",
      "average": "16.9288",
      "volume": "242524",
      "turnover": "4105767.42",
      "trades": "846"
    },
    {
      "date": "2023-09-19",
      "bid": "17.68",
      "ask": "17.70",
      "open": "16.80",
      "high": "17.75",
      "low": "16.60",
      "close": "17.69",
      "average": "17.391",
      "volume": "148962",
      "turnover": "2592983.39",
      "trades": "524"
    },
    {
      "date": "2023-09-20",
      "bid": "18.08",
      "ask": "18.18",
      "open": "17.66",
      "high": "18.43",
      "low": "17.66",
      "close": "18.07",
      "average": "18.087",
      "volume": "175798",
      "turnover": "3179650.73",
      "trades": "515"
    },
    {
      "date": "2023-09-21",
      "bid": "17.64",
      "ask": "17.69",
      "open": "17.94",
      "high": "18.30",
      "low": "17.37",
      "close": "17.71",
      "average": "17.7896",
      "volume": "188760",
      "turnover": "3350525.94",
      "trades": "626"
    },
    {
      "date": "2023-09-22",
      "bid": "17.54",
      "ask": "17.66",
      "open": "17.64",
      "high": "17.86",
      "low": "17.30",
      "close": "17.60",
      "average": "17.6121",
      "volume": "289740",
      "turnover": "5102934.25",
      "trades": "707"
    },
    {
      "date": "2023-09-25",
      "bid": "17.09",
      "ask": "17.14",
      "open": "17.54",
      "high": "17.94",
      "low": "16.84",
      "close": "17.22",
      "average": "17.1478",
      "volume": "291105",
      "turnover": "4991760.76",
      "trades": "811"
    },
    {
      "date": "2023-09-26",
      "bid": "16.95",
      "ask": "17.05",
      "open": "17.11",
      "high": "17.52",
      "low": "16.81",
      "close": "17.05",
      "average": "17.0429",
      "volume": "230249",
      "turnover": "3924100.75",
      "trades": "756"
    },
    {
      "date": "2023-09-27",
      "bid": "16.41",
      "ask": "16.45",
      "open": "17.05",
      "high": "17.37",
      "low": "16.40",
      "close": "16.41",
      "average": "16.7571",
      "volume": "130988",
      "turnover": "2194826.19",
      "trades": "763"
    },
    {
      "date": "2023-09-28",
      "bid": "16.48",
      "ask": "16.51",
      "open": "16.45",
      "high": "16.70",
      "low": "16.06",
      "close": "16.54",
      "average": "16.4006",
      "volume": "260368",
      "turnover": "4270193.01",
      "trades": "893"
    },
    {
      "date": "2023-09-29",
      "bid": "16.77",
      "ask": "16.81",
      "open": "16.53",
      "high": "17.16",
      "low": "16.49",
      "close": "16.68",
      "average": "16.8287",
      "volume": "227882",
      "turnover": "3834942",
      "trades": "592"
    },
    {
      "date": "2023-10-02",
      "bid": "17.10",
      "ask": "17.11",
      "open": "16.73",
      "high": "17.27",
      "low": "16.73",
      "close": "17.19",
      "average": "17.1043",
      "volume": "266424",
      "turnover": "4557069.76",
      "trades": "676"
    },
    {
      "date": "2023-10-03",
      "bid": "16.47",
      "ask": "16.54",
      "open": "17.11",
      "high": "17.23",
      "low": "16.33",
      "close": "16.37",
      "average": "16.6254",
      "volume": "215266",
      "turnover": "3578908.68",
      "trades": "803"
    },
    {
      "date": "2023-10-04",
      "bid": "15.74",
      "ask": "15.79",
      "open": "16.25",
      "high": "16.46",
      "low": "15.68",
      "close": "15.74",
      "average": "15.969",
      "volume": "247777",
      "turnover": "3956934.01",
      "trades": "1037"
    },
    {
      "date": "2023-10-05",
      "bid": "16.05",
      "ask": "16.11",
      "open": "15.75",
      "high": "16.34",
      "low": "15.74",
      "close": "16.07",
      "average": "16.0239",
      "volume": "155988",
      "turnover": "2499502.65",
      "trades": "445"
    },
    {
      "date": "2023-10-06",
      "bid": "16.04",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.39",
      "low": "15.79",
      "close": "16.12",
      "average": "16.0379",
      "volume": "187622",
      "turnover": "3009065.55",
      "trades": "476"
    },
    {
      "date": "2023-10-09",
      "bid": "16.11",
      "ask": "16.24",
      "open": "16.04",
      "high": "16.42",
      "low": "15.75",
      "close": "16.24",
      "average": "16.1264",
      "volume": "116233",
      "turnover": "1874424.69",
      "trades": "443"
    },
    {
      "date": "2023-10-10",
      "bid": "17.01",
      "ask": "17.05",
      "open": "16.38",
      "high": "17.09",
      "low": "16.33",
      "close": "17.07",
      "average": "16.9683",
      "volume": "201006",
      "turnover": "3410722.34",
      "trades": "609"
    },
    {
      "date": "2023-10-11",
      "bid": "17.19",
      "ask": "17.20",
      "open": "17.07",
      "high": "17.48",
      "low": "16.94",
      "close": "17.30",
      "average": "17.258",
      "volume": "111256",
      "turnover": "1920050.33",
      "trades": "338"
    },
    {
      "date": "2023-10-12",
      "bid": "17.38",
      "ask": "17.48",
      "open": "17.47",
      "high": "17.69",
      "low": "17.00",
      "close": "17.36",
      "average": "17.3648",
      "volume": "100483",
      "turnover": "1746115.97",
      "trades": "419"
    },
    {
      "date": "2023-10-13",
      "bid": "16.45",
      "ask": "16.55",
      "open": "17.36",
      "high": "17.36",
      "low": "16.41",
      "close": "16.50",
      "average": "16.727",
      "volume": "112305",
      "turnover": "1878526.13",
      "trades": "530"
    },
    {
      "date": "2023-10-16",
      "bid": "16.19",
      "ask": "16.28",
      "open": "16.43",
      "high": "16.65",
      "low": "15.60",
      "close": "16.17",
      "average": "15.9917",
      "volume": "236009",
      "turnover": "3775146.63",
      "trades": "770"
    },
    {
      "date": "2023-10-17",
      "bid": "15.50",
      "ask": "15.64",
      "open": "16.07",
      "high": "16.14",
      "low": "15.44",
      "close": "15.50",
      "average": "15.597",
      "volume": "234368",
      "turnover": "3655570.33",
      "trades": "523"
    },
    {
      "date": "2023-10-18",
      "bid": "14.54",
      "ask": "14.59",
      "open": "15.48",
      "high": "15.50",
      "low": "14.45",
      "close": "14.65",
      "average": "14.7814",
      "volume": "460515",
      "turnover": "6806882.87",
      "trades": "1089"
    },
    {
      "date": "2023-10-19",
      "bid": "14.33",
      "ask": "14.51",
      "open": "14.45",
      "high": "15.44",
      "low": "14.29",
      "close": "14.43",
      "average": "14.6938",
      "volume": "333366",
      "turnover": "4899673.13",
      "trades": "1075"
    },
    {
      "date": "2023-10-20",
      "bid": "14.72",
      "ask": "14.76",
      "open": "14.43",
      "high": "15.20",
      "low": "14.30",
      "close": "14.77",
      "average": "14.8507",
      "volume": "304227",
      "turnover": "4517831.51",
      "trades": "811"
    },
    {
      "date": "2023-10-23",
      "bid": "14.07",
      "ask": "14.16",
      "open": "14.52",
      "high": "14.75",
      "low": "13.81",
      "close": "14.04",
      "average": "14.0454",
      "volume": "242159",
      "turnover": "3401394.64",
      "trades": "1057"
    },
    {
      "date": "2023-10-24",
      "bid": "14.18",
      "ask": "14.28",
      "open": "14.04",
      "high": "14.38",
      "low": "13.56",
      "close": "14.38",
      "average": "14.0805",
      "volume": "320250",
      "turnover": "4509037.72",
      "trades": "865"
    },
    {
      "date": "2023-10-25",
      "bid": "13.90",
      "ask": "13.98",
      "open": "14.38",
      "high": "14.77",
      "low": "13.58",
      "close": "13.95",
      "average": "13.9376",
      "volume": "285793",
      "turnover": "3982920.31",
      "trades": "678"
    },
    {
      "date": "2023-10-26",
      "bid": "13.82",
      "ask": "13.88",
      "open": "13.77",
      "high": "13.95",
      "low": "13.29",
      "close": "13.95",
      "average": "13.6665",
      "volume": "245085",
      "turnover": "3349458.85",
      "trades": "682"
    },
    {
      "date": "2023-10-27",
      "bid": "13.80",
      "ask": "13.85",
      "open": "13.95",
      "high": "14.45",
      "low": "13.61",
      "close": "13.85",
      "average": "13.7833",
      "volume": "152618",
      "turnover": "2103577.52",
      "trades": "576"
    },
    {
      "date": "2023-10-30",
      "bid": "13.63",
      "ask": "13.68",
      "open": "13.85",
      "high": "14.25",
      "low": "13.62",
      "close": "13.66",
      "average": "13.8475",
      "volume": "170730",
      "turnover": "2364182.54",
      "trades": "567"
    },
    {
      "date": "2023-10-31",
      "bid": "14.29",
      "ask": "14.34",
      "open": "13.61",
      "high": "14.39",
      "low": "13.60",
      "close": "14.21",
      "average": "14.1679",
      "volume": "307516",
      "turnover": "4357255.2",
      "trades": "614"
    },
    {
      "date": "2023-11-01",
      "bid": "14.23",
      "ask": "14.31",
      "open": "14.21",
      "high": "14.53",
      "low": "14.01",
      "close": "14.22",
      "average": "14.313",
      "volume": "364678",
      "turnover": "5219619.72",
      "trades": "466"
    },
    {
      "date": "2023-11-02",
      "bid": "15.25",
      "ask": "15.34",
      "open": "14.60",
      "high": "15.63",
      "low": "14.54",
      "close": "15.29",
      "average": "15.2963",
      "volume": "263713",
      "turnover": "4032851.4",
      "trades": "749"
    },
    {
      "date": "2023-11-03",
      "bid": "15.95",
      "ask": "15.99",
      "open": "15.70",
      "high": "16.30",
      "low": "15.55",
      "close": "16.02",
      "average": "16.0373",
      "volume": "176956",
      "turnover": "2837964.66",
      "trades": "539"
    },
    {
      "date": "2023-11-06",
      "bid": "15.61",
      "ask": "15.70",
      "open": "16.05",
      "high": "16.21",
      "low": "15.57",
      "close": "15.67",
      "average": "15.8411",
      "volume": "121903",
      "turnover": "1931078.53",
      "trades": "472"
    },
    {
      "date": "2023-11-07",
      "bid": "15.48",
      "ask": "15.55",
      "open": "15.97",
      "high": "15.97",
      "low": "15.31",
      "close": "15.51",
      "average": "15.4683",
      "volume": "176644",
      "turnover": "2732418.74",
      "trades": "449"
    },
    {
      "date": "2023-11-08",
      "bid": "15.43",
      "ask": "15.59",
      "open": "15.50",
      "high": "15.72",
      "low": "15.07",
      "close": "15.46",
      "average": "15.3494",
      "volume": "99950",
      "turnover": "1534175.38",
      "trades": "302"
    },
    {
      "date": "2023-11-09",
      "bid": "15.71",
      "ask": "15.96",
      "open": "15.46",
      "high": "16.14",
      "low": "15.08",
      "close": "15.96",
      "average": "15.7167",
      "volume": "119731",
      "turnover": "1881780.24",
      "trades": "433"
    },
    {
      "date": "2023-11-10",
      "bid": "15.40",
      "ask": "15.43",
      "open": "15.42",
      "high": "15.93",
      "low": "15.03",
      "close": "15.27",
      "average": "15.2496",
      "volume": "146988",
      "turnover": "2241506.61",
      "trades": "511"
    },
    {
      "date": "2023-11-13",
      "bid": "15.27",
      "ask": "15.32",
      "open": "15.27",
      "high": "15.70",
      "low": "15.10",
      "close": "15.33",
      "average": "15.2572",
      "volume": "70640",
      "turnover": "1077765.46",
      "trades": "321"
    },
    {
      "date": "2023-11-14",
      "bid": "16.52",
      "ask": "16.60",
      "open": "15.33",
      "high": "16.69",
      "low": "15.29",
      "close": "16.69",
      "average": "15.9898",
      "volume": "239721",
      "turnover": "3833003.49",
      "trades": "661"
    },
    {
      "date": "2023-11-15",
      "bid": "17.27",
      "ask": "17.33",
      "open": "16.69",
      "high": "17.80",
      "low": "16.69",
      "close": "17.24",
      "average": "17.4121",
      "volume": "384344",
      "turnover": "6693139.91",
      "trades": "940"
    },
    {
      "date": "2023-11-16",
      "bid": "16.59",
      "ask": "16.90",
      "open": "17.24",
      "high": "17.48",
      "low": "16.43",
      "close": "16.49",
      "average": "16.8233",
      "volume": "101169",
      "turnover": "1701996.44",
      "trades": "373"
    },
    {
      "date": "2023-11-17",
      "bid": "17.12",
      "ask": "17.15",
      "open": "16.90",
      "high": "17.35",
      "low": "16.67",
      "close": "17.25",
      "average": "17.1298",
      "volume": "138615",
      "turnover": "2374458.46",
      "trades": "377"
    },
    {
      "date": "2023-11-20",
      "bid": "17.40",
      "ask": "17.44",
      "open": "17.25",
      "high": "17.56",
      "low": "16.95",
      "close": "17.56",
      "average": "17.236",
      "volume": "114928",
      "turnover": "1980938.54",
      "trades": "418"
    },
    {
      "date": "2023-11-21",
      "bid": "16.85",
      "ask": "16.99",
      "open": "17.55",
      "high": "17.55",
      "low": "16.85",
      "close": "16.87",
      "average": "17.1306",
      "volume": "77033",
      "turnover": "1319622.42",
      "trades": "374"
    },
    {
      "date": "2023-11-22",
      "bid": "16.93",
      "ask": "17.00",
      "open": "16.87",
      "high": "17.08",
      "low": "16.44",
      "close": "17.02",
      "average": "16.7208",
      "volume": "141244",
      "turnover": "2361716.65",
      "trades": "390"
    },
    {
      "date": "2023-11-23",
      "bid": "16.95",
      "ask": "17.03",
      "open": "16.63",
      "high": "17.56",
      "low": "16.63",
      "close": "17.04",
      "average": "17.1494",
      "volume": "195454",
      "turnover": "3351912.33",
      "trades": "460"
    },
    {
      "date": "2023-11-24",
      "bid": "17.11",
      "ask": "17.24",
      "open": "17.04",
      "high": "17.34",
      "low": "17.00",
      "close": "17.29",
      "average": "17.1449",
      "volume": "122837",
      "turnover": "2106028.65",
      "trades": "448"
    },
    {
      "date": "2023-11-27",
      "bid": "17.24",
      "ask": "17.30",
      "open": "17.00",
      "high": "17.33",
      "low": "17.00",
      "close": "17.29",
      "average": "17.1663",
      "volume": "105739",
      "turnover": "1815143.67",
      "trades": "565"
    },
    {
      "date": "2023-11-28",
      "bid": "16.78",
      "ask": "16.80",
      "open": "17.29",
      "high": "17.34",
      "low": "16.52",
      "close": "16.79",
      "average": "16.839",
      "volume": "84257",
      "turnover": "1418805.19",
      "trades": "346"
    },
    {
      "date": "2023-11-29",
      "bid": "17.30",
      "ask": "17.37",
      "open": "16.70",
      "high": "17.56",
      "low": "16.70",
      "close": "17.48",
      "average": "17.2875",
      "volume": "187434",
      "turnover": "3240248.64",
      "trades": "592"
    },
    {
      "date": "2023-11-30",
      "bid": "17.34",
      "ask": "17.40",
      "open": "17.48",
      "high": "17.81",
      "low": "17.10",
      "close": "17.57",
      "average": "17.5593",
      "volume": "292581",
      "turnover": "5137718.55",
      "trades": "519"
    },
    {
      "date": "2023-12-01",
      "bid": "17.96",
      "ask": "18.01",
      "open": "17.50",
      "high": "18.05",
      "low": "17.21",
      "close": "18.01",
      "average": "17.7947",
      "volume": "131759",
      "turnover": "2344614.21",
      "trades": "456"
    },
    {
      "date": "2023-12-04",
      "bid": "18.38",
      "ask": "18.47",
      "open": "18.00",
      "high": "19.61",
      "low": "17.46",
      "close": "18.46",
      "average": "18.7653",
      "volume": "423998",
      "turnover": "7956527.4",
      "trades": "1047"
    },
    {
      "date": "2023-12-05",
      "bid": "18.26",
      "ask": "18.30",
      "open": "18.39",
      "high": "18.93",
      "low": "18.03",
      "close": "18.44",
      "average": "18.5167",
      "volume": "182901",
      "turnover": "3386726.52",
      "trades": "540"
    },
    {
      "date": "2023-12-06",
      "bid": "19.21",
      "ask": "19.25",
      "open": "18.30",
      "high": "19.66",
      "low": "18.30",
      "close": "19.20",
      "average": "19.1543",
      "volume": "299796",
      "turnover": "5742435.73",
      "trades": "676"
    },
    {
      "date": "2023-12-07",
      "bid": "19.47",
      "ask": "19.58",
      "open": "19.18",
      "high": "19.72",
      "low": "18.61",
      "close": "19.59",
      "average": "19.1716",
      "volume": "215661",
      "turnover": "4134556.63",
      "trades": "524"
    },
    {
      "date": "2023-12-08",
      "bid": "19.08",
      "ask": "19.27",
      "open": "19.58",
      "high": "19.81",
      "low": "18.95",
      "close": "19.09",
      "average": "19.3864",
      "volume": "183831",
      "turnover": "3563819.26",
      "trades": "426"
    },
    {
      "date": "2023-12-11",
      "bid": "18.98",
      "ask": "19.03",
      "open": "19.00",
      "high": "19.12",
      "low": "18.60",
      "close": "18.98",
      "average": "18.9085",
      "volume": "131229",
      "turnover": "2481338.17",
      "trades": "440"
    },
    {
      "date": "2023-12-12",
      "bid": "18.26",
      "ask": "18.38",
      "open": "18.98",
      "high": "18.98",
      "low": "18.20",
      "close": "18.27",
      "average": "18.445",
      "volume": "247844",
      "turnover": "4571481.47",
      "trades": "663"
    },
    {
      "date": "2023-12-13",
      "bid": "19.09",
      "ask": "19.19",
      "open": "18.20",
      "high": "19.45",
      "low": "18.20",
      "close": "19.10",
      "average": "19.0055",
      "volume": "272823",
      "turnover": "5184326.47",
      "trades": "1131"
    },
    {
      "date": "2023-12-14",
      "bid": "20.52",
      "ask": "20.58",
      "open": "19.66",
      "high": "21.44",
      "low": "19.66",
      "close": "20.58",
      "average": "20.7281",
      "volume": "653717",
      "turnover": "13549865.5",
      "trades": "1310"
    },
    {
      "date": "2023-12-15",
      "bid": "20.44",
      "ask": "20.50",
      "open": "20.56",
      "high": "20.92",
      "low": "19.85",
      "close": "20.50",
      "average": "20.4578",
      "volume": "314304",
      "turnover": "6431151.58",
      "trades": "1139"
    },
    {
      "date": "2023-12-18",
      "bid": "20.20",
      "ask": "20.26",
      "open": "20.30",
      "high": "20.50",
      "low": "19.97",
      "close": "20.28",
      "average": "20.2815",
      "volume": "128720",
      "turnover": "2610637.44",
      "trades": "489"
    },
    {
      "date": "2023-12-19",
      "bid": "20.30",
      "ask": "20.36",
      "open": "20.28",
      "high": "21.00",
      "low": "20.16",
      "close": "20.28",
      "average": "20.5715",
      "volume": "191577",
      "turnover": "3940992.66",
      "trades": "602"
    },
    {
      "date": "2023-12-20",
      "bid": "20.44",
      "ask": "20.56",
      "open": "20.30",
      "high": "20.84",
      "low": "20.28",
      "close": "20.38",
      "average": "20.5639",
      "volume": "142772",
      "turnover": "2936030.95",
      "trades": "449"
    },
    {
      "date": "2023-12-21",
      "bid": "19.88",
      "ask": "20.00",
      "open": "20.08",
      "high": "20.16",
      "low": "19.80",
      "close": "19.98",
      "average": "19.9769",
      "volume": "76452",
      "turnover": "1527282.82",
      "trades": "381"
    },
    {
      "date": "2023-12-22",
      "bid": "19.97",
      "ask": "20.02",
      "open": "19.86",
      "high": "20.06",
      "low": "19.19",
      "close": "20.06",
      "average": "19.8272",
      "volume": "172694",
      "turnover": "3424045.46",
      "trades": "440"
    },
    {
      "date": "2023-12-27",
      "bid": "20.30",
      "ask": "20.42",
      "open": "20.06",
      "high": "20.76",
      "low": "20.02",
      "close": "20.40",
      "average": "20.5173",
      "volume": "107391",
      "turnover": "2203374.52",
      "trades": "490"
    },
    {
      "date": "2023-12-28",
      "bid": "20.74",
      "ask": "20.80",
      "open": "20.40",
      "high": "21.10",
      "low": "20.14",
      "close": "20.80",
      "average": "20.7816",
      "volume": "288097",
      "turnover": "5986996.02",
      "trades": "736"
    },
    {
      "date": "2023-12-29",
      "bid": "20.80",
      "ask": "20.92",
      "open": "20.78",
      "high": "21.06",
      "low": "20.52",
      "close": "21.00",
      "average": "20.9414",
      "volume": "170438",
      "turnover": "3569217.82",
      "trades": "481"
    },
    {
      "date": "2024-01-02",
      "bid": "20.24",
      "ask": "20.34",
      "open": "21.00",
      "high": "21.30",
      "low": "20.20",
      "close": "20.30",
      "average": "20.5921",
      "volume": "219977",
      "turnover": "4529563.34",
      "trades": "772"
    },
    {
      "date": "2024-01-03",
      "bid": "19.90",
      "ask": "19.96",
      "open": "20.30",
      "high": "20.96",
      "low": "19.80",
      "close": "19.85",
      "average": "20.1214",
      "volume": "219053",
      "turnover": "4405951.21",
      "trades": "562"
    },
    {
      "date": "2024-01-04",
      "bid": "20.04",
      "ask": "20.18",
      "open": "19.86",
      "high": "20.36",
      "low": "19.70",
      "close": "20.14",
      "average": "19.9515",
      "volume": "132534",
      "turnover": "2644241.99",
      "trades": "390"
    },
    {
      "date": "2024-01-05",
      "bid": "19.75",
      "ask": "19.84",
      "open": "20.08",
      "high": "20.08",
      "low": "19.46",
      "close": "19.75",
      "average": "19.6453",
      "volume": "57539",
      "turnover": "1130368.08",
      "trades": "292"
    },
    {
      "date": "2024-01-08",
      "bid": "19.20",
      "ask": "19.29",
      "open": "19.75",
      "high": "20.02",
      "low": "18.72",
      "close": "19.30",
      "average": "19.0605",
      "volume": "208700",
      "turnover": "3979294.31",
      "trades": "728"
    },
    {
      "date": "2024-01-09",
      "bid": "18.73",
      "ask": "18.82",
      "open": "19.50",
      "high": "19.81",
      "low": "18.41",
      "close": "18.83",
      "average": "18.7026",
      "volume": "212814",
      "turnover": "3985032.46",
      "trades": "625"
    },
    {
      "date": "2024-01-10",
      "bid": "18.82",
      "ask": "18.87",
      "open": "18.73",
      "high": "18.98",
      "low": "18.46",
      "close": "18.98",
      "average": "18.6898",
      "volume": "208045",
      "turnover": "3889007.37",
      "trades": "577"
    },
    {
      "date": "2024-01-11",
      "bid": "18.52",
      "ask": "18.74",
      "open": "18.90",
      "high": "19.27",
      "low": "18.40",
      "close": "18.42",
      "average": "18.7825",
      "volume": "164609",
      "turnover": "3095611.11",
      "trades": "507"
    },
    {
      "date": "2024-01-12",
      "bid": "18.06",
      "ask": "18.10",
      "open": "18.43",
      "high": "18.89",
      "low": "18.00",
      "close": "18.06",
      "average": "18.3595",
      "volume": "625659",
      "turnover": "11488294.39",
      "trades": "655"
    },
    {
      "date": "2024-01-15",
      "bid": "17.16",
      "ask": "17.34",
      "open": "18.06",
      "high": "18.15",
      "low": "16.97",
      "close": "17.09",
      "average": "17.3205",
      "volume": "478402",
      "turnover": "8286146.53",
      "trades": "903"
    },
    {
      "date": "2024-01-16",
      "bid": "16.88",
      "ask": "17.00",
      "open": "17.02",
      "high": "17.46",
      "low": "16.72",
      "close": "16.96",
      "average": "17.1714",
      "volume": "232902",
      "turnover": "4002885.53",
      "trades": "678"
    },
    {
      "date": "2024-01-17",
      "bid": "16.76",
      "ask": "16.81",
      "open": "16.96",
      "high": "16.96",
      "low": "16.50",
      "close": "16.70",
      "average": "16.6711",
      "volume": "191246",
      "turnover": "3188861.34",
      "trades": "545"
    },
    {
      "date": "2024-01-18",
      "bid": "16.94",
      "ask": "16.98",
      "open": "16.96",
      "high": "17.09",
      "low": "16.68",
      "close": "17.00",
      "average": "16.9055",
      "volume": "191842",
      "turnover": "3244643.25",
      "trades": "513"
    },
    {
      "date": "2024-01-19",
      "bid": "16.94",
      "ask": "16.98",
      "open": "17.10",
      "high": "17.29",
      "low": "16.85",
      "close": "16.85",
      "average": "16.9887",
      "volume": "164601",
      "turnover": "2800468.63",
      "trades": "504"
    },
    {
      "date": "2024-01-22",
      "bid": "17.15",
      "ask": "17.25",
      "open": "16.94",
      "high": "17.53",
      "low": "16.86",
      "close": "17.15",
      "average": "17.108",
      "volume": "229743",
      "turnover": "3930903.46",
      "trades": "484"
    },
    {
      "date": "2024-01-23",
      "bid": "16.22",
      "ask": "16.31",
      "open": "17.18",
      "high": "17.50",
      "low": "15.30",
      "close": "16.25",
      "average": "15.9986",
      "volume": "973583",
      "turnover": "15585323.13",
      "trades": "2032"
    },
    {
      "date": "2024-01-24",
      "bid": "16.61",
      "ask": "16.74",
      "open": "16.33",
      "high": "17.16",
      "low": "16.33",
      "close": "16.75",
      "average": "16.8089",
      "volume": "380300",
      "turnover": "6391585.59",
      "trades": "724"
    },
    {
      "date": "2024-01-25",
      "bid": "16.71",
      "ask": "16.80",
      "open": "16.84",
      "high": "17.00",
      "low": "16.60",
      "close": "16.83",
      "average": "16.7377",
      "volume": "168946",
      "turnover": "2828274.68",
      "trades": "473"
    },
    {
      "date": "2024-01-26",
      "bid": "17.30",
      "ask": "17.39",
      "open": "16.79",
      "high": "17.59",
      "low": "16.49",
      "close": "17.37",
      "average": "17.1916",
      "volume": "320761",
      "turnover": "5507969.56",
      "trades": "574"
    },
    {
      "date": "2024-01-29",
      "bid": "17.60",
      "ask": "17.69",
      "open": "17.36",
      "high": "17.74",
      "low": "16.67",
      "close": "17.64",
      "average": "17.0641",
      "volume": "239165",
      "turnover": "4079421.54",
      "trades": "773"
    },
    {
      "date": "2024-01-30",
      "bid": "18.08",
      "ask": "18.20",
      "open": "17.70",
      "high": "18.40",
      "low": "17.68",
      "close": "18.12",
      "average": "18.1247",
      "volume": "314852",
      "turnover": "5705902.95",
      "trades": "653"
    },
    {
      "date": "2024-01-31",
      "bid": "17.80",
      "ask": "17.89",
      "open": "18.00",
      "high": "18.35",
      "low": "17.58",
      "close": "17.66",
      "average": "17.7813",
      "volume": "271563",
      "turnover": "4828620.43",
      "trades": "442"
    },
    {
      "date": "2024-02-01",
      "bid": "16.82",
      "ask": "16.88",
      "open": "17.50",
      "high": "17.50",
      "low": "16.78",
      "close": "16.88",
      "average": "17.0951",
      "volume": "138817",
      "turnover": "2372520.69",
      "trades": "531"
    },
    {
      "date": "2024-02-02",
      "bid": "17.51",
      "ask": "17.60",
      "open": "17.26",
      "high": "17.99",
      "low": "17.25",
      "close": "17.65",
      "average": "17.5728",
      "volume": "292780",
      "turnover": "5145302.79",
      "trades": "628"
    },
    {
      "date": "2024-02-05",
      "bid": "17.80",
      "ask": "17.86",
      "open": "17.55",
      "high": "18.00",
      "low": "17.55",
      "close": "17.90",
      "average": "17.7551",
      "volume": "145521",
      "turnover": "2583754.1",
      "trades": "498"
    },
    {
      "date": "2024-02-06",
      "bid": "16.70",
      "ask": "16.76",
      "open": "17.85",
      "high": "18.00",
      "low": "16.44",
      "close": "16.47",
      "average": "16.7659",
      "volume": "363262",
      "turnover": "6090893.12",
      "trades": "1011"
    },
    {
      "date": "2024-02-07",
      "bid": "16.78",
      "ask": "16.84",
      "open": "16.66",
      "high": "16.99",
      "low": "16.45",
      "close": "16.81",
      "average": "16.7298",
      "volume": "303311",
      "turnover": "5073844.37",
      "trades": "644"
    },
    {
      "date": "2024-02-08",
      "bid": "17.17",
      "ask": "17.26",
      "open": "16.81",
      "high": "17.20",
      "low": "16.70",
      "close": "17.09",
      "average": "16.9372",
      "volume": "228882",
      "turnover": "3876620.31",
      "trades": "480"
    },
    {
      "date": "2024-02-09",
      "bid": "16.70",
      "ask": "16.74",
      "open": "17.04",
      "high": "17.30",
      "low": "16.63",
      "close": "16.76",
      "average": "16.7906",
      "volume": "173659",
      "turnover": "2915838.86",
      "trades": "417"
    },
    {
      "date": "2024-02-12",
      "bid": "16.95",
      "ask": "17.04",
      "open": "16.76",
      "high": "17.10",
      "low": "16.61",
      "close": "17.04",
      "average": "16.8315",
      "volume": "135591",
      "turnover": "2282200.42",
      "trades": "418"
    },
    {
      "date": "2024-02-13",
      "bid": "16.52",
      "ask": "16.55",
      "open": "17.03",
      "high": "17.22",
      "low": "16.46",
      "close": "16.56",
      "average": "16.8608",
      "volume": "526296",
      "turnover": "8873778.86",
      "trades": "431"
    },
    {
      "date": "2024-02-14",
      "bid": "17.04",
      "ask": "17.13",
      "open": "16.56",
      "high": "17.13",
      "low": "16.48",
      "close": "17.11",
      "average": "16.9036",
      "volume": "105872",
      "turnover": "1789355.97",
      "trades": "351"
    },
    {
      "date": "2024-02-15",
      "bid": "16.86",
      "ask": "16.91",
      "open": "17.11",
      "high": "17.36",
      "low": "16.67",
      "close": "16.92",
      "average": "16.9994",
      "volume": "179043",
      "turnover": "3043623.04",
      "trades": "407"
    },
    {
      "date": "2024-02-16",
      "bid": "16.63",
      "ask": "16.66",
      "open": "16.91",
      "high": "17.30",
      "low": "16.57",
      "close": "16.59",
      "average": "16.9413",
      "volume": "927248",
      "turnover": "15600562.3",
      "trades": "420"
    },
    {
      "date": "2024-02-19",
      "bid": "18.93",
      "ask": "19.06",
      "open": "17.60",
      "high": "20.20",
      "low": "17.60",
      "close": "18.87",
      "average": "19.3329",
      "volume": "1240364",
      "turnover": "24079526.25",
      "trades": "2266"
    },
    {
      "date": "2024-02-20",
      "bid": "19.92",
      "ask": "19.96",
      "open": "18.60",
      "high": "20.26",
      "low": "18.60",
      "close": "19.97",
      "average": "19.6819",
      "volume": "777500",
      "turnover": "15310357.84",
      "trades": "1538"
    },
    {
      "date": "2024-02-21",
      "bid": "20.10",
      "ask": "20.12",
      "open": "20.04",
      "high": "20.34",
      "low": "19.31",
      "close": "20.12",
      "average": "20.0264",
      "volume": "512637",
      "turnover": "10261811.42",
      "trades": "926"
    },
    {
      "date": "2024-02-22",
      "bid": "20.12",
      "ask": "20.20",
      "open": "20.48",
      "high": "20.62",
      "low": "19.31",
      "close": "20.02",
      "average": "19.8696",
      "volume": "275063",
      "turnover": "5463817.33",
      "trades": "707"
    },
    {
      "date": "2024-02-23",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.12",
      "high": "20.68",
      "low": "19.91",
      "close": "20.22",
      "average": "20.2294",
      "volume": "201673",
      "turnover": "4079714.33",
      "trades": "595"
    },
    {
      "date": "2024-02-26",
      "bid": "20.60",
      "ask": "20.72",
      "open": "20.20",
      "high": "21.12",
      "low": "19.94",
      "close": "20.54",
      "average": "20.6493",
      "volume": "349473",
      "turnover": "7217987.11",
      "trades": "849"
    },
    {
      "date": "2024-02-27",
      "bid": "21.16",
      "ask": "21.38",
      "open": "20.54",
      "high": "21.78",
      "low": "20.20",
      "close": "21.22",
      "average": "21.3641",
      "volume": "410196",
      "turnover": "8763467.86",
      "trades": "963"
    },
    {
      "date": "2024-02-28",
      "bid": "21.56",
      "ask": "21.60",
      "open": "21.22",
      "high": "21.60",
      "low": "20.66",
      "close": "21.60",
      "average": "21.2595",
      "volume": "270961",
      "turnover": "5760500.97",
      "trades": "837"
    },
    {
      "date": "2024-02-29",
      "bid": "22.52",
      "ask": "22.56",
      "open": "21.80",
      "high": "22.78",
      "low": "21.26",
      "close": "22.62",
      "average": "22.2814",
      "volume": "483832",
      "turnover": "10775391.09",
      "trades": "1086"
    },
    {
      "date": "2024-03-01",
      "bid": "21.64",
      "ask": "21.70",
      "open": "22.66",
      "high": "22.96",
      "low": "21.22",
      "close": "21.64",
      "average": "22.1174",
      "volume": "262717",
      "turnover": "5810282.26",
      "trades": "910"
    },
    {
      "date": "2024-03-04",
      "bid": "20.88",
      "ask": "20.92",
      "open": "21.64",
      "high": "21.70",
      "low": "20.90",
      "close": "20.92",
      "average": "21.139",
      "volume": "220734",
      "turnover": "4666101.66",
      "trades": "753"
    },
    {
      "date": "2024-03-05",
      "bid": "19.98",
      "ask": "20.08",
      "open": "20.90",
      "high": "20.90",
      "low": "19.91",
      "close": "20.04",
      "average": "20.3082",
      "volume": "257470",
      "turnover": "5226061.37",
      "trades": "751"
    },
    {
      "date": "2024-03-06",
      "bid": "21.20",
      "ask": "21.22",
      "open": "20.06",
      "high": "21.24",
      "low": "20.06",
      "close": "21.22",
      "average": "20.9567",
      "volume": "211130",
      "turnover": "4428679.13",
      "trades": "592"
    },
    {
      "date": "2024-03-07",
      "bid": "20.76",
      "ask": "20.88",
      "open": "20.72",
      "high": "21.24",
      "low": "20.70",
      "close": "20.88",
      "average": "20.9705",
      "volume": "101244",
      "turnover": "2123052.22",
      "trades": "332"
    },
    {
      "date": "2024-03-08",
      "bid": "20.82",
      "ask": "20.88",
      "open": "20.88",
      "high": "21.00",
      "low": "20.34",
      "close": "20.86",
      "average": "20.6886",
      "volume": "162799",
      "turnover": "3367549.76",
      "trades": "406"
    },
    {
      "date": "2024-03-11",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.86",
      "high": "21.20",
      "low": "20.46",
      "close": "21.08",
      "average": "20.9561",
      "volume": "106648",
      "turnover": "2234930.08",
      "trades": "446"
    },
    {
      "date": "2024-03-12",
      "bid": "21.54",
      "ask": "21.60",
      "open": "21.10",
      "high": "21.90",
      "low": "21.10",
      "close": "21.58",
      "average": "21.5805",
      "volume": "228105",
      "turnover": "4922636.09",
      "trades": "656"
    },
    {
      "date": "2024-03-13",
      "bid": "21.04",
      "ask": "21.08",
      "open": "21.58",
      "high": "21.58",
      "low": "21.06",
      "close": "21.10",
      "average": "21.1572",
      "volume": "131149",
      "turnover": "2775166.61",
      "trades": "402"
    },
    {
      "date": "2024-03-14",
      "bid": "20.86",
      "ask": "20.96",
      "open": "21.20",
      "high": "21.84",
      "low": "20.78",
      "close": "20.78",
      "average": "21.3575",
      "volume": "219424",
      "turnover": "4685988.28",
      "trades": "940"
    },
    {
      "date": "2024-03-15",
      "bid": "22.12",
      "ask": "22.20",
      "open": "21.34",
      "high": "23.16",
      "low": "21.34",
      "close": "22.28",
      "average": "22.3962",
      "volume": "785109",
      "turnover": "17585174.77",
      "trades": "2548"
    },
    {
      "date": "2024-03-18",
      "bid": "21.56",
      "ask": "21.68",
      "open": "22.30",
      "high": "22.50",
      "low": "21.50",
      "close": "21.50",
      "average": "21.8666",
      "volume": "231590",
      "turnover": "5061310.63",
      "trades": "760"
    },
    {
      "date": "2024-03-19",
      "bid": "21.48",
      "ask": "21.60",
      "open": "21.40",
      "high": "21.60",
      "low": "21.24",
      "close": "21.60",
      "average": "21.4137",
      "volume": "149576",
      "turnover": "3202087.84",
      "trades": "386"
    },
    {
      "date": "2024-03-20",
      "bid": "21.10",
      "ask": "21.22",
      "open": "21.60",
      "high": "21.60",
      "low": "21.08",
      "close": "21.12",
      "average": "21.1952",
      "volume": "167976",
      "turnover": "3560092.12",
      "trades": "371"
    },
    {
      "date": "2024-03-21",
      "bid": "21.28",
      "ask": "21.34",
      "open": "21.22",
      "high": "21.52",
      "low": "20.94",
      "close": "21.30",
      "average": "21.2308",
      "volume": "291319",
      "turnover": "6192544.37",
      "trades": "544"
    },
    {
      "date": "2024-03-22",
      "bid": "21.10",
      "ask": "21.14",
      "open": "21.22",
      "high": "21.50",
      "low": "20.98",
      "close": "20.98",
      "average": "21.2177",
      "volume": "171612",
      "turnover": "3647898.91",
      "trades": "481"
    },
    {
      "date": "2024-03-25",
      "bid": "20.86",
      "ask": "20.90",
      "open": "20.98",
      "high": "21.10",
      "low": "20.44",
      "close": "20.76",
      "average": "20.679",
      "volume": "197278",
      "turnover": "4079935.44",
      "trades": "561"
    },
    {
      "date": "2024-03-26",
      "bid": "20.46",
      "ask": "20.50",
      "open": "20.78",
      "high": "20.98",
      "low": "20.36",
      "close": "20.42",
      "average": "20.4607",
      "volume": "281349",
      "turnover": "5757184.48",
      "trades": "718"
    },
    {
      "date": "2024-03-27",
      "bid": "20.22",
      "ask": "20.26",
      "open": "20.42",
      "high": "20.42",
      "low": "20.04",
      "close": "20.22",
      "average": "20.1873",
      "volume": "174977",
      "turnover": "3533449.43",
      "trades": "643"
    },
    {
      "date": "2024-03-28",
      "bid": "20.28",
      "ask": "20.36",
      "open": "20.22",
      "high": "20.38",
      "low": "20.06",
      "close": "20.38",
      "average": "20.213",
      "volume": "295907",
      "turnover": "5982117.03",
      "trades": "334"
    },
    {
      "date": "2024-04-02",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.80",
      "low": "20.24",
      "close": "20.40",
      "average": "20.5196",
      "volume": "492572",
      "turnover": "10127167.66",
      "trades": "986"
    },
    {
      "date": "2024-04-03",
      "bid": "21.66",
      "ask": "21.70",
      "open": "20.44",
      "high": "21.88",
      "low": "20.30",
      "close": "21.62",
      "average": "21.3949",
      "volume": "449182",
      "turnover": "9610676.74",
      "trades": "1086"
    },
    {
      "date": "2024-04-04",
      "bid": "23.14",
      "ask": "23.24",
      "open": "21.60",
      "high": "23.26",
      "low": "21.50",
      "close": "23.10",
      "average": "22.6767",
      "volume": "694156",
      "turnover": "15742016.17",
      "trades": "1829"
    },
    {
      "date": "2024-04-05",
      "bid": "23.26",
      "ask": "23.32",
      "open": "22.98",
      "high": "23.40",
      "low": "22.46",
      "close": "23.20",
      "average": "23.0787",
      "volume": "409540",
      "turnover": "9451649.3",
      "trades": "1053"
    },
    {
      "date": "2024-04-08",
      "bid": "23.90",
      "ask": "24.04",
      "open": "23.40",
      "high": "24.20",
      "low": "23.34",
      "close": "23.80",
      "average": "23.82",
      "volume": "422031",
      "turnover": "10053851.25",
      "trades": "1434"
    },
    {
      "date": "2024-04-09",
      "bid": "24.48",
      "ask": "24.60",
      "open": "23.86",
      "high": "25.00",
      "low": "23.30",
      "close": "24.54",
      "average": "24.4269",
      "volume": "311749",
      "turnover": "7614596.74",
      "trades": "962"
    },
    {
      "date": "2024-04-10",
      "bid": "23.22",
      "ask": "23.38",
      "open": "24.60",
      "high": "24.82",
      "low": "23.24",
      "close": "23.36",
      "average": "24.0348",
      "volume": "324401",
      "turnover": "7796471.3",
      "trades": "1263"
    },
    {
      "date": "2024-04-11",
      "bid": "24.32",
      "ask": "24.40",
      "open": "23.36",
      "high": "24.60",
      "low": "23.16",
      "close": "24.38",
      "average": "23.8647",
      "volume": "335533",
      "turnover": "8007385.98",
      "trades": "1191"
    },
    {
      "date": "2024-04-12",
      "bid": "24.94",
      "ask": "25.08",
      "open": "24.40",
      "high": "25.70",
      "low": "24.38",
      "close": "24.84",
      "average": "25.1581",
      "volume": "320968",
      "turnover": "8074368.51",
      "trades": "1140"
    },
    {
      "date": "2024-04-15",
      "bid": "24.66",
      "ask": "24.84",
      "open": "24.24",
      "high": "25.06",
      "low": "23.92",
      "close": "24.68",
      "average": "24.378",
      "volume": "213504",
      "turnover": "5204804.82",
      "trades": "723"
    },
    {
      "date": "2024-04-16",
      "bid": "23.30",
      "ask": "23.44",
      "open": "24.52",
      "high": "24.52",
      "low": "22.94",
      "close": "23.28",
      "average": "23.6177",
      "volume": "329621",
      "turnover": "7784865.65",
      "trades": "1070"
    },
    {
      "date": "2024-04-17",
      "bid": "22.74",
      "ask": "22.84",
      "open": "23.28",
      "high": "23.86",
      "low": "22.74",
      "close": "22.74",
      "average": "23.1903",
      "volume": "167375",
      "turnover": "3881533.32",
      "trades": "614"
    },
    {
      "date": "2024-04-18",
      "bid": "23.64",
      "ask": "23.70",
      "open": "22.78",
      "high": "23.72",
      "low": "22.78",
      "close": "23.68",
      "average": "23.264",
      "volume": "219799",
      "turnover": "5112184.07",
      "trades": "744"
    },
    {
      "date": "2024-04-19",
      "bid": "23.14",
      "ask": "23.32",
      "open": "23.50",
      "high": "23.50",
      "low": "22.92",
      "close": "23.12",
      "average": "23.0836",
      "volume": "157843",
      "turnover": "3643635.81",
      "trades": "588"
    },
    {
      "date": "2024-04-22",
      "bid": "23.82",
      "ask": "24.00",
      "open": "23.48",
      "high": "24.46",
      "low": "23.40",
      "close": "23.82",
      "average": "23.8982",
      "volume": "177511",
      "turnover": "4242861.12",
      "trades": "707"
    },
    {
      "date": "2024-04-23",
      "bid": "25.42",
      "ask": "25.48",
      "open": "23.52",
      "high": "25.52",
      "low": "23.00",
      "close": "25.52",
      "average": "24.2827",
      "volume": "555264",
      "turnover": "13481343.41",
      "trades": "1609"
    },
    {
      "date": "2024-04-24",
      "bid": "27.30",
      "ask": "27.48",
      "open": "25.80",
      "high": "27.86",
      "low": "25.80",
      "close": "27.48",
      "average": "27.0889",
      "volume": "783083",
      "turnover": "21199187.52",
      "trades": "2658"
    },
    {
      "date": "2024-04-25",
      "bid": "26.96",
      "ask": "27.00",
      "open": "27.48",
      "high": "27.56",
      "low": "26.20",
      "close": "26.94",
      "average": "26.8612",
      "volume": "346263",
      "turnover": "9299748.09",
      "trades": "1598"
    },
    {
      "date": "2024-04-26",
      "bid": "26.94",
      "ask": "26.98",
      "open": "27.66",
      "high": "28.10",
      "low": "26.80",
      "close": "27.00",
      "average": "27.4504",
      "volume": "273564",
      "turnover": "7509862.82",
      "trades": "1268"
    },
    {
      "date": "2024-04-29",
      "bid": "26.46",
      "ask": "26.62",
      "open": "26.86",
      "high": "27.30",
      "low": "26.46",
      "close": "26.72",
      "average": "26.8778",
      "volume": "204103",
      "turnover": "5485941.16",
      "trades": "916"
    },
    {
      "date": "2024-04-30",
      "bid": "26.32",
      "ask": "26.46",
      "open": "26.72",
      "high": "26.92",
      "low": "26.20",
      "close": "26.44",
      "average": "26.4967",
      "volume": "110292",
      "turnover": "2922606.18",
      "trades": "428"
    },
    {
      "date": "2024-05-02",
      "bid": "26.06",
      "ask": "26.10",
      "open": "26.38",
      "high": "27.04",
      "low": "25.80",
      "close": "25.90",
      "average": "26.3578",
      "volume": "149383",
      "turnover": "3937350.08",
      "trades": "934"
    },
    {
      "date": "2024-05-03",
      "bid": "25.94",
      "ask": "26.08",
      "open": "26.00",
      "high": "26.42",
      "low": "25.42",
      "close": "25.88",
      "average": "25.8438",
      "volume": "157071",
      "turnover": "4059313.96",
      "trades": "567"
    },
    {
      "date": "2024-05-06",
      "bid": "27.26",
      "ask": "27.36",
      "open": "25.88",
      "high": "27.42",
      "low": "25.56",
      "close": "27.42",
      "average": "26.7723",
      "volume": "223067",
      "turnover": "5963763.12",
      "trades": "848"
    },
    {
      "date": "2024-05-07",
      "bid": "27.84",
      "ask": "27.96",
      "open": "27.54",
      "high": "28.34",
      "low": "27.42",
      "close": "27.82",
      "average": "27.9241",
      "volume": "132911",
      "turnover": "3711620.09",
      "trades": "608"
    },
    {
      "date": "2024-05-08",
      "bid": "28.60",
      "ask": "28.70",
      "open": "27.82",
      "high": "28.72",
      "low": "27.72",
      "close": "28.70",
      "average": "28.4781",
      "volume": "168716",
      "turnover": "4804718.13",
      "trades": "653"
    },
    {
      "date": "2024-05-10",
      "bid": "29.54",
      "ask": "29.56",
      "open": "29.48",
      "high": "29.88",
      "low": "28.26",
      "close": "29.66",
      "average": "29.4509",
      "volume": "867090",
      "turnover": "25521316.22",
      "trades": "1990"
    },
    {
      "date": "2024-05-13",
      "bid": "29.08",
      "ask": "29.14",
      "open": "29.66",
      "high": "29.86",
      "low": "28.40",
      "close": "29.16",
      "average": "29.0134",
      "volume": "345358",
      "turnover": "10019733.21",
      "trades": "1153"
    },
    {
      "date": "2024-05-14",
      "bid": "29.46",
      "ask": "29.58",
      "open": "29.16",
      "high": "30.08",
      "low": "28.78",
      "close": "29.52",
      "average": "29.3982",
      "volume": "369412",
      "turnover": "10861431.44",
      "trades": "1092"
    },
    {
      "date": "2024-05-15",
      "bid": "29.32",
      "ask": "29.36",
      "open": "29.70",
      "high": "30.30",
      "low": "29.16",
      "close": "29.16",
      "average": "29.4092",
      "volume": "244564",
      "turnover": "7191817.1",
      "trades": "843"
    },
    {
      "date": "2024-05-16",
      "bid": "29.82",
      "ask": "29.86",
      "open": "29.00",
      "high": "30.08",
      "low": "28.94",
      "close": "29.78",
      "average": "29.4766",
      "volume": "353496",
      "turnover": "10419883.96",
      "trades": "1032"
    },
    {
      "date": "2024-05-17",
      "bid": "29.48",
      "ask": "29.56",
      "open": "29.68",
      "high": "29.94",
      "low": "29.00",
      "close": "29.46",
      "average": "29.4138",
      "volume": "458042",
      "turnover": "13472795.11",
      "trades": "1204"
    },
    {
      "date": "2024-05-20",
      "bid": "29.88",
      "ask": "29.96",
      "open": "29.46",
      "high": "30.42",
      "low": "29.10",
      "close": "29.80",
      "average": "29.9815",
      "volume": "235391",
      "turnover": "7057463.21",
      "trades": "769"
    },
    {
      "date": "2024-05-21",
      "bid": "29.18",
      "ask": "29.28",
      "open": "29.96",
      "high": "29.96",
      "low": "29.14",
      "close": "29.14",
      "average": "29.4491",
      "volume": "135969",
      "turnover": "4004272.42",
      "trades": "572"
    },
    {
      "date": "2024-05-22",
      "bid": "28.86",
      "ask": "28.94",
      "open": "29.10",
      "high": "29.38",
      "low": "28.54",
      "close": "28.82",
      "average": "28.9778",
      "volume": "224186",
      "turnover": "6496538.66",
      "trades": "819"
    },
    {
      "date": "2024-05-23",
      "bid": "27.86",
      "ask": "28.02",
      "open": "28.84",
      "high": "29.36",
      "low": "27.84",
      "close": "27.86",
      "average": "28.6001",
      "volume": "224046",
      "turnover": "6407941.5",
      "trades": "1097"
    },
    {
      "date": "2024-05-24",
      "bid": "28.10",
      "ask": "28.14",
      "open": "27.86",
      "high": "28.18",
      "low": "27.42",
      "close": "28.14",
      "average": "27.9732",
      "volume": "229069",
      "turnover": "6407769.23",
      "trades": "848"
    },
    {
      "date": "2024-05-27",
      "bid": "27.98",
      "ask": "28.00",
      "open": "28.44",
      "high": "28.44",
      "low": "27.42",
      "close": "28.00",
      "average": "27.8732",
      "volume": "199518",
      "turnover": "5561213.54",
      "trades": "863"
    },
    {
      "date": "2024-05-28",
      "bid": "27.18",
      "ask": "27.24",
      "open": "28.00",
      "high": "28.10",
      "low": "27.00",
      "close": "27.18",
      "average": "27.4412",
      "volume": "252577",
      "turnover": "6934952.06",
      "trades": "1059"
    },
    {
      "date": "2024-05-29",
      "bid": "26.72",
      "ask": "26.76",
      "open": "27.10",
      "high": "27.12",
      "low": "26.68",
      "close": "26.68",
      "average": "26.8535",
      "volume": "222973",
      "turnover": "5987874.92",
      "trades": "1232"
    },
    {
      "date": "2024-05-30",
      "bid": "27.34",
      "ask": "27.46",
      "open": "26.58",
      "high": "27.90",
      "low": "26.26",
      "close": "27.44",
      "average": "27.3529",
      "volume": "323658",
      "turnover": "8852047.24",
      "trades": "1154"
    },
    {
      "date": "2024-05-31",
      "bid": "27.76",
      "ask": "27.84",
      "open": "27.90",
      "high": "28.02",
      "low": "27.18",
      "close": "27.84",
      "average": "27.681",
      "volume": "453080",
      "turnover": "12540599.09",
      "trades": "1155"
    },
    {
      "date": "2024-06-03",
      "bid": "27.96",
      "ask": "28.06",
      "open": "27.84",
      "high": "28.30",
      "low": "27.58",
      "close": "28.04",
      "average": "27.9879",
      "volume": "129573",
      "turnover": "3626140.76",
      "trades": "617"
    },
    {
      "date": "2024-06-04",
      "bid": "28.24",
      "ask": "28.28",
      "open": "28.04",
      "high": "28.32",
      "low": "27.52",
      "close": "28.28",
      "average": "28.0623",
      "volume": "292045",
      "turnover": "8195444.78",
      "trades": "993"
    },
    {
      "date": "2024-06-05",
      "bid": "27.94",
      "ask": "28.00",
      "open": "28.28",
      "high": "28.44",
      "low": "27.88",
      "close": "28.00",
      "average": "28.0205",
      "volume": "130121",
      "turnover": "3643997.01",
      "trades": "513"
    },
    {
      "date": "2024-06-07",
      "bid": "27.04",
      "ask": "27.16",
      "open": "28.00",
      "high": "28.32",
      "low": "27.00",
      "close": "27.22",
      "average": "27.7563",
      "volume": "196541",
      "turnover": "5455552.96",
      "trades": "619"
    },
    {
      "date": "2024-06-10",
      "bid": "27.34",
      "ask": "27.46",
      "open": "27.00",
      "high": "27.76",
      "low": "26.40",
      "close": "27.36",
      "average": "27.1933",
      "volume": "208245",
      "turnover": "5673658.5",
      "trades": "685"
    },
    {
      "date": "2024-06-11",
      "bid": "26.32",
      "ask": "26.38",
      "open": "27.38",
      "high": "27.64",
      "low": "26.32",
      "close": "26.42",
      "average": "26.9759",
      "volume": "168785",
      "turnover": "4553423.83",
      "trades": "720"
    },
    {
      "date": "2024-06-12",
      "bid": "27.16",
      "ask": "27.24",
      "open": "26.32",
      "high": "27.64",
      "low": "26.12",
      "close": "27.18",
      "average": "26.6062",
      "volume": "409266",
      "turnover": "10873295.91",
      "trades": "1065"
    },
    {
      "date": "2024-06-13",
      "bid": "25.92",
      "ask": "25.98",
      "open": "27.14",
      "high": "27.14",
      "low": "25.80",
      "close": "25.90",
      "average": "26.3307",
      "volume": "152313",
      "turnover": "4010503.62",
      "trades": "631"
    },
    {
      "date": "2024-06-14",
      "bid": "25.00",
      "ask": "25.10",
      "open": "26.02",
      "high": "26.02",
      "low": "24.94",
      "close": "25.16",
      "average": "25.412",
      "volume": "232846",
      "turnover": "5898575.14",
      "trades": "769"
    },
    {
      "date": "2024-06-17",
      "bid": "26.02",
      "ask": "26.08",
      "open": "25.56",
      "high": "26.18",
      "low": "25.56",
      "close": "26.04",
      "average": "25.857",
      "volume": "330845",
      "turnover": "8554619.96",
      "trades": "881"
    },
    {
      "date": "2024-06-18",
      "bid": "26.02",
      "ask": "26.08",
      "open": "26.08",
      "high": "26.62",
      "low": "25.92",
      "close": "26.06",
      "average": "26.4132",
      "volume": "343110",
      "turnover": "9064065.77",
      "trades": "1063"
    },
    {
      "date": "2024-06-19",
      "bid": "25.60",
      "ask": "25.68",
      "open": "26.10",
      "high": "26.44",
      "low": "25.62",
      "close": "25.64",
      "average": "26.1728",
      "volume": "170201",
      "turnover": "4454644.78",
      "trades": "661"
    },
    {
      "date": "2024-06-20",
      "bid": "26.48",
      "ask": "26.54",
      "open": "25.72",
      "high": "26.82",
      "low": "25.72",
      "close": "26.54",
      "average": "26.4944",
      "volume": "486663",
      "turnover": "12893827.08",
      "trades": "797"
    },
    {
      "date": "2024-06-24",
      "bid": "27.68",
      "ask": "27.70",
      "open": "26.88",
      "high": "27.88",
      "low": "26.48",
      "close": "27.68",
      "average": "27.3163",
      "volume": "402746",
      "turnover": "11000044.57",
      "trades": "1076"
    },
    {
      "date": "2024-06-25",
      "bid": "27.24",
      "ask": "27.30",
      "open": "27.68",
      "high": "28.28",
      "low": "27.20",
      "close": "27.30",
      "average": "27.8403",
      "volume": "215572",
      "turnover": "6001647.24",
      "trades": "1150"
    },
    {
      "date": "2024-06-26",
      "bid": "26.60",
      "ask": "26.64",
      "open": "27.30",
      "high": "27.80",
      "low": "26.42",
      "close": "26.54",
      "average": "27.1528",
      "volume": "160652",
      "turnover": "4362156.88",
      "trades": "685"
    },
    {
      "date": "2024-06-27",
      "bid": "26.26",
      "ask": "26.32",
      "open": "26.54",
      "high": "26.84",
      "low": "26.24",
      "close": "26.26",
      "average": "26.48",
      "volume": "162786",
      "turnover": "4310454.28",
      "trades": "742"
    },
    {
      "date": "2024-06-28",
      "bid": "26.14",
      "ask": "26.24",
      "open": "26.26",
      "high": "26.90",
      "low": "25.84",
      "close": "26.08",
      "average": "26.2766",
      "volume": "166934",
      "turnover": "4386299.26",
      "trades": "798"
    },
    {
      "date": "2024-07-01",
      "bid": "26.84",
      "ask": "26.90",
      "open": "26.40",
      "high": "27.22",
      "low": "26.40",
      "close": "27.00",
      "average": "26.9761",
      "volume": "289637",
      "turnover": "7813252.12",
      "trades": "971"
    },
    {
      "date": "2024-07-02",
      "bid": "26.58",
      "ask": "26.70",
      "open": "27.06",
      "high": "27.24",
      "low": "26.56",
      "close": "26.56",
      "average": "26.8322",
      "volume": "98858",
      "turnover": "2652602.21",
      "trades": "580"
    },
    {
      "date": "2024-07-03",
      "bid": "27.16",
      "ask": "27.24",
      "open": "26.64",
      "high": "27.24",
      "low": "26.50",
      "close": "27.24",
      "average": "26.9502",
      "volume": "144122",
      "turnover": "3884112.76",
      "trades": "811"
    },
    {
      "date": "2024-07-04",
      "bid": "26.92",
      "ask": "26.98",
      "open": "27.16",
      "high": "27.68",
      "low": "26.68",
      "close": "26.90",
      "average": "27.1974",
      "volume": "149278",
      "turnover": "4059970.42",
      "trades": "486"
    },
    {
      "date": "2024-07-05",
      "bid": "26.80",
      "ask": "26.92",
      "open": "26.90",
      "high": "27.08",
      "low": "26.60",
      "close": "26.72",
      "average": "26.8301",
      "volume": "76999",
      "turnover": "2065890.3",
      "trades": "508"
    },
    {
      "date": "2024-07-08",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.72",
      "high": "26.74",
      "low": "26.04",
      "close": "26.42",
      "average": "26.3285",
      "volume": "148057",
      "turnover": "3898144.38",
      "trades": "735"
    },
    {
      "date": "2024-07-09",
      "bid": "26.24",
      "ask": "26.32",
      "open": "26.64",
      "high": "27.02",
      "low": "26.24",
      "close": "26.24",
      "average": "26.596",
      "volume": "183282",
      "turnover": "4874457.88",
      "trades": "694"
    },
    {
      "date": "2024-07-10",
      "bid": "26.70",
      "ask": "26.80",
      "open": "26.24",
      "high": "27.00",
      "low": "26.02",
      "close": "26.62",
      "average": "26.535",
      "volume": "122988",
      "turnover": "3263299.36",
      "trades": "476"
    },
    {
      "date": "2024-07-11",
      "bid": "27.34",
      "ask": "27.46",
      "open": "26.56",
      "high": "27.68",
      "low": "26.44",
      "close": "27.48",
      "average": "27.0835",
      "volume": "195767",
      "turnover": "5302209.01",
      "trades": "667"
    },
    {
      "date": "2024-07-12",
      "bid": "27.64",
      "ask": "27.76",
      "open": "27.48",
      "high": "27.82",
      "low": "27.14",
      "close": "27.78",
      "average": "27.5116",
      "volume": "209472",
      "turnover": "5762900.2",
      "trades": "670"
    },
    {
      "date": "2024-07-15",
      "bid": "27.06",
      "ask": "27.24",
      "open": "27.80",
      "high": "28.06",
      "low": "27.02",
      "close": "27.18",
      "average": "27.7138",
      "volume": "222745",
      "turnover": "6173160.4",
      "trades": "662"
    },
    {
      "date": "2024-07-16",
      "bid": "27.36",
      "ask": "27.44",
      "open": "27.20",
      "high": "27.80",
      "low": "27.18",
      "close": "27.30",
      "average": "27.4712",
      "volume": "181506",
      "turnover": "4986184.09",
      "trades": "573"
    },
    {
      "date": "2024-07-17",
      "bid": "26.36",
      "ask": "26.54",
      "open": "27.32",
      "high": "27.42",
      "low": "26.38",
      "close": "26.46",
      "average": "26.8824",
      "volume": "225405",
      "turnover": "6059177.08",
      "trades": "909"
    },
    {
      "date": "2024-07-18",
      "bid": "24.22",
      "ask": "24.24",
      "open": "25.12",
      "high": "25.12",
      "low": "23.02",
      "close": "24.02",
      "average": "23.8675",
      "volume": "944382",
      "turnover": "22540182.4",
      "trades": "3135"
    },
    {
      "date": "2024-07-19",
      "bid": "23.06",
      "ask": "23.16",
      "open": "24.10",
      "high": "24.34",
      "low": "22.80",
      "close": "22.90",
      "average": "23.2868",
      "volume": "458035",
      "turnover": "10666040.3",
      "trades": "1481"
    },
    {
      "date": "2024-07-22",
      "bid": "24.26",
      "ask": "24.34",
      "open": "23.00",
      "high": "24.52",
      "low": "23.00",
      "close": "24.18",
      "average": "23.983",
      "volume": "332955",
      "turnover": "7985377.4",
      "trades": "1348"
    },
    {
      "date": "2024-07-23",
      "bid": "24.86",
      "ask": "24.90",
      "open": "24.68",
      "high": "24.92",
      "low": "24.20",
      "close": "24.86",
      "average": "24.5942",
      "volume": "257163",
      "turnover": "6324809.2",
      "trades": "1028"
    },
    {
      "date": "2024-07-24",
      "bid": "24.74",
      "ask": "24.80",
      "open": "24.86",
      "high": "25.16",
      "low": "24.30",
      "close": "24.62",
      "average": "24.7966",
      "volume": "171460",
      "turnover": "4251557.62",
      "trades": "729"
    },
    {
      "date": "2024-07-25",
      "bid": "24.20",
      "ask": "24.28",
      "open": "24.60",
      "high": "24.80",
      "low": "24.02",
      "close": "24.28",
      "average": "24.3151",
      "volume": "162483",
      "turnover": "3950836.98",
      "trades": "768"
    },
    {
      "date": "2024-07-26",
      "bid": "24.60",
      "ask": "24.68",
      "open": "24.26",
      "high": "24.96",
      "low": "24.12",
      "close": "24.56",
      "average": "24.6398",
      "volume": "89737",
      "turnover": "2211155.79",
      "trades": "478"
    },
    {
      "date": "2024-07-29",
      "bid": "24.48",
      "ask": "24.62",
      "open": "24.56",
      "high": "25.30",
      "low": "24.30",
      "close": "24.58",
      "average": "24.7742",
      "volume": "87761",
      "turnover": "2174192.14",
      "trades": "619"
    },
    {
      "date": "2024-07-30",
      "bid": "24.06",
      "ask": "24.08",
      "open": "24.58",
      "high": "24.72",
      "low": "23.86",
      "close": "24.02",
      "average": "24.0638",
      "volume": "286989",
      "turnover": "6906049.08",
      "trades": "613"
    },
    {
      "date": "2024-07-31",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.08",
      "high": "24.74",
      "low": "24.08",
      "close": "24.50",
      "average": "24.4703",
      "volume": "152509",
      "turnover": "3731937.74",
      "trades": "506"
    },
    {
      "date": "2024-08-01",
      "bid": "23.66",
      "ask": "23.74",
      "open": "24.76",
      "high": "24.76",
      "low": "23.60",
      "close": "23.66",
      "average": "23.9233",
      "volume": "80834",
      "turnover": "1933961.28",
      "trades": "503"
    },
    {
      "date": "2024-08-02",
      "bid": "22.78",
      "ask": "22.82",
      "open": "23.56",
      "high": "23.56",
      "low": "22.80",
      "close": "22.82",
      "average": "23.1049",
      "volume": "179763",
      "turnover": "4153403.96",
      "trades": "954"
    },
    {
      "date": "2024-08-05",
      "bid": "21.88",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.14",
      "low": "20.82",
      "close": "21.80",
      "average": "21.5129",
      "volume": "407686",
      "turnover": "8770626.3",
      "trades": "1578"
    },
    {
      "date": "2024-08-06",
      "bid": "21.68",
      "ask": "21.82",
      "open": "22.20",
      "high": "22.98",
      "low": "21.42",
      "close": "21.64",
      "average": "21.9364",
      "volume": "244251",
      "turnover": "5357838.48",
      "trades": "762"
    },
    {
      "date": "2024-08-07",
      "bid": "22.70",
      "ask": "22.76",
      "open": "22.06",
      "high": "22.98",
      "low": "22.06",
      "close": "22.62",
      "average": "22.6209",
      "volume": "152912",
      "turnover": "3459024.6",
      "trades": "861"
    },
    {
      "date": "2024-08-08",
      "bid": "22.34",
      "ask": "22.40",
      "open": "22.28",
      "high": "22.38",
      "low": "21.70",
      "close": "22.18",
      "average": "21.9405",
      "volume": "185549",
      "turnover": "4071029.6",
      "trades": "582"
    },
    {
      "date": "2024-08-09",
      "bid": "22.46",
      "ask": "22.50",
      "open": "22.80",
      "high": "23.00",
      "low": "22.32",
      "close": "22.44",
      "average": "22.6597",
      "volume": "99199",
      "turnover": "2247768.66",
      "trades": "595"
    },
    {
      "date": "2024-08-12",
      "bid": "22.32",
      "ask": "22.38",
      "open": "22.48",
      "high": "22.76",
      "low": "22.30",
      "close": "22.40",
      "average": "22.4872",
      "volume": "77998",
      "turnover": "1753955.32",
      "trades": "362"
    },
    {
      "date": "2024-08-13",
      "bid": "22.14",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.74",
      "low": "21.92",
      "close": "22.10",
      "average": "22.1556",
      "volume": "77048",
      "turnover": "1707048.32",
      "trades": "382"
    },
    {
      "date": "2024-08-14",
      "bid": "21.70",
      "ask": "21.76",
      "open": "22.04",
      "high": "22.38",
      "low": "21.66",
      "close": "21.84",
      "average": "21.9842",
      "volume": "101716",
      "turnover": "2236168.42",
      "trades": "504"
    },
    {
      "date": "2024-08-15",
      "bid": "21.98",
      "ask": "22.10",
      "open": "21.96",
      "high": "22.20",
      "low": "21.56",
      "close": "22.12",
      "average": "21.8641",
      "volume": "170442",
      "turnover": "3726556.48",
      "trades": "678"
    },
    {
      "date": "2024-08-16",
      "bid": "21.82",
      "ask": "21.88",
      "open": "22.16",
      "high": "22.36",
      "low": "21.76",
      "close": "21.76",
      "average": "22.0118",
      "volume": "94261",
      "turnover": "2074865.64",
      "trades": "521"
    },
    {
      "date": "2024-08-19",
      "bid": "21.98",
      "ask": "22.06",
      "open": "21.90",
      "high": "22.66",
      "low": "21.88",
      "close": "22.06",
      "average": "22.1044",
      "volume": "146191",
      "turnover": "3231464.98",
      "trades": "601"
    },
    {
      "date": "2024-08-20",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.20",
      "high": "22.20",
      "low": "21.42",
      "close": "21.50",
      "average": "21.7777",
      "volume": "132289",
      "turnover": "2880814.86",
      "trades": "632"
    },
    {
      "date": "2024-08-21",
      "bid": "21.82",
      "ask": "21.88",
      "open": "21.60",
      "high": "21.96",
      "low": "21.50",
      "close": "21.90",
      "average": "21.8164",
      "volume": "190582",
      "turnover": "4157810.22",
      "trades": "602"
    },
    {
      "date": "2024-08-22",
      "bid": "22.04",
      "ask": "22.10",
      "open": "21.92",
      "high": "22.50",
      "low": "21.90",
      "close": "22.08",
      "average": "22.2108",
      "volume": "165430",
      "turnover": "3674332.04",
      "trades": "465"
    },
    {
      "date": "2024-08-23",
      "bid": "22.78",
      "ask": "22.92",
      "open": "22.08",
      "high": "23.00",
      "low": "22.00",
      "close": "22.90",
      "average": "22.4709",
      "volume": "121858",
      "turnover": "2738393.54",
      "trades": "461"
    },
    {
      "date": "2024-08-26",
      "bid": "22.92",
      "ask": "23.02",
      "open": "22.90",
      "high": "23.22",
      "low": "22.82",
      "close": "22.94",
      "average": "23.0168",
      "volume": "74202",
      "turnover": "1707895.42",
      "trades": "405"
    },
    {
      "date": "2024-08-27",
      "bid": "22.30",
      "ask": "22.46",
      "open": "22.94",
      "high": "22.94",
      "low": "22.34",
      "close": "22.34",
      "average": "22.5721",
      "volume": "106719",
      "turnover": "2408875.42",
      "trades": "463"
    },
    {
      "date": "2024-08-28",
      "bid": "22.20",
      "ask": "22.32",
      "open": "22.34",
      "high": "22.54",
      "low": "22.08",
      "close": "22.32",
      "average": "22.2009",
      "volume": "127687",
      "turnover": "2834770.96",
      "trades": "599"
    },
    {
      "date": "2024-08-29",
      "bid": "22.06",
      "ask": "22.18",
      "open": "22.30",
      "high": "22.40",
      "low": "22.02",
      "close": "22.14",
      "average": "22.1986",
      "volume": "91804",
      "turnover": "2037917.54",
      "trades": "393"
    },
    {
      "date": "2024-08-30",
      "bid": "22.40",
      "ask": "22.48",
      "open": "22.02",
      "high": "22.62",
      "low": "22.02",
      "close": "22.38",
      "average": "22.3564",
      "volume": "175913",
      "turnover": "3932774.8",
      "trades": "689"
    },
    {
      "date": "2024-09-02",
      "bid": "21.88",
      "ask": "21.98",
      "open": "22.38",
      "high": "22.50",
      "low": "21.80",
      "close": "21.88",
      "average": "21.9642",
      "volume": "93958",
      "turnover": "2063714.96",
      "trades": "377"
    },
    {
      "date": "2024-09-03",
      "bid": "21.26",
      "ask": "21.30",
      "open": "21.84",
      "high": "21.98",
      "low": "21.26",
      "close": "21.28",
      "average": "21.5168",
      "volume": "200146",
      "turnover": "4306508.78",
      "trades": "601"
    },
    {
      "date": "2024-09-04",
      "bid": "21.10",
      "ask": "21.22",
      "open": "20.76",
      "high": "21.38",
      "low": "20.48",
      "close": "21.18",
      "average": "21.0688",
      "volume": "166830",
      "turnover": "3514906.42",
      "trades": "660"
    },
    {
      "date": "2024-09-05",
      "bid": "21.12",
      "ask": "21.22",
      "open": "20.80",
      "high": "21.44",
      "low": "20.72",
      "close": "21.12",
      "average": "21.1629",
      "volume": "88213",
      "turnover": "1866845.64",
      "trades": "454"
    },
    {
      "date": "2024-09-06",
      "bid": "20.62",
      "ask": "20.68",
      "open": "21.12",
      "high": "21.12",
      "low": "20.60",
      "close": "20.60",
      "average": "20.7526",
      "volume": "172514",
      "turnover": "3580115.24",
      "trades": "937"
    },
    {
      "date": "2024-09-09",
      "bid": "20.36",
      "ask": "20.50",
      "open": "20.60",
      "high": "20.76",
      "low": "20.16",
      "close": "20.38",
      "average": "20.4107",
      "volume": "118460",
      "turnover": "2417844.42",
      "trades": "507"
    },
    {
      "date": "2024-09-10",
      "bid": "20.18",
      "ask": "20.26",
      "open": "20.38",
      "high": "21.04",
      "low": "20.14",
      "close": "20.14",
      "average": "20.4962",
      "volume": "79071",
      "turnover": "1620652.88",
      "trades": "452"
    },
    {
      "date": "2024-09-11",
      "bid": "20.20",
      "ask": "20.28",
      "open": "20.22",
      "high": "20.64",
      "low": "20.16",
      "close": "20.18",
      "average": "20.3602",
      "volume": "81247",
      "turnover": "1654202.28",
      "trades": "398"
    },
    {
      "date": "2024-09-12",
      "bid": "19.98",
      "ask": "20.06",
      "open": "20.22",
      "high": "20.86",
      "low": "19.98",
      "close": "20.00",
      "average": "20.2568",
      "volume": "150142",
      "turnover": "3041461.31",
      "trades": "503"
    },
    {
      "date": "2024-09-13",
      "bid": "20.46",
      "ask": "20.52",
      "open": "20.00",
      "high": "20.58",
      "low": "19.80",
      "close": "20.58",
      "average": "20.182",
      "volume": "154402",
      "turnover": "3116138.75",
      "trades": "680"
    },
    {
      "date": "2024-09-16",
      "bid": "19.95",
      "ask": "20.00",
      "open": "20.50",
      "high": "20.50",
      "low": "19.78",
      "close": "19.85",
      "average": "19.9822",
      "volume": "187956",
      "turnover": "3755891.86",
      "trades": "852"
    },
    {
      "date": "2024-09-17",
      "bid": "20.08",
      "ask": "20.10",
      "open": "19.84",
      "high": "20.54",
      "low": "19.80",
      "close": "20.08",
      "average": "20.1749",
      "volume": "164384",
      "turnover": "3316568.06",
      "trades": "577"
    },
    {
      "date": "2024-09-18",
      "bid": "19.91",
      "ask": "19.98",
      "open": "20.02",
      "high": "20.08",
      "low": "19.73",
      "close": "19.91",
      "average": "19.8674",
      "volume": "137163",
      "turnover": "2725077.68",
      "trades": "432"
    },
    {
      "date": "2024-09-19",
      "bid": "21.06",
      "ask": "21.14",
      "open": "20.24",
      "high": "21.38",
      "low": "20.24",
      "close": "21.08",
      "average": "20.9359",
      "volume": "138363",
      "turnover": "2896757.82",
      "trades": "534"
    },
    {
      "date": "2024-09-20",
      "bid": "20.58",
      "ask": "20.68",
      "open": "21.08",
      "high": "21.08",
      "low": "20.40",
      "close": "20.66",
      "average": "20.6655",
      "volume": "207749",
      "turnover": "4293463.5",
      "trades": "488"
    },
    {
      "date": "2024-09-23",
      "bid": "21.02",
      "ask": "21.04",
      "open": "20.66",
      "high": "21.06",
      "low": "20.30",
      "close": "21.04",
      "average": "20.6965",
      "volume": "201224",
      "turnover": "4164659.46",
      "trades": "789"
    },
    {
      "date": "2024-09-24",
      "bid": "20.40",
      "ask": "20.56",
      "open": "21.04",
      "high": "21.14",
      "low": "20.14",
      "close": "20.50",
      "average": "20.4783",
      "volume": "124918",
      "turnover": "2558105.81",
      "trades": "502"
    },
    {
      "date": "2024-09-25",
      "bid": "20.36",
      "ask": "20.44",
      "open": "20.50",
      "high": "20.86",
      "low": "20.18",
      "close": "20.38",
      "average": "20.4176",
      "volume": "136051",
      "turnover": "2777729.76",
      "trades": "492"
    },
    {
      "date": "2024-09-26",
      "bid": "20.82",
      "ask": "20.88",
      "open": "20.38",
      "high": "21.08",
      "low": "20.38",
      "close": "20.80",
      "average": "20.8611",
      "volume": "171220",
      "turnover": "3571842.52",
      "trades": "589"
    },
    {
      "date": "2024-09-27",
      "bid": "20.96",
      "ask": "21.00",
      "open": "20.80",
      "high": "21.00",
      "low": "20.70",
      "close": "20.96",
      "average": "20.8617",
      "volume": "106204",
      "turnover": "2215642.27",
      "trades": "457"
    },
    {
      "date": "2024-09-30",
      "bid": "20.86",
      "ask": "20.92",
      "open": "20.96",
      "high": "21.00",
      "low": "20.66",
      "close": "20.86",
      "average": "20.8288",
      "volume": "105366",
      "turnover": "2194641.27",
      "trades": "432"
    },
    {
      "date": "2024-10-01",
      "bid": "20.60",
      "ask": "20.68",
      "open": "20.98",
      "high": "21.08",
      "low": "20.32",
      "close": "20.48",
      "average": "20.6391",
      "volume": "150549",
      "turnover": "3107202.5",
      "trades": "614"
    },
    {
      "date": "2024-10-02",
      "bid": "20.44",
      "ask": "20.50",
      "open": "20.48",
      "high": "20.52",
      "low": "20.14",
      "close": "20.50",
      "average": "20.3568",
      "volume": "96953",
      "turnover": "1973655.68",
      "trades": "491"
    },
    {
      "date": "2024-10-03",
      "bid": "19.92",
      "ask": "20.00",
      "open": "20.50",
      "high": "20.60",
      "low": "19.87",
      "close": "19.87",
      "average": "20.0365",
      "volume": "103666",
      "turnover": "2077101.7",
      "trades": "432"
    },
    {
      "date": "2024-10-04",
      "bid": "20.24",
      "ask": "20.26",
      "open": "19.81",
      "high": "20.44",
      "low": "19.81",
      "close": "20.24",
      "average": "20.2453",
      "volume": "111190",
      "turnover": "2251073.97",
      "trades": "563"
    },
    {
      "date": "2024-10-07",
      "bid": "19.95",
      "ask": "19.98",
      "open": "20.24",
      "high": "20.32",
      "low": "19.87",
      "close": "19.87",
      "average": "19.983",
      "volume": "77410",
      "turnover": "1546871.06",
      "trades": "434"
    },
    {
      "date": "2024-10-08",
      "bid": "19.31",
      "ask": "19.35",
      "open": "19.87",
      "high": "19.88",
      "low": "19.30",
      "close": "19.33",
      "average": "19.4776",
      "volume": "122376",
      "turnover": "2383593.56",
      "trades": "525"
    },
    {
      "date": "2024-10-09",
      "bid": "19.47",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.53",
      "low": "19.27",
      "close": "19.46",
      "average": "19.3714",
      "volume": "190496",
      "turnover": "3690170.69",
      "trades": "421"
    },
    {
      "date": "2024-10-10",
      "bid": "19.04",
      "ask": "19.10",
      "open": "19.46",
      "high": "19.46",
      "low": "18.98",
      "close": "18.98",
      "average": "19.1868",
      "volume": "134689",
      "turnover": "2584245.34",
      "trades": "511"
    },
    {
      "date": "2024-10-11",
      "bid": "19.41",
      "ask": "19.45",
      "open": "18.98",
      "high": "19.52",
      "low": "18.98",
      "close": "19.46",
      "average": "19.2984",
      "volume": "152813",
      "turnover": "2948952.72",
      "trades": "489"
    },
    {
      "date": "2024-10-14",
      "bid": "19.22",
      "ask": "19.24",
      "open": "19.48",
      "high": "19.56",
      "low": "19.05",
      "close": "19.20",
      "average": "19.1936",
      "volume": "142553",
      "turnover": "2736124.7",
      "trades": "614"
    },
    {
      "date": "2024-10-15",
      "bid": "19.10",
      "ask": "19.14",
      "open": "19.20",
      "high": "19.30",
      "low": "18.98",
      "close": "19.03",
      "average": "19.1045",
      "volume": "108033",
      "turnover": "2063912.36",
      "trades": "502"
    },
    {
      "date": "2024-10-16",
      "bid": "19.43",
      "ask": "19.49",
      "open": "19.00",
      "high": "19.48",
      "low": "18.83",
      "close": "19.48",
      "average": "19.1402",
      "volume": "96548",
      "turnover": "1847943.56",
      "trades": "338"
    },
    {
      "date": "2024-10-17",
      "bid": "19.07",
      "ask": "19.09",
      "open": "19.49",
      "high": "19.56",
      "low": "18.92",
      "close": "19.07",
      "average": "19.2575",
      "volume": "139490",
      "turnover": "2686223.12",
      "trades": "590"
    },
    {
      "date": "2024-10-18",
      "bid": "19.92",
      "ask": "20.00",
      "open": "19.07",
      "high": "20.12",
      "low": "19.07",
      "close": "19.94",
      "average": "19.7227",
      "volume": "122926",
      "turnover": "2424474.2",
      "trades": "526"
    },
    {
      "date": "2024-10-21",
      "bid": "19.50",
      "ask": "19.54",
      "open": "19.94",
      "high": "20.08",
      "low": "19.34",
      "close": "19.42",
      "average": "19.6049",
      "volume": "106112",
      "turnover": "2080219.85",
      "trades": "401"
    },
    {
      "date": "2024-10-22",
      "bid": "19.64",
      "ask": "19.68",
      "open": "19.50",
      "high": "19.82",
      "low": "19.15",
      "close": "19.74",
      "average": "19.5577",
      "volume": "89028",
      "turnover": "1741164.29",
      "trades": "435"
    },
    {
      "date": "2024-10-23",
      "bid": "19.40",
      "ask": "19.54",
      "open": "19.75",
      "high": "19.90",
      "low": "19.25",
      "close": "19.37",
      "average": "19.5126",
      "volume": "89802",
      "turnover": "1752268.8",
      "trades": "388"
    },
    {
      "date": "2024-10-24",
      "bid": "19.77",
      "ask": "19.82",
      "open": "19.37",
      "high": "20.00",
      "low": "19.37",
      "close": "19.77",
      "average": "19.7692",
      "volume": "56158",
      "turnover": "1110078.2",
      "trades": "289"
    },
    {
      "date": "2024-10-25",
      "bid": "19.66",
      "ask": "19.76",
      "open": "19.77",
      "high": "20.22",
      "low": "19.64",
      "close": "19.77",
      "average": "19.8348",
      "volume": "203286",
      "turnover": "4032205.75",
      "trades": "520"
    },
    {
      "date": "2024-10-28",
      "bid": "20.64",
      "ask": "20.68",
      "open": "19.75",
      "high": "20.74",
      "low": "19.57",
      "close": "20.68",
      "average": "20.3861",
      "volume": "229078",
      "turnover": "4670011.23",
      "trades": "694"
    },
    {
      "date": "2024-10-29",
      "bid": "19.45",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.00",
      "low": "18.60",
      "close": "19.50",
      "average": "19.1466",
      "volume": "872666",
      "turnover": "16710914.52",
      "trades": "2394"
    },
    {
      "date": "2024-10-30",
      "bid": "19.26",
      "ask": "19.31",
      "open": "19.50",
      "high": "19.90",
      "low": "19.08",
      "close": "19.33",
      "average": "19.4054",
      "volume": "261260",
      "turnover": "5069858.3",
      "trades": "944"
    },
    {
      "date": "2024-10-31",
      "bid": "18.71",
      "ask": "18.79",
      "open": "19.30",
      "high": "19.71",
      "low": "18.53",
      "close": "18.81",
      "average": "19.008",
      "volume": "394847",
      "turnover": "7505246.49",
      "trades": "1221"
    },
    {
      "date": "2024-11-01",
      "bid": "18.74",
      "ask": "18.81",
      "open": "18.81",
      "high": "18.85",
      "low": "18.62",
      "close": "18.85",
      "average": "18.7559",
      "volume": "112175",
      "turnover": "2103951.29",
      "trades": "329"
    },
    {
      "date": "2024-11-04",
      "bid": "18.94",
      "ask": "18.97",
      "open": "18.85",
      "high": "19.06",
      "low": "18.59",
      "close": "19.02",
      "average": "18.8165",
      "volume": "160812",
      "turnover": "3025920.28",
      "trades": "521"
    },
    {
      "date": "2024-11-05",
      "bid": "18.97",
      "ask": "19.07",
      "open": "19.02",
      "high": "19.26",
      "low": "18.74",
      "close": "19.11",
      "average": "19.0038",
      "volume": "84728",
      "turnover": "1610151.19",
      "trades": "318"
    },
    {
      "date": "2024-11-06",
      "bid": "18.68",
      "ask": "18.80",
      "open": "19.13",
      "high": "19.48",
      "low": "18.64",
      "close": "18.77",
      "average": "19.1109",
      "volume": "229661",
      "turnover": "4389034.57",
      "trades": "461"
    },
    {
      "date": "2024-11-07",
      "bid": "19.35",
      "ask": "19.41",
      "open": "18.77",
      "high": "19.45",
      "low": "18.76",
      "close": "19.45",
      "average": "19.1049",
      "volume": "243572",
      "turnover": "4653409.63",
      "trades": "682"
    },
    {
      "date": "2024-11-08",
      "bid": "18.76",
      "ask": "18.80",
      "open": "19.40",
      "high": "19.41",
      "low": "18.59",
      "close": "18.75",
      "average": "18.8297",
      "volume": "241005",
      "turnover": "4538066.54",
      "trades": "822"
    },
    {
      "date": "2024-11-11",
      "bid": "19.32",
      "ask": "19.40",
      "open": "18.77",
      "high": "19.47",
      "low": "18.77",
      "close": "19.47",
      "average": "19.2966",
      "volume": "205699",
      "turnover": "3969285.96",
      "trades": "571"
    },
    {
      "date": "2024-11-12",
      "bid": "18.37",
      "ask": "18.41",
      "open": "19.26",
      "high": "19.26",
      "low": "18.05",
      "close": "18.23",
      "average": "18.5761",
      "volume": "273223",
      "turnover": "5075546.78",
      "trades": "780"
    },
    {
      "date": "2024-11-13",
      "bid": "18.03",
      "ask": "18.14",
      "open": "18.37",
      "high": "18.40",
      "low": "17.80",
      "close": "18.11",
      "average": "18.0632",
      "volume": "209081",
      "turnover": "3776671.77",
      "trades": "632"
    },
    {
      "date": "2024-11-14",
      "bid": "18.67",
      "ask": "18.73",
      "open": "18.14",
      "high": "18.75",
      "low": "17.85",
      "close": "18.73",
      "average": "18.3752",
      "volume": "168939",
      "turnover": "3104283.48",
      "trades": "515"
    },
    {
      "date": "2024-11-15",
      "bid": "18.52",
      "ask": "18.66",
      "open": "18.67",
      "high": "18.81",
      "low": "18.45",
      "close": "18.59",
      "average": "18.6409",
      "volume": "144449",
      "turnover": "2692642.47",
      "trades": "476"
    },
    {
      "date": "2024-11-18",
      "bid": "18.82",
      "ask": "18.90",
      "open": "18.51",
      "high": "18.90",
      "low": "18.38",
      "close": "18.90",
      "average": "18.6363",
      "volume": "193822",
      "turnover": "3612201.46",
      "trades": "404"
    },
    {
      "date": "2024-11-19",
      "bid": "19.11",
      "ask": "19.21",
      "open": "19.00",
      "high": "19.23",
      "low": "18.56",
      "close": "19.20",
      "average": "18.9641",
      "volume": "129198",
      "turnover": "2450109.16",
      "trades": "526"
    },
    {
      "date": "2024-11-20",
      "bid": "18.75",
      "ask": "18.86",
      "open": "18.63",
      "high": "19.33",
      "low": "18.63",
      "close": "18.76",
      "average": "19.0861",
      "volume": "91670",
      "turnover": "1750288.33",
      "trades": "413"
    },
    {
      "date": "2024-11-21",
      "bid": "18.78",
      "ask": "18.87",
      "open": "18.75",
      "high": "18.95",
      "low": "18.50",
      "close": "18.79",
      "average": "18.7677",
      "volume": "151054",
      "turnover": "2834942.88",
      "trades": "369"
    },
    {
      "date": "2024-11-22",
      "bid": "18.87",
      "ask": "18.94",
      "open": "18.78",
      "high": "19.17",
      "low": "18.40",
      "close": "18.87",
      "average": "18.7762",
      "volume": "115486",
      "turnover": "2168294.86",
      "trades": "430"
    },
    {
      "date": "2024-11-25",
      "bid": "19.27",
      "ask": "19.30",
      "open": "18.87",
      "high": "19.43",
      "low": "18.68",
      "close": "19.43",
      "average": "19.0506",
      "volume": "243416",
      "turnover": "4637178.03",
      "trades": "664"
    },
    {
      "date": "2024-11-26",
      "bid": "19.07",
      "ask": "19.17",
      "open": "19.30",
      "high": "19.31",
      "low": "18.88",
      "close": "19.09",
      "average": "19.0636",
      "volume": "149369",
      "turnover": "2847505.89",
      "trades": "388"
    },
    {
      "date": "2024-11-27",
      "bid": "19.45",
      "ask": "19.50",
      "open": "19.07",
      "high": "19.50",
      "low": "19.03",
      "close": "19.43",
      "average": "19.2212",
      "volume": "166096",
      "turnover": "3191144.4",
      "trades": "480"
    },
    {
      "date": "2024-11-28",
      "bid": "19.37",
      "ask": "19.41",
      "open": "19.45",
      "high": "19.65",
      "low": "19.37",
      "close": "19.43",
      "average": "19.5181",
      "volume": "82615",
      "turnover": "1612477.02",
      "trades": "374"
    },
    {
      "date": "2024-11-29",
      "bid": "18.78",
      "ask": "18.82",
      "open": "19.26",
      "high": "19.30",
      "low": "18.56",
      "close": "18.98",
      "average": "18.9436",
      "volume": "624495",
      "turnover": "11830131.98",
      "trades": "644"
    },
    {
      "date": "2024-12-02",
      "bid": "18.65",
      "ask": "18.69",
      "open": "18.92",
      "high": "19.04",
      "low": "18.53",
      "close": "18.65",
      "average": "18.7535",
      "volume": "94620",
      "turnover": "1774455.16",
      "trades": "475"
    },
    {
      "date": "2024-12-03",
      "bid": "18.57",
      "ask": "18.64",
      "open": "18.21",
      "high": "18.66",
      "low": "18.21",
      "close": "18.65",
      "average": "18.4698",
      "volume": "197305",
      "turnover": "3644188.47",
      "trades": "580"
    },
    {
      "date": "2024-12-04",
      "bid": "18.57",
      "ask": "18.63",
      "open": "18.64",
      "high": "19.17",
      "low": "18.37",
      "close": "18.65",
      "average": "18.6856",
      "volume": "177373",
      "turnover": "3315253.19",
      "trades": "405"
    },
    {
      "date": "2024-12-05",
      "bid": "18.44",
      "ask": "18.54",
      "open": "18.63",
      "high": "18.65",
      "low": "18.40",
      "close": "18.47",
      "average": "18.6239",
      "volume": "541879",
      "turnover": "10091870.1",
      "trades": "885"
    },
    {
      "date": "2024-12-06",
      "bid": "18.96",
      "ask": "19.00",
      "open": "18.44",
      "high": "19.07",
      "low": "18.21",
      "close": "19.07",
      "average": "18.782",
      "volume": "124104",
      "turnover": "2330882.81",
      "trades": "433"
    },
    {
      "date": "2024-12-09",
      "bid": "19.16",
      "ask": "19.21",
      "open": "19.07",
      "high": "19.37",
      "low": "19.07",
      "close": "19.24",
      "average": "19.203",
      "volume": "131493",
      "turnover": "2525060.69",
      "trades": "399"
    },
    {
      "date": "2024-12-10",
      "bid": "18.97",
      "ask": "19.06",
      "open": "19.21",
      "high": "19.22",
      "low": "18.92",
      "close": "18.94",
      "average": "18.9972",
      "volume": "108249",
      "turnover": "2056426.87",
      "trades": "329"
    },
    {
      "date": "2024-12-11",
      "bid": "19.00",
      "ask": "19.07",
      "open": "18.94",
      "high": "19.22",
      "low": "18.60",
      "close": "19.11",
      "average": "18.945",
      "volume": "114768",
      "turnover": "2174290.2",
      "trades": "405"
    },
    {
      "date": "2024-12-12",
      "bid": "19.29",
      "ask": "19.38",
      "open": "19.00",
      "high": "19.42",
      "low": "18.97",
      "close": "19.28",
      "average": "19.1509",
      "volume": "97717",
      "turnover": "1871368.24",
      "trades": "373"
    },
    {
      "date": "2024-12-13",
      "bid": "19.39",
      "ask": "19.40",
      "open": "19.20",
      "high": "19.50",
      "low": "19.20",
      "close": "19.40",
      "average": "19.3976",
      "volume": "185004",
      "turnover": "3588802.15",
      "trades": "567"
    },
    {
      "date": "2024-12-16",
      "bid": "18.41",
      "ask": "18.49",
      "open": "19.39",
      "high": "19.39",
      "low": "18.17",
      "close": "18.42",
      "average": "18.5946",
      "volume": "460356",
      "turnover": "8565943.38",
      "trades": "972"
    },
    {
      "date": "2024-12-17",
      "bid": "18.13",
      "ask": "18.15",
      "open": "18.45",
      "high": "18.71",
      "low": "18.12",
      "close": "18.15",
      "average": "18.3881",
      "volume": "188037",
      "turnover": "3457638.3",
      "trades": "520"
    },
    {
      "date": "2024-12-18",
      "bid": "18.42",
      "ask": "18.53",
      "open": "18.15",
      "high": "18.68",
      "low": "18.11",
      "close": "18.41",
      "average": "18.4098",
      "volume": "512719",
      "turnover": "9358266.16",
      "trades": "503"
    },
    {
      "date": "2024-12-19",
      "bid": "17.59",
      "ask": "17.70",
      "open": "18.41",
      "high": "18.41",
      "low": "17.54",
      "close": "17.55",
      "average": "17.7763",
      "volume": "222684",
      "turnover": "3958425.93",
      "trades": "718"
    },
    {
      "date": "2024-12-20",
      "bid": "17.49",
      "ask": "17.60",
      "open": "17.62",
      "high": "17.64",
      "low": "17.15",
      "close": "17.44",
      "average": "17.4213",
      "volume": "560810",
      "turnover": "9769977",
      "trades": "971"
    },
    {
      "date": "2024-12-23",
      "bid": "17.80",
      "ask": "17.83",
      "open": "17.50",
      "high": "17.94",
      "low": "17.26",
      "close": "17.80",
      "average": "17.6054",
      "volume": "115301",
      "turnover": "2030036.81",
      "trades": "494"
    },
    {
      "date": "2024-12-27",
      "bid": "18.14",
      "ask": "18.25",
      "open": "17.80",
      "high": "18.50",
      "low": "17.73",
      "close": "18.19",
      "average": "18.1088",
      "volume": "189524",
      "turnover": "3432065.46",
      "trades": "661"
    },
    {
      "date": "2024-12-30",
      "bid": "18.30",
      "ask": "18.41",
      "open": "18.14",
      "high": "18.40",
      "low": "17.99",
      "close": "18.36",
      "average": "18.1458",
      "volume": "134586",
      "turnover": "2441812.7",
      "trades": "439"
    },
    {
      "date": "2025-01-02",
      "bid": "18.94",
      "ask": "18.99",
      "open": "18.41",
      "high": "19.00",
      "low": "18.41",
      "close": "18.93",
      "average": "18.6845",
      "volume": "108700",
      "turnover": "2030652.71",
      "trades": "413"
    },
    {
      "date": "2025-01-03",
      "bid": "18.75",
      "ask": "18.82",
      "open": "18.94",
      "high": "19.11",
      "low": "18.69",
      "close": "18.71",
      "average": "18.8929",
      "volume": "84899",
      "turnover": "1603913.12",
      "trades": "502"
    },
    {
      "date": "2025-01-07",
      "bid": "18.56",
      "ask": "18.60",
      "open": "18.82",
      "high": "19.30",
      "low": "18.48",
      "close": "18.60",
      "average": "18.9093",
      "volume": "152078",
      "turnover": "2875695.02",
      "trades": "640"
    },
    {
      "date": "2025-01-08",
      "bid": "18.37",
      "ask": "18.41",
      "open": "18.59",
      "high": "18.71",
      "low": "18.20",
      "close": "18.35",
      "average": "18.5278",
      "volume": "121893",
      "turnover": "2258406.85",
      "trades": "619"
    },
    {
      "date": "2025-01-09",
      "bid": "18.02",
      "ask": "18.06",
      "open": "18.20",
      "high": "18.20",
      "low": "17.86",
      "close": "18.00",
      "average": "17.9997",
      "volume": "114923",
      "turnover": "2068575.75",
      "trades": "308"
    },
    {
      "date": "2025-01-10",
      "bid": "17.71",
      "ask": "17.79",
      "open": "18.06",
      "high": "18.10",
      "low": "17.68",
      "close": "17.68",
      "average": "17.9087",
      "volume": "129488",
      "turnover": "2318964.58",
      "trades": "509"
    },
    {
      "date": "2025-01-13",
      "bid": "17.19",
      "ask": "17.25",
      "open": "17.60",
      "high": "17.77",
      "low": "17.11",
      "close": "17.17",
      "average": "17.2885",
      "volume": "162160",
      "turnover": "2803501.39",
      "trades": "517"
    },
    {
      "date": "2025-01-14",
      "bid": "17.30",
      "ask": "17.38",
      "open": "17.26",
      "high": "17.58",
      "low": "17.26",
      "close": "17.37",
      "average": "17.3995",
      "volume": "177073",
      "turnover": "3080994.38",
      "trades": "308"
    },
    {
      "date": "2025-01-15",
      "bid": "18.58",
      "ask": "18.62",
      "open": "17.45",
      "high": "18.63",
      "low": "17.45",
      "close": "18.63",
      "average": "18.189",
      "volume": "116139",
      "turnover": "2106349.81",
      "trades": "451"
    },
    {
      "date": "2025-01-16",
      "bid": "18.32",
      "ask": "18.46",
      "open": "18.58",
      "high": "18.74",
      "low": "18.13",
      "close": "18.37",
      "average": "18.3769",
      "volume": "82706",
      "turnover": "1519845.16",
      "trades": "260"
    },
    {
      "date": "2025-01-17",
      "bid": "18.95",
      "ask": "19.01",
      "open": "18.30",
      "high": "19.02",
      "low": "18.25",
      "close": "19.00",
      "average": "18.7004",
      "volume": "130583",
      "turnover": "2441957.34",
      "trades": "591"
    },
    {
      "date": "2025-01-20",
      "bid": "18.90",
      "ask": "18.93",
      "open": "18.95",
      "high": "18.97",
      "low": "18.60",
      "close": "18.93",
      "average": "18.7941",
      "volume": "84309",
      "turnover": "1584516.64",
      "trades": "346"
    },
    {
      "date": "2025-01-21",
      "bid": "19.33",
      "ask": "19.40",
      "open": "18.74",
      "high": "19.40",
      "low": "18.74",
      "close": "19.39",
      "average": "19.1755",
      "volume": "141211",
      "turnover": "2707634.48",
      "trades": "372"
    },
    {
      "date": "2025-01-22",
      "bid": "18.83",
      "ask": "18.90",
      "open": "19.04",
      "high": "19.35",
      "low": "18.72",
      "close": "18.81",
      "average": "19.2181",
      "volume": "192225",
      "turnover": "3694888.62",
      "trades": "506"
    },
    {
      "date": "2025-01-23",
      "bid": "18.81",
      "ask": "18.90",
      "open": "18.74",
      "high": "19.03",
      "low": "18.65",
      "close": "18.82",
      "average": "18.7799",
      "volume": "251612",
      "turnover": "4724357.54",
      "trades": "271"
    },
    {
      "date": "2025-01-24",
      "bid": "18.97",
      "ask": "19.02",
      "open": "18.90",
      "high": "19.57",
      "low": "18.90",
      "close": "19.05",
      "average": "19.2574",
      "volume": "66414",
      "turnover": "1278957.96",
      "trades": "331"
    },
    {
      "date": "2025-01-27",
      "bid": "19.08",
      "ask": "19.11",
      "open": "18.97",
      "high": "19.11",
      "low": "18.64",
      "close": "19.05",
      "average": "18.949",
      "volume": "151278",
      "turnover": "2866510.23",
      "trades": "544"
    },
    {
      "date": "2025-01-28",
      "bid": "19.79",
      "ask": "19.82",
      "open": "19.05",
      "high": "19.88",
      "low": "18.73",
      "close": "19.82",
      "average": "19.4632",
      "volume": "155577",
      "turnover": "3028061.09",
      "trades": "609"
    },
    {
      "date": "2025-01-29",
      "bid": "21.06",
      "ask": "21.12",
      "open": "20.30",
      "high": "21.22",
      "low": "20.20",
      "close": "21.02",
      "average": "20.7472",
      "volume": "313163",
      "turnover": "6499708.33",
      "trades": "1002"
    },
    {
      "date": "2025-01-30",
      "bid": "22.30",
      "ask": "22.34",
      "open": "21.00",
      "high": "22.34",
      "low": "19.80",
      "close": "22.14",
      "average": "21.4081",
      "volume": "376803",
      "turnover": "8066388.82",
      "trades": "1222"
    },
    {
      "date": "2025-01-31",
      "bid": "22.00",
      "ask": "22.08",
      "open": "22.40",
      "high": "22.84",
      "low": "21.54",
      "close": "22.08",
      "average": "22.135",
      "volume": "309932",
      "turnover": "6860274.28",
      "trades": "1221"
    },
    {
      "date": "2025-02-03",
      "bid": "21.28",
      "ask": "21.34",
      "open": "21.60",
      "high": "21.60",
      "low": "20.56",
      "close": "21.22",
      "average": "21.0464",
      "volume": "220184",
      "turnover": "4634049.48",
      "trades": "992"
    },
    {
      "date": "2025-02-04",
      "bid": "21.30",
      "ask": "21.38",
      "open": "21.34",
      "high": "21.48",
      "low": "21.06",
      "close": "21.36",
      "average": "21.2656",
      "volume": "77821",
      "turnover": "1655013",
      "trades": "468"
    },
    {
      "date": "2025-02-05",
      "bid": "20.96",
      "ask": "21.04",
      "open": "21.36",
      "high": "21.40",
      "low": "20.80",
      "close": "21.04",
      "average": "21.0966",
      "volume": "137168",
      "turnover": "2893080.37",
      "trades": "491"
    },
    {
      "date": "2025-02-06",
      "bid": "21.74",
      "ask": "21.78",
      "open": "20.96",
      "high": "21.86",
      "low": "20.96",
      "close": "21.86",
      "average": "21.5034",
      "volume": "169660",
      "turnover": "3648279.02",
      "trades": "506"
    },
    {
      "date": "2025-02-07",
      "bid": "20.96",
      "ask": "21.06",
      "open": "21.76",
      "high": "21.84",
      "low": "20.90",
      "close": "20.90",
      "average": "21.2507",
      "volume": "217131",
      "turnover": "4613667.2",
      "trades": "735"
    },
    {
      "date": "2025-02-10",
      "bid": "21.16",
      "ask": "21.22",
      "open": "20.92",
      "high": "21.24",
      "low": "20.80",
      "close": "21.16",
      "average": "21.069",
      "volume": "72646",
      "turnover": "1530586.84",
      "trades": "443"
    },
    {
      "date": "2025-02-11",
      "bid": "20.90",
      "ask": "20.98",
      "open": "21.16",
      "high": "21.16",
      "low": "20.84",
      "close": "20.90",
      "average": "20.9641",
      "volume": "74232",
      "turnover": "1555344.85",
      "trades": "279"
    },
    {
      "date": "2025-02-12",
      "bid": "21.18",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.48",
      "low": "20.80",
      "close": "21.08",
      "average": "21.2698",
      "volume": "92327",
      "turnover": "1963804.5",
      "trades": "389"
    },
    {
      "date": "2025-02-13",
      "bid": "21.82",
      "ask": "21.90",
      "open": "21.08",
      "high": "21.92",
      "low": "21.08",
      "close": "21.90",
      "average": "21.7414",
      "volume": "105377",
      "turnover": "2291068.95",
      "trades": "507"
    },
    {
      "date": "2025-02-14",
      "bid": "21.80",
      "ask": "21.86",
      "open": "21.80",
      "high": "22.06",
      "low": "21.52",
      "close": "21.78",
      "average": "21.7391",
      "volume": "96932",
      "turnover": "2107268.41",
      "trades": "373"
    },
    {
      "date": "2025-02-17",
      "bid": "22.48",
      "ask": "22.50",
      "open": "21.78",
      "high": "22.64",
      "low": "21.66",
      "close": "22.48",
      "average": "22.1942",
      "volume": "143187",
      "turnover": "3178070.41",
      "trades": "694"
    },
    {
      "date": "2025-02-18",
      "bid": "21.94",
      "ask": "22.06",
      "open": "22.50",
      "high": "22.50",
      "low": "21.82",
      "close": "22.00",
      "average": "22.0632",
      "volume": "128985",
      "turnover": "2845586.07",
      "trades": "617"
    },
    {
      "date": "2025-02-19",
      "bid": "21.20",
      "ask": "21.28",
      "open": "21.94",
      "high": "22.00",
      "low": "21.16",
      "close": "21.16",
      "average": "21.5032",
      "volume": "132205",
      "turnover": "2843121.12",
      "trades": "738"
    },
    {
      "date": "2025-02-20",
      "bid": "21.36",
      "ask": "21.40",
      "open": "21.24",
      "high": "21.58",
      "low": "21.18",
      "close": "21.36",
      "average": "21.3315",
      "volume": "103716",
      "turnover": "2212433.94",
      "trades": "545"
    },
    {
      "date": "2025-02-21",
      "bid": "21.64",
      "ask": "21.68",
      "open": "21.40",
      "high": "22.10",
      "low": "21.40",
      "close": "21.68",
      "average": "21.7359",
      "volume": "100302",
      "turnover": "2180229.86",
      "trades": "620"
    },
    {
      "date": "2025-02-24",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.64",
      "high": "21.72",
      "low": "21.18",
      "close": "21.34",
      "average": "21.4374",
      "volume": "102043",
      "turnover": "2187590.79",
      "trades": "460"
    },
    {
      "date": "2025-02-25",
      "bid": "21.00",
      "ask": "21.04",
      "open": "21.38",
      "high": "22.42",
      "low": "20.96",
      "close": "20.96",
      "average": "21.4449",
      "volume": "147387",
      "turnover": "3163469.69",
      "trades": "601"
    },
    {
      "date": "2025-02-26",
      "bid": "20.72",
      "ask": "20.76",
      "open": "21.12",
      "high": "21.60",
      "low": "20.62",
      "close": "20.76",
      "average": "21.1136",
      "volume": "180646",
      "turnover": "3827233.88",
      "trades": "616"
    },
    {
      "date": "2025-02-27",
      "bid": "21.00",
      "ask": "21.08",
      "open": "20.76",
      "high": "21.18",
      "low": "20.52",
      "close": "20.90",
      "average": "20.878",
      "volume": "192884",
      "turnover": "4029089.83",
      "trades": "737"
    },
    {
      "date": "2025-02-28",
      "bid": "20.64",
      "ask": "20.70",
      "open": "20.90",
      "high": "20.90",
      "low": "20.56",
      "close": "20.62",
      "average": "20.6925",
      "volume": "117962",
      "turnover": "2441861.92",
      "trades": "558"
    },
    {
      "date": "2025-03-03",
      "bid": "22.18",
      "ask": "22.22",
      "open": "21.00",
      "high": "22.38",
      "low": "21.00",
      "close": "22.20",
      "average": "21.8374",
      "volume": "373095",
      "turnover": "8146755.51",
      "trades": "1479"
    },
    {
      "date": "2025-03-04",
      "bid": "20.18",
      "ask": "20.22",
      "open": "22.02",
      "high": "22.02",
      "low": "20.06",
      "close": "20.18",
      "average": "20.5903",
      "volume": "362282",
      "turnover": "7461412.86",
      "trades": "1617"
    },
    {
      "date": "2025-03-05",
      "bid": "20.12",
      "ask": "20.20",
      "open": "20.68",
      "high": "21.42",
      "low": "20.12",
      "close": "20.14",
      "average": "20.663",
      "volume": "190700",
      "turnover": "3940624.56",
      "trades": "904"
    },
    {
      "date": "2025-03-06",
      "bid": "20.08",
      "ask": "20.12",
      "open": "20.34",
      "high": "20.86",
      "low": "19.98",
      "close": "20.12",
      "average": "20.2701",
      "volume": "185209",
      "turnover": "3754137.79",
      "trades": "757"
    },
    {
      "date": "2025-03-07",
      "bid": "19.74",
      "ask": "19.79",
      "open": "20.12",
      "high": "20.12",
      "low": "19.70",
      "close": "19.74",
      "average": "19.8419",
      "volume": "190696",
      "turnover": "3783769.71",
      "trades": "755"
    },
    {
      "date": "2025-03-10",
      "bid": "18.77",
      "ask": "18.83",
      "open": "19.74",
      "high": "19.84",
      "low": "18.65",
      "close": "18.65",
      "average": "19.032",
      "volume": "322819",
      "turnover": "6145387.78",
      "trades": "1161"
    },
    {
      "date": "2025-03-11",
      "bid": "17.99",
      "ask": "18.04",
      "open": "18.70",
      "high": "19.05",
      "low": "17.96",
      "close": "17.98",
      "average": "18.30",
      "volume": "340864",
      "turnover": "6241319.59",
      "trades": "1170"
    },
    {
      "date": "2025-03-12",
      "bid": "18.37",
      "ask": "18.49",
      "open": "17.99",
      "high": "18.64",
      "low": "17.98",
      "close": "18.46",
      "average": "18.3347",
      "volume": "183498",
      "turnover": "3364550.67",
      "trades": "524"
    },
    {
      "date": "2025-03-13",
      "bid": "18.19",
      "ask": "18.27",
      "open": "19.77",
      "high": "19.77",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2948",
      "volume": "154484",
      "turnover": "2826303.56",
      "trades": "496"
    },
    {
      "date": "2025-03-14",
      "bid": "18.61",
      "ask": "18.66",
      "open": "18.19",
      "high": "18.80",
      "low": "18.16",
      "close": "18.54",
      "average": "18.5841",
      "volume": "161017",
      "turnover": "2992331.02",
      "trades": "430"
    },
    {
      "date": "2025-03-17",
      "bid": "18.48",
      "ask": "18.58",
      "open": "18.54",
      "high": "18.66",
      "low": "18.30",
      "close": "18.66",
      "average": "18.5225",
      "volume": "167247",
      "turnover": "3097805.54",
      "trades": "462"
    },
    {
      "date": "2025-03-18",
      "bid": "18.96",
      "ask": "19.07",
      "open": "18.62",
      "high": "19.15",
      "low": "18.62",
      "close": "18.95",
      "average": "18.9206",
      "volume": "84727",
      "turnover": "1603310.71",
      "trades": "237"
    },
    {
      "date": "2025-03-19",
      "bid": "18.02",
      "ask": "18.12",
      "open": "18.96",
      "high": "19.02",
      "low": "17.50",
      "close": "18.00",
      "average": "18.0702",
      "volume": "370029",
      "turnover": "6685384.08",
      "trades": "1351"
    },
    {
      "date": "2025-03-20",
      "bid": "18.31",
      "ask": "18.35",
      "open": "18.12",
      "high": "18.50",
      "low": "18.00",
      "close": "18.25",
      "average": "18.2479",
      "volume": "118793",
      "turnover": "2167789.04",
      "trades": "492"
    },
    {
      "date": "2025-03-21",
      "bid": "17.65",
      "ask": "17.66",
      "open": "18.26",
      "high": "18.26",
      "low": "17.57",
      "close": "17.57",
      "average": "17.6147",
      "volume": "687991",
      "turnover": "12119318.01",
      "trades": "640"
    },
    {
      "date": "2025-03-24",
      "bid": "18.06",
      "ask": "18.16",
      "open": "17.70",
      "high": "18.14",
      "low": "17.70",
      "close": "18.08",
      "average": "17.9017",
      "volume": "122482",
      "turnover": "2190966.14",
      "trades": "450"
    },
    {
      "date": "2025-03-25",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.06",
      "high": "18.11",
      "low": "17.75",
      "close": "18.02",
      "average": "17.9683",
      "volume": "61768",
      "turnover": "1109845.9",
      "trades": "314"
    },
    {
      "date": "2025-03-26",
      "bid": "17.54",
      "ask": "17.60",
      "open": "18.04",
      "high": "18.10",
      "low": "17.56",
      "close": "17.56",
      "average": "17.7774",
      "volume": "112973",
      "turnover": "2009174.44",
      "trades": "336"
    },
    {
      "date": "2025-03-27",
      "bid": "17.75",
      "ask": "17.84",
      "open": "17.54",
      "high": "18.00",
      "low": "17.22",
      "close": "17.79",
      "average": "17.604",
      "volume": "122440",
      "turnover": "2155485.46",
      "trades": "508"
    },
    {
      "date": "2025-03-28",
      "bid": "17.64",
      "ask": "17.71",
      "open": "17.64",
      "high": "17.86",
      "low": "17.50",
      "close": "17.74",
      "average": "17.6853",
      "volume": "88636",
      "turnover": "1567886.39",
      "trades": "389"
    },
    {
      "date": "2025-03-31",
      "bid": "16.96",
      "ask": "17.00",
      "open": "17.64",
      "high": "17.64",
      "low": "16.80",
      "close": "16.89",
      "average": "16.9991",
      "volume": "257360",
      "turnover": "4374813.41",
      "trades": "699"
    },
    {
      "date": "2025-04-01",
      "bid": "16.20",
      "ask": "16.25",
      "open": "17.03",
      "high": "17.09",
      "low": "16.00",
      "close": "16.15",
      "average": "16.4694",
      "volume": "303278",
      "turnover": "4997462.82",
      "trades": "1300"
    },
    {
      "date": "2025-04-02",
      "bid": "15.95",
      "ask": "15.99",
      "open": "16.15",
      "high": "16.28",
      "low": "15.61",
      "close": "16.03",
      "average": "15.8453",
      "volume": "225463",
      "turnover": "3572565.79",
      "trades": "821"
    },
    {
      "date": "2025-04-03",
      "bid": "15.36",
      "ask": "15.40",
      "open": "16.00",
      "high": "16.00",
      "low": "15.24",
      "close": "15.36",
      "average": "15.4708",
      "volume": "294451",
      "turnover": "4555983.42",
      "trades": "902"
    },
    {
      "date": "2025-04-04",
      "bid": "15.23",
      "ask": "15.35",
      "open": "15.30",
      "high": "16.00",
      "low": "14.75",
      "close": "15.15",
      "average": "15.2684",
      "volume": "630075",
      "turnover": "9620043.28",
      "trades": "947"
    },
    {
      "date": "2025-04-07",
      "bid": "14.41",
      "ask": "14.49",
      "open": "13.64",
      "high": "15.30",
      "low": "13.64",
      "close": "14.25",
      "average": "14.4335",
      "volume": "597621",
      "turnover": "8610210.27",
      "trades": "1807"
    },
    {
      "date": "2025-04-08",
      "bid": "14.67",
      "ask": "14.74",
      "open": "14.90",
      "high": "15.08",
      "low": "14.54",
      "close": "14.74",
      "average": "14.8127",
      "volume": "124457",
      "turnover": "1843548.84",
      "trades": "561"
    },
    {
      "date": "2025-04-09",
      "bid": "14.22",
      "ask": "14.29",
      "open": "14.40",
      "high": "14.61",
      "low": "14.03",
      "close": "14.21",
      "average": "14.3697",
      "volume": "200376",
      "turnover": "2880214.75",
      "trades": "501"
    },
    {
      "date": "2025-04-10",
      "bid": "14.83",
      "ask": "14.89",
      "open": "15.90",
      "high": "15.91",
      "low": "14.76",
      "close": "14.84",
      "average": "15.249",
      "volume": "154681",
      "turnover": "2355979.84",
      "trades": "695"
    },
    {
      "date": "2025-04-11",
      "bid": "15.21",
      "ask": "15.31",
      "open": "15.05",
      "high": "15.33",
      "low": "14.51",
      "close": "15.33",
      "average": "14.9215",
      "volume": "98571",
      "turnover": "1470772.19",
      "trades": "406"
    },
    {
      "date": "2025-04-14",
      "bid": "16.00",
      "ask": "16.04",
      "open": "15.31",
      "high": "16.10",
      "low": "15.31",
      "close": "16.10",
      "average": "15.8212",
      "volume": "119809",
      "turnover": "1895565.09",
      "trades": "413"
    },
    {
      "date": "2025-04-15",
      "bid": "16.65",
      "ask": "16.73",
      "open": "16.10",
      "high": "16.78",
      "low": "16.10",
      "close": "16.72",
      "average": "16.625",
      "volume": "88861",
      "turnover": "1477318.26",
      "trades": "328"
    },
    {
      "date": "2025-04-16",
      "bid": "16.30",
      "ask": "16.38",
      "open": "16.90",
      "high": "16.90",
      "low": "16.19",
      "close": "16.22",
      "average": "16.415",
      "volume": "57642",
      "turnover": "945969.08",
      "trades": "352"
    },
    {
      "date": "2025-04-17",
      "bid": "16.14",
      "ask": "16.33",
      "open": "16.38",
      "high": "16.48",
      "low": "15.96",
      "close": "16.16",
      "average": "16.1994",
      "volume": "36371",
      "turnover": "589141.34",
      "trades": "201"
    },
    {
      "date": "2025-04-22",
      "bid": "16.16",
      "ask": "16.38",
      "open": "16.42",
      "high": "16.68",
      "low": "15.72",
      "close": "16.16",
      "average": "16.3147",
      "volume": "85303",
      "turnover": "1393351",
      "trades": "288"
    },
    {
      "date": "2025-04-23",
      "bid": "16.46",
      "ask": "16.54",
      "open": "16.16",
      "high": "16.61",
      "low": "16.10",
      "close": "16.42",
      "average": "16.3871",
      "volume": "104574",
      "turnover": "1713729.17",
      "trades": "398"
    },
    {
      "date": "2025-04-24",
      "bid": "16.80",
      "ask": "16.92",
      "open": "16.49",
      "high": "16.90",
      "low": "15.92",
      "close": "16.83",
      "average": "16.4649",
      "volume": "118021",
      "turnover": "1943295.38",
      "trades": "287"
    },
    {
      "date": "2025-04-25",
      "bid": "16.57",
      "ask": "16.66",
      "open": "16.80",
      "high": "16.97",
      "low": "16.50",
      "close": "16.64",
      "average": "16.6995",
      "volume": "77953",
      "turnover": "1301801.26",
      "trades": "382"
    },
    {
      "date": "2025-04-28",
      "bid": "16.95",
      "ask": "17.15",
      "open": "16.57",
      "high": "17.28",
      "low": "16.57",
      "close": "16.91",
      "average": "17.0554",
      "volume": "125690",
      "turnover": "2142457.46",
      "trades": "385"
    },
    {
      "date": "2025-04-29",
      "bid": "16.66",
      "ask": "16.74",
      "open": "16.95",
      "high": "17.22",
      "low": "16.59",
      "close": "16.64",
      "average": "16.8185",
      "volume": "62876",
      "turnover": "1057465.53",
      "trades": "271"
    },
    {
      "date": "2025-04-30",
      "bid": "16.82",
      "ask": "16.99",
      "open": "16.74",
      "high": "17.16",
      "low": "16.74",
      "close": "17.02",
      "average": "17.018",
      "volume": "73661",
      "turnover": "1252989.53",
      "trades": "183"
    },
    {
      "date": "2025-05-02",
      "bid": "17.48",
      "ask": "17.55",
      "open": "16.99",
      "high": "17.60",
      "low": "16.87",
      "close": "17.60",
      "average": "17.3042",
      "volume": "113128",
      "turnover": "1957673.24",
      "trades": "504"
    },
    {
      "date": "2025-05-05",
      "bid": "17.05",
      "ask": "17.12",
      "open": "17.55",
      "high": "17.55",
      "low": "16.92",
      "close": "16.98",
      "average": "17.1301",
      "volume": "93534",
      "turnover": "1601530.94",
      "trades": "307"
    },
    {
      "date": "2025-05-06",
      "bid": "17.61",
      "ask": "17.69",
      "open": "17.12",
      "high": "17.65",
      "low": "16.88",
      "close": "17.54",
      "average": "17.3179",
      "volume": "122301",
      "turnover": "2110743.75",
      "trades": "347"
    },
    {
      "date": "2025-05-07",
      "bid": "17.46",
      "ask": "17.50",
      "open": "17.69",
      "high": "17.69",
      "low": "17.33",
      "close": "17.44",
      "average": "17.4741",
      "volume": "40531",
      "turnover": "707955.21",
      "trades": "203"
    },
    {
      "date": "2025-05-08",
      "bid": "16.93",
      "ask": "16.98",
      "open": "17.46",
      "high": "17.46",
      "low": "16.61",
      "close": "16.96",
      "average": "16.9745",
      "volume": "216740",
      "turnover": "3682779.75",
      "trades": "621"
    },
    {
      "date": "2025-05-09",
      "bid": "16.98",
      "ask": "17.06",
      "open": "16.93",
      "high": "17.18",
      "low": "16.85",
      "close": "16.97",
      "average": "16.9893",
      "volume": "49646",
      "turnover": "843442.69",
      "trades": "249"
    },
    {
      "date": "2025-05-12",
      "bid": "17.64",
      "ask": "17.73",
      "open": "17.07",
      "high": "18.06",
      "low": "17.07",
      "close": "17.68",
      "average": "17.6676",
      "volume": "178513",
      "turnover": "3154239.34",
      "trades": "459"
    },
    {
      "date": "2025-05-13",
      "bid": "17.42",
      "ask": "17.47",
      "open": "17.73",
      "high": "17.85",
      "low": "17.38",
      "close": "17.47",
      "average": "17.5393",
      "volume": "73164",
      "turnover": "1283382.4",
      "trades": "269"
    },
    {
      "date": "2025-05-14",
      "bid": "17.18",
      "ask": "17.25",
      "open": "17.48",
      "high": "17.65",
      "low": "17.17",
      "close": "17.21",
      "average": "17.3358",
      "volume": "80776",
      "turnover": "1400402.12",
      "trades": "306"
    },
    {
      "date": "2025-05-15",
      "bid": "17.00",
      "ask": "17.08",
      "open": "17.38",
      "high": "17.38",
      "low": "16.92",
      "close": "17.10",
      "average": "17.1123",
      "volume": "75945",
      "turnover": "1298734.54",
      "trades": "229"
    },
    {
      "date": "2025-05-16",
      "bid": "16.90",
      "ask": "16.94",
      "open": "17.00",
      "high": "17.25",
      "low": "16.87",
      "close": "16.98",
      "average": "16.9906",
      "volume": "103909",
      "turnover": "1768907.81",
      "trades": "315"
    },
    {
      "date": "2025-05-19",
      "bid": "16.85",
      "ask": "16.87",
      "open": "16.90",
      "high": "17.15",
      "low": "16.70",
      "close": "16.80",
      "average": "16.8641",
      "volume": "82417",
      "turnover": "1389758.74",
      "trades": "377"
    },
    {
      "date": "2025-05-20",
      "bid": "16.95",
      "ask": "16.98",
      "open": "16.91",
      "high": "17.11",
      "low": "16.87",
      "close": "16.89",
      "average": "16.9821",
      "volume": "106907",
      "turnover": "1816872.47",
      "trades": "341"
    },
    {
      "date": "2025-05-21",
      "bid": "16.85",
      "ask": "16.98",
      "open": "16.98",
      "high": "17.10",
      "low": "15.71",
      "close": "16.84",
      "average": "16.5649",
      "volume": "461473",
      "turnover": "7639914.94",
      "trades": "1145"
    },
    {
      "date": "2025-05-22",
      "bid": "16.10",
      "ask": "16.15",
      "open": "16.95",
      "high": "16.95",
      "low": "15.95",
      "close": "16.10",
      "average": "16.3192",
      "volume": "229372",
      "turnover": "3743244.52",
      "trades": "599"
    },
    {
      "date": "2025-05-23",
      "bid": "16.23",
      "ask": "16.27",
      "open": "16.10",
      "high": "16.79",
      "low": "16.03",
      "close": "16.34",
      "average": "16.3033",
      "volume": "394527",
      "turnover": "6432817.98",
      "trades": "522"
    },
    {
      "date": "2025-05-26",
      "bid": "16.29",
      "ask": "16.32",
      "open": "16.23",
      "high": "16.52",
      "low": "16.04",
      "close": "16.43",
      "average": "16.2414",
      "volume": "115398",
      "turnover": "1874171.66",
      "trades": "415"
    },
    {
      "date": "2025-05-27",
      "bid": "16.18",
      "ask": "16.23",
      "open": "16.32",
      "high": "16.55",
      "low": "16.09",
      "close": "16.22",
      "average": "16.3263",
      "volume": "89155",
      "turnover": "1456062.05",
      "trades": "455"
    },
    {
      "date": "2025-05-28",
      "bid": "16.10",
      "ask": "16.20",
      "open": "16.15",
      "high": "16.48",
      "low": "15.95",
      "close": "16.11",
      "average": "16.1211",
      "volume": "3245671",
      "turnover": "51572192.6",
      "trades": "370"
    },
    {
      "date": "2025-05-30",
      "bid": "16.32",
      "ask": "16.36",
      "open": "16.09",
      "high": "16.59",
      "low": "16.04",
      "close": "16.31",
      "average": "16.332",
      "volume": "131504",
      "turnover": "2147762.5",
      "trades": "502"
    },
    {
      "date": "2025-06-02",
      "bid": "16.20",
      "ask": "16.24",
      "open": "16.14",
      "high": "16.26",
      "low": "15.83",
      "close": "16.16",
      "average": "16.0483",
      "volume": "96925",
      "turnover": "1555497.99",
      "trades": "390"
    },
    {
      "date": "2025-06-03",
      "bid": "16.23",
      "ask": "16.32",
      "open": "16.16",
      "high": "16.39",
      "low": "16.04",
      "close": "16.24",
      "average": "16.2582",
      "volume": "83762",
      "turnover": "1362006.19",
      "trades": "223"
    },
    {
      "date": "2025-06-04",
      "bid": "16.29",
      "ask": "16.38",
      "open": "16.33",
      "high": "16.65",
      "low": "16.24",
      "close": "16.38",
      "average": "16.3802",
      "volume": "53146",
      "turnover": "870529.27",
      "trades": "232"
    },
    {
      "date": "2025-06-05",
      "bid": "16.82",
      "ask": "16.89",
      "open": "16.31",
      "high": "16.89",
      "low": "16.31",
      "close": "16.81",
      "average": "16.6675",
      "volume": "64823",
      "turnover": "1080411.79",
      "trades": "210"
    },
    {
      "date": "2025-06-09",
      "bid": "16.61",
      "ask": "16.66",
      "open": "16.82",
      "high": "16.94",
      "low": "16.52",
      "close": "16.58",
      "average": "16.6678",
      "volume": "85925",
      "turnover": "1432217.3",
      "trades": "354"
    },
    {
      "date": "2025-06-10",
      "bid": "16.74",
      "ask": "16.78",
      "open": "16.54",
      "high": "16.91",
      "low": "16.47",
      "close": "16.79",
      "average": "16.6695",
      "volume": "48604",
      "turnover": "810222.75",
      "trades": "197"
    },
    {
      "date": "2025-06-11",
      "bid": "17.11",
      "ask": "17.31",
      "open": "16.95",
      "high": "17.80",
      "low": "16.59",
      "close": "17.25",
      "average": "17.2262",
      "volume": "313984",
      "turnover": "5397357.25",
      "trades": "644"
    },
    {
      "date": "2025-06-12",
      "bid": "17.43",
      "ask": "17.53",
      "open": "17.60",
      "high": "17.90",
      "low": "17.20",
      "close": "17.40",
      "average": "17.6107",
      "volume": "290612",
      "turnover": "5118643.73",
      "trades": "778"
    },
    {
      "date": "2025-06-13",
      "bid": "16.55",
      "ask": "16.61",
      "open": "17.79",
      "high": "17.79",
      "low": "16.26",
      "close": "16.53",
      "average": "16.6912",
      "volume": "439566",
      "turnover": "7343258.38",
      "trades": "735"
    },
    {
      "date": "2025-06-16",
      "bid": "16.18",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.46",
      "low": "16.07",
      "close": "16.07",
      "average": "16.2518",
      "volume": "362567",
      "turnover": "5893070.85",
      "trades": "767"
    },
    {
      "date": "2025-06-17",
      "bid": "15.74",
      "ask": "15.80",
      "open": "16.13",
      "high": "16.13",
      "low": "15.71",
      "close": "15.74",
      "average": "15.8665",
      "volume": "88860",
      "turnover": "1409928.25",
      "trades": "345"
    },
    {
      "date": "2025-06-18",
      "bid": "15.74",
      "ask": "15.84",
      "open": "15.74",
      "high": "15.85",
      "low": "15.56",
      "close": "15.81",
      "average": "15.6775",
      "volume": "173938",
      "turnover": "2726931.48",
      "trades": "394"
    },
    {
      "date": "2025-06-19",
      "bid": "15.71",
      "ask": "15.87",
      "open": "15.61",
      "high": "15.87",
      "low": "15.37",
      "close": "15.78",
      "average": "15.6264",
      "volume": "166082",
      "turnover": "2595299.54",
      "trades": "388"
    },
    {
      "date": "2025-06-23",
      "bid": "15.84",
      "ask": "15.99",
      "open": "15.40",
      "high": "15.93",
      "low": "15.40",
      "close": "15.88",
      "average": "15.6841",
      "volume": "110891",
      "turnover": "1739240.84",
      "trades": "272"
    },
    {
      "date": "2025-06-24",
      "bid": "15.97",
      "ask": "16.02",
      "open": "16.16",
      "high": "16.76",
      "low": "15.98",
      "close": "16.02",
      "average": "16.0898",
      "volume": "161040",
      "turnover": "2590872.61",
      "trades": "375"
    },
    {
      "date": "2025-06-25",
      "bid": "16.38",
      "ask": "16.48",
      "open": "16.06",
      "high": "16.70",
      "low": "16.06",
      "close": "16.36",
      "average": "16.4943",
      "volume": "79908",
      "turnover": "1318040.72",
      "trades": "274"
    },
    {
      "date": "2025-06-26",
      "bid": "17.06",
      "ask": "17.15",
      "open": "16.75",
      "high": "17.18",
      "low": "16.59",
      "close": "17.18",
      "average": "16.8819",
      "volume": "163511",
      "turnover": "2760891.28",
      "trades": "460"
    },
    {
      "date": "2025-06-27",
      "bid": "17.44",
      "ask": "17.47",
      "open": "17.72",
      "high": "17.82",
      "low": "17.25",
      "close": "17.40",
      "average": "17.4582",
      "volume": "88204",
      "turnover": "1543497.04",
      "trades": "403"
    },
    {
      "date": "2025-06-30",
      "bid": "17.05",
      "ask": "17.08",
      "open": "17.50",
      "high": "17.66",
      "low": "17.04",
      "close": "17.04",
      "average": "17.3547",
      "volume": "78429",
      "turnover": "1361325.5",
      "trades": "472"
    },
    {
      "date": "2025-07-01",
      "bid": "17.45",
      "ask": "17.49",
      "open": "17.08",
      "high": "17.50",
      "low": "16.93",
      "close": "17.50",
      "average": "17.2999",
      "volume": "68783",
      "turnover": "1189975.64",
      "trades": "289"
    },
    {
      "date": "2025-07-02",
      "bid": "17.72",
      "ask": "17.79",
      "open": "17.50",
      "high": "17.89",
      "low": "17.49",
      "close": "17.79",
      "average": "17.7035",
      "volume": "87601",
      "turnover": "1550937.09",
      "trades": "247"
    },
    {
      "date": "2025-07-03",
      "bid": "18.46",
      "ask": "18.50",
      "open": "17.90",
      "high": "18.69",
      "low": "17.83",
      "close": "18.50",
      "average": "18.3483",
      "volume": "246435",
      "turnover": "4520397.36",
      "trades": "761"
    },
    {
      "date": "2025-07-04",
      "bid": "18.80",
      "ask": "18.90",
      "open": "18.58",
      "high": "19.00",
      "low": "18.07",
      "close": "18.91",
      "average": "18.7097",
      "volume": "203934",
      "turnover": "3814563.37",
      "trades": "514"
    },
    {
      "date": "2025-07-07",
      "bid": "18.08",
      "ask": "18.16",
      "open": "18.72",
      "high": "18.84",
      "low": "17.98",
      "close": "17.98",
      "average": "18.4007",
      "volume": "107043",
      "turnover": "1969658.48",
      "trades": "428"
    },
    {
      "date": "2025-07-08",
      "bid": "18.87",
      "ask": "18.89",
      "open": "18.08",
      "high": "18.90",
      "low": "18.03",
      "close": "18.85",
      "average": "18.6067",
      "volume": "156961",
      "turnover": "2919094.88",
      "trades": "310"
    },
    {
      "date": "2025-07-09",
      "bid": "18.73",
      "ask": "18.82",
      "open": "18.85",
      "high": "18.94",
      "low": "18.45",
      "close": "18.77",
      "average": "18.7236",
      "volume": "135179",
      "turnover": "2530616.77",
      "trades": "388"
    },
    {
      "date": "2025-07-10",
      "bid": "19.11",
      "ask": "19.15",
      "open": "18.87",
      "high": "19.24",
      "low": "18.79",
      "close": "19.14",
      "average": "19.0885",
      "volume": "92219",
      "turnover": "1760578.2",
      "trades": "316"
    },
    {
      "date": "2025-07-11",
      "bid": "19.08",
      "ask": "19.09",
      "open": "19.16",
      "high": "19.19",
      "low": "18.88",
      "close": "19.05",
      "average": "19.0519",
      "volume": "46980",
      "turnover": "895178.73",
      "trades": "241"
    },
    {
      "date": "2025-07-14",
      "bid": "18.64",
      "ask": "18.72",
      "open": "18.91",
      "high": "18.91",
      "low": "18.50",
      "close": "18.67",
      "average": "18.6964",
      "volume": "94373",
      "turnover": "1764514",
      "trades": "363"
    },
    {
      "date": "2025-07-15",
      "bid": "18.82",
      "ask": "19.01",
      "open": "18.64",
      "high": "19.24",
      "low": "18.64",
      "close": "18.83",
      "average": "19.062",
      "volume": "103439",
      "turnover": "1971794.88",
      "trades": "217"
    },
    {
      "date": "2025-07-16",
      "bid": "18.76",
      "ask": "18.97",
      "open": "18.82",
      "high": "19.11",
      "low": "18.60",
      "close": "18.71",
      "average": "18.8586",
      "volume": "53851",
      "turnover": "1015837.51",
      "trades": "186"
    },
    {
      "date": "2025-07-17",
      "bid": "21.20",
      "ask": "21.42",
      "open": "19.77",
      "high": "21.50",
      "low": "19.77",
      "close": "21.48",
      "average": "20.6782",
      "volume": "382324",
      "turnover": "7904758.34",
      "trades": "943"
    },
    {
      "date": "2025-07-18",
      "bid": "21.74",
      "ask": "21.84",
      "open": "21.42",
      "high": "21.98",
      "low": "20.80",
      "close": "21.90",
      "average": "21.53",
      "volume": "196902",
      "turnover": "4239556.69",
      "trades": "671"
    },
    {
      "date": "2025-07-21",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.90",
      "high": "22.00",
      "low": "21.30",
      "close": "21.36",
      "average": "21.573",
      "volume": "139252",
      "turnover": "3004387.32",
      "trades": "460"
    },
    {
      "date": "2025-07-22",
      "bid": "20.70",
      "ask": "20.76",
      "open": "21.36",
      "high": "21.62",
      "low": "20.66",
      "close": "20.66",
      "average": "20.9194",
      "volume": "89299",
      "turnover": "1868218.92",
      "trades": "342"
    },
    {
      "date": "2025-07-23",
      "bid": "21.28",
      "ask": "21.40",
      "open": "21.16",
      "high": "21.78",
      "low": "20.92",
      "close": "21.30",
      "average": "21.3777",
      "volume": "124938",
      "turnover": "2675205.68",
      "trades": "383"
    },
    {
      "date": "2025-07-24",
      "bid": "21.20",
      "ask": "21.28",
      "open": "21.30",
      "high": "21.56",
      "low": "21.20",
      "close": "21.20",
      "average": "21.3486",
      "volume": "69832",
      "turnover": "1490843.25",
      "trades": "250"
    },
    {
      "date": "2025-07-25",
      "bid": "20.88",
      "ask": "21.00",
      "open": "21.20",
      "high": "21.36",
      "low": "20.82",
      "close": "20.92",
      "average": "21.0841",
      "volume": "64869",
      "turnover": "1367700.69",
      "trades": "278"
    },
    {
      "date": "2025-07-28",
      "bid": "20.44",
      "ask": "20.54",
      "open": "20.92",
      "high": "21.30",
      "low": "20.42",
      "close": "20.42",
      "average": "20.7582",
      "volume": "118608",
      "turnover": "2462350.79",
      "trades": "479"
    },
    {
      "date": "2025-07-29",
      "bid": "20.16",
      "ask": "20.18",
      "open": "20.70",
      "high": "21.72",
      "low": "20.00",
      "close": "20.00",
      "average": "21.0131",
      "volume": "313520",
      "turnover": "6586960.28",
      "trades": "988"
    },
    {
      "date": "2025-07-30",
      "bid": "19.84",
      "ask": "19.95",
      "open": "20.36",
      "high": "20.62",
      "low": "19.73",
      "close": "19.95",
      "average": "20.1205",
      "volume": "88333",
      "turnover": "1777270.8",
      "trades": "380"
    },
    {
      "date": "2025-07-31",
      "bid": "19.81",
      "ask": "19.90",
      "open": "19.84",
      "high": "20.18",
      "low": "19.81",
      "close": "19.90",
      "average": "19.9795",
      "volume": "75090",
      "turnover": "1500244.24",
      "trades": "312"
    },
    {
      "date": "2025-08-01",
      "bid": "19.42",
      "ask": "19.48",
      "open": "19.90",
      "high": "19.90",
      "low": "19.21",
      "close": "19.43",
      "average": "19.4012",
      "volume": "135853",
      "turnover": "2635468.71",
      "trades": "470"
    },
    {
      "date": "2025-08-04",
      "bid": "19.16",
      "ask": "19.30",
      "open": "19.43",
      "high": "19.75",
      "low": "19.13",
      "close": "19.16",
      "average": "19.2772",
      "volume": "73674",
      "turnover": "1420105.11",
      "trades": "275"
    },
    {
      "date": "2025-08-05",
      "bid": "19.82",
      "ask": "19.89",
      "open": "19.16",
      "high": "19.82",
      "low": "19.00",
      "close": "19.79",
      "average": "19.3878",
      "volume": "130027",
      "turnover": "2520198.77",
      "trades": "390"
    },
    {
      "date": "2025-08-06",
      "bid": "19.73",
      "ask": "19.83",
      "open": "19.97",
      "high": "20.14",
      "low": "19.53",
      "close": "19.67",
      "average": "19.8763",
      "volume": "149471",
      "turnover": "2971154.1",
      "trades": "526"
    },
    {
      "date": "2025-08-07",
      "bid": "19.72",
      "ask": "19.84",
      "open": "19.50",
      "high": "20.08",
      "low": "19.44",
      "close": "19.78",
      "average": "19.772",
      "volume": "175778",
      "turnover": "3475897.02",
      "trades": "569"
    },
    {
      "date": "2025-08-08",
      "bid": "20.22",
      "ask": "20.32",
      "open": "20.10",
      "high": "20.72",
      "low": "20.00",
      "close": "20.24",
      "average": "20.4198",
      "volume": "110001",
      "turnover": "2246155.67",
      "trades": "382"
    },
    {
      "date": "2025-08-11",
      "bid": "19.78",
      "ask": "19.91",
      "open": "20.54",
      "high": "20.54",
      "low": "19.76",
      "close": "19.76",
      "average": "20.0999",
      "volume": "118179",
      "turnover": "2375877.06",
      "trades": "378"
    },
    {
      "date": "2025-08-12",
      "bid": "19.90",
      "ask": "20.02",
      "open": "19.80",
      "high": "20.12",
      "low": "19.62",
      "close": "20.00",
      "average": "19.8787",
      "volume": "141182",
      "turnover": "2806347.27",
      "trades": "378"
    },
    {
      "date": "2025-08-13",
      "bid": "19.26",
      "ask": "19.34",
      "open": "19.95",
      "high": "19.98",
      "low": "19.22",
      "close": "19.22",
      "average": "19.5113",
      "volume": "125959",
      "turnover": "2457443.04",
      "trades": "377"
    },
    {
      "date": "2025-08-14",
      "bid": "20.14",
      "ask": "20.24",
      "open": "19.26",
      "high": "20.20",
      "low": "19.20",
      "close": "20.20",
      "average": "19.6777",
      "volume": "103860",
      "turnover": "2044447.56",
      "trades": "289"
    },
    {
      "date": "2025-08-15",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.70",
      "high": "23.60",
      "low": "22.52",
      "close": "22.86",
      "average": "23.1154",
      "volume": "1479376",
      "turnover": "34190304.78",
      "trades": "2039"
    },
    {
      "date": "2025-08-18",
      "bid": "22.04",
      "ask": "22.10",
      "open": "22.86",
      "high": "22.86",
      "low": "22.02",
      "close": "22.02",
      "average": "22.2906",
      "volume": "270360",
      "turnover": "6026839.48",
      "trades": "691"
    },
    {
      "date": "2025-08-19",
      "bid": "22.16",
      "ask": "22.24",
      "open": "22.02",
      "high": "22.28",
      "low": "21.82",
      "close": "22.28",
      "average": "22.108",
      "volume": "175270",
      "turnover": "3875191.24",
      "trades": "461"
    },
    {
      "date": "2025-08-20",
      "bid": "22.74",
      "ask": "22.82",
      "open": "22.20",
      "high": "22.84",
      "low": "21.90",
      "close": "22.82",
      "average": "22.5954",
      "volume": "246198",
      "turnover": "5562738.63",
      "trades": "648"
    },
    {
      "date": "2025-08-21",
      "bid": "23.72",
      "ask": "23.80",
      "open": "22.84",
      "high": "23.88",
      "low": "22.66",
      "close": "23.82",
      "average": "23.2418",
      "volume": "297387",
      "turnover": "6889150.8",
      "trades": "674"
    },
    {
      "date": "2025-08-22",
      "bid": "23.68",
      "ask": "23.72",
      "open": "23.80",
      "high": "23.80",
      "low": "23.12",
      "close": "23.68",
      "average": "23.507",
      "volume": "236278",
      "turnover": "5554250.36",
      "trades": "817"
    },
    {
      "date": "2025-08-25",
      "bid": "22.98",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.64",
      "low": "22.88",
      "close": "22.88",
      "average": "23.2398",
      "volume": "143754",
      "turnover": "3340503.5",
      "trades": "623"
    },
    {
      "date": "2025-08-26",
      "bid": "22.92",
      "ask": "22.96",
      "open": "22.60",
      "high": "23.16",
      "low": "22.60",
      "close": "22.84",
      "average": "22.9541",
      "volume": "102851",
      "turnover": "2361347.54",
      "trades": "435"
    },
    {
      "date": "2025-08-27",
      "bid": "22.70",
      "ask": "22.76",
      "open": "22.72",
      "high": "23.18",
      "low": "22.56",
      "close": "22.72",
      "average": "22.8121",
      "volume": "79624",
      "turnover": "1816473.12",
      "trades": "345"
    },
    {
      "date": "2025-08-28",
      "bid": "23.04",
      "ask": "23.12",
      "open": "22.90",
      "high": "23.44",
      "low": "22.44",
      "close": "23.14",
      "average": "22.9715",
      "volume": "161873",
      "turnover": "3718738.38",
      "trades": "501"
    },
    {
      "date": "2025-08-29",
      "bid": "22.50",
      "ask": "22.56",
      "open": "23.04",
      "high": "23.42",
      "low": "22.40",
      "close": "22.50",
      "average": "22.7846",
      "volume": "231872",
      "turnover": "5285658.92",
      "trades": "550"
    },
    {
      "date": "2025-09-01",
      "bid": "22.34",
      "ask": "22.40",
      "open": "22.86",
      "high": "23.44",
      "low": "22.28",
      "close": "22.28",
      "average": "22.6592",
      "volume": "291867",
      "turnover": "6614898.06",
      "trades": "799"
    },
    {
      "date": "2025-09-02",
      "bid": "22.00",
      "ask": "22.16",
      "open": "22.60",
      "high": "22.60",
      "low": "21.84",
      "close": "22.02",
      "average": "22.0327",
      "volume": "210053",
      "turnover": "4628259.57",
      "trades": "509"
    },
    {
      "date": "2025-09-03",
      "bid": "22.02",
      "ask": "22.12",
      "open": "22.16",
      "high": "22.44",
      "low": "21.82",
      "close": "22.08",
      "average": "22.1016",
      "volume": "187155",
      "turnover": "4136211.66",
      "trades": "497"
    },
    {
      "date": "2025-09-04",
      "bid": "22.20",
      "ask": "22.28",
      "open": "22.20",
      "high": "22.50",
      "low": "22.02",
      "close": "22.20",
      "average": "22.2269",
      "volume": "116046",
      "turnover": "2579161.39",
      "trades": "276"
    },
    {
      "date": "2025-09-05",
      "bid": "23.00",
      "ask": "23.16",
      "open": "22.28",
      "high": "23.30",
      "low": "22.28",
      "close": "23.06",
      "average": "22.9905",
      "volume": "205925",
      "turnover": "4734766.51",
      "trades": "656"
    },
    {
      "date": "2025-09-08",
      "bid": "23.84",
      "ask": "23.90",
      "open": "23.16",
      "high": "24.42",
      "low": "23.08",
      "close": "23.98",
      "average": "23.9055",
      "volume": "509173",
      "turnover": "12179359.26",
      "trades": "1028"
    },
    {
      "date": "2025-09-09",
      "bid": "22.94",
      "ask": "23.00",
      "open": "23.84",
      "high": "23.86",
      "low": "22.72",
      "close": "22.90",
      "average": "23.0311",
      "volume": "282321",
      "turnover": "6502218.48",
      "trades": "854"
    },
    {
      "date": "2025-09-10",
      "bid": "23.18",
      "ask": "23.28",
      "open": "22.94",
      "high": "23.26",
      "low": "22.82",
      "close": "23.16",
      "average": "23.0295",
      "volume": "104295",
      "turnover": "2402073.45",
      "trades": "478"
    },
    {
      "date": "2025-09-11",
      "bid": "23.30",
      "ask": "23.36",
      "open": "23.42",
      "high": "23.66",
      "low": "23.16",
      "close": "23.20",
      "average": "23.4044",
      "volume": "94778",
      "turnover": "2218205.52",
      "trades": "358"
    },
    {
      "date": "2025-09-12",
      "bid": "23.92",
      "ask": "24.06",
      "open": "23.30",
      "high": "24.88",
      "low": "23.30",
      "close": "24.06",
      "average": "24.262",
      "volume": "584230",
      "turnover": "14175241.32",
      "trades": "1203"
    },
    {
      "date": "2025-09-15",
      "bid": "24.56",
      "ask": "24.72",
      "open": "23.92",
      "high": "24.80",
      "low": "23.82",
      "close": "24.56",
      "average": "24.4787",
      "volume": "284454",
      "turnover": "6962468.87",
      "trades": "714"
    },
    {
      "date": "2025-09-16",
      "bid": "23.80",
      "ask": "23.84",
      "open": "24.72",
      "high": "24.72",
      "low": "23.68",
      "close": "23.68",
      "average": "24.2487",
      "volume": "245975",
      "turnover": "5965237.03",
      "trades": "705"
    },
    {
      "date": "2025-09-17",
      "bid": "23.58",
      "ask": "23.72",
      "open": "23.84",
      "high": "24.24",
      "low": "23.20",
      "close": "23.64",
      "average": "23.8165",
      "volume": "285947",
      "turnover": "6809039.87",
      "trades": "641"
    },
    {
      "date": "2025-09-18",
      "bid": "24.28",
      "ask": "24.34",
      "open": "23.58",
      "high": "24.74",
      "low": "23.58",
      "close": "24.30",
      "average": "24.2821",
      "volume": "955953",
      "turnover": "23214027.88",
      "trades": "605"
    },
    {
      "date": "2025-09-19",
      "bid": "24.00",
      "ask": "24.04",
      "open": "24.30",
      "high": "24.88",
      "low": "23.90",
      "close": "24.08",
      "average": "24.3351",
      "volume": "262749",
      "turnover": "6401171.53",
      "trades": "562"
    },
    {
      "date": "2025-09-22",
      "bid": "24.50",
      "ask": "24.74",
      "open": "24.06",
      "high": "25.14",
      "low": "23.90",
      "close": "24.56",
      "average": "24.4852",
      "volume": "256552",
      "turnover": "6282247.18",
      "trades": "730"
    },
    {
      "date": "2025-09-23",
      "bid": "24.86",
      "ask": "25.00",
      "open": "24.74",
      "high": "25.08",
      "low": "24.28",
      "close": "24.88",
      "average": "24.7203",
      "volume": "284198",
      "turnover": "7023355.2",
      "trades": "546"
    },
    {
      "date": "2025-09-24",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.92",
      "high": "24.92",
      "low": "24.48",
      "close": "24.72",
      "average": "24.6835",
      "volume": "119991",
      "turnover": "2961975.01",
      "trades": "452"
    },
    {
      "date": "2025-09-25",
      "bid": "24.16",
      "ask": "24.22",
      "open": "24.68",
      "high": "24.86",
      "low": "24.14",
      "close": "24.14",
      "average": "24.4117",
      "volume": "421214",
      "turnover": "10285043.88",
      "trades": "1199"
    },
    {
      "date": "2025-09-26",
      "bid": "24.54",
      "ask": "24.70",
      "open": "24.22",
      "high": "25.08",
      "low": "24.20",
      "close": "24.54",
      "average": "24.752",
      "volume": "427154",
      "turnover": "10569685.77",
      "trades": "893"
    },
    {
      "date": "2025-09-29",
      "bid": "25.92",
      "ask": "26.00",
      "open": "25.12",
      "high": "26.20",
      "low": "25.12",
      "close": "25.98",
      "average": "25.6448",
      "volume": "659807",
      "turnover": "16922387.18",
      "trades": "1701"
    },
    {
      "date": "2025-09-30",
      "bid": "25.84",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.68",
      "low": "25.80",
      "close": "25.82",
      "average": "26.2481",
      "volume": "521700",
      "turnover": "13693583.96",
      "trades": "1399"
    },
    {
      "date": "2025-10-01",
      "bid": "25.42",
      "ask": "25.50",
      "open": "25.84",
      "high": "26.04",
      "low": "25.26",
      "close": "25.42",
      "average": "25.5979",
      "volume": "258431",
      "turnover": "6614894.61",
      "trades": "932"
    },
    {
      "date": "2025-10-02",
      "bid": "25.68",
      "ask": "25.74",
      "open": "25.70",
      "high": "26.68",
      "low": "25.50",
      "close": "25.66",
      "average": "25.9732",
      "volume": "526304",
      "turnover": "13683489.26",
      "trades": "1075"
    },
    {
      "date": "2025-10-03",
      "bid": "26.06",
      "ask": "26.14",
      "open": "25.80",
      "high": "26.42",
      "low": "25.80",
      "close": "26.04",
      "average": "26.1273",
      "volume": "315495",
      "turnover": "8246100.68",
      "trades": "742"
    },
    {
      "date": "2025-10-06",
      "bid": "25.48",
      "ask": "25.54",
      "open": "26.08",
      "high": "26.24",
      "low": "25.20",
      "close": "25.34",
      "average": "25.6142",
      "volume": "328097",
      "turnover": "8406667.61",
      "trades": "843"
    },
    {
      "date": "2025-10-07",
      "bid": "25.28",
      "ask": "25.34",
      "open": "25.22",
      "high": "25.60",
      "low": "25.02",
      "close": "25.32",
      "average": "25.287",
      "volume": "244251",
      "turnover": "6176360.88",
      "trades": "646"
    },
    {
      "date": "2025-10-08",
      "bid": "25.24",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.80",
      "low": "25.00",
      "close": "25.26",
      "average": "25.4077",
      "volume": "258919",
      "turnover": "6579340.73",
      "trades": "510"
    },
    {
      "date": "2025-10-09",
      "bid": "24.88",
      "ask": "24.92",
      "open": "25.24",
      "high": "25.60",
      "low": "24.86",
      "close": "24.86",
      "average": "25.0894",
      "volume": "190666",
      "turnover": "4784177.2",
      "trades": "545"
    },
    {
      "date": "2025-10-10",
      "bid": "23.92",
      "ask": "24.00",
      "open": "24.88",
      "high": "24.94",
      "low": "23.92",
      "close": "23.92",
      "average": "24.3692",
      "volume": "264428",
      "turnover": "6451872.84",
      "trades": "678"
    },
    {
      "date": "2025-10-13",
      "bid": "23.72",
      "ask": "23.86",
      "open": "24.00",
      "high": "24.58",
      "low": "23.72",
      "close": "23.84",
      "average": "24.0561",
      "volume": "214833",
      "turnover": "5168613.72",
      "trades": "691"
    },
    {
      "date": "2025-10-14",
      "bid": "23.82",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.06",
      "low": "23.48",
      "close": "23.78",
      "average": "23.7749",
      "volume": "159867",
      "turnover": "3800473.83",
      "trades": "486"
    },
    {
      "date": "2025-10-15",
      "bid": "23.90",
      "ask": "23.98",
      "open": "23.90",
      "high": "24.14",
      "low": "23.50",
      "close": "23.86",
      "average": "23.7583",
      "volume": "189892",
      "turnover": "4511194.86",
      "trades": "586"
    },
    {
      "date": "2025-10-16",
      "bid": "24.78",
      "ask": "24.90",
      "open": "24.00",
      "high": "24.90",
      "low": "23.94",
      "close": "24.82",
      "average": "24.6035",
      "volume": "219701",
      "turnover": "5405511",
      "trades": "661"
    },
    {
      "date": "2025-10-17",
      "bid": "24.14",
      "ask": "24.22",
      "open": "24.82",
      "high": "24.82",
      "low": "23.90",
      "close": "24.14",
      "average": "24.1796",
      "volume": "253689",
      "turnover": "6134326.17",
      "trades": "792"
    },
    {
      "date": "2025-10-20",
      "bid": "24.40",
      "ask": "24.44",
      "open": "24.22",
      "high": "24.50",
      "low": "24.02",
      "close": "24.46",
      "average": "24.2899",
      "volume": "133316",
      "turnover": "3238143.07",
      "trades": "401"
    },
    {
      "date": "2025-10-21",
      "bid": "23.26",
      "ask": "23.36",
      "open": "24.56",
      "high": "24.56",
      "low": "23.22",
      "close": "23.42",
      "average": "23.5731",
      "volume": "510485",
      "turnover": "12038018.22",
      "trades": "1309"
    },
    {
      "date": "2025-10-22",
      "bid": "22.86",
      "ask": "22.92",
      "open": "23.38",
      "high": "23.42",
      "low": "22.82",
      "close": "22.86",
      "average": "23.0407",
      "volume": "481750",
      "turnover": "11088759.09",
      "trades": "770"
    },
    {
      "date": "2025-10-23",
      "bid": "23.54",
      "ask": "23.70",
      "open": "23.08",
      "high": "23.72",
      "low": "23.06",
      "close": "23.60",
      "average": "23.4182",
      "volume": "263544",
      "turnover": "6172806.96",
      "trades": "624"
    },
    {
      "date": "2025-10-24",
      "bid": "23.90",
      "ask": "24.02",
      "open": "23.70",
      "high": "24.22",
      "low": "23.70",
      "close": "23.90",
      "average": "23.9506",
      "volume": "163058",
      "turnover": "3905368.14",
      "trades": "529"
    },
    {
      "date": "2025-10-27",
      "bid": "23.72",
      "ask": "23.78",
      "open": "24.10",
      "high": "24.30",
      "low": "23.64",
      "close": "23.64",
      "average": "23.9328",
      "volume": "182093",
      "turnover": "4358858.09",
      "trades": "606"
    },
    {
      "date": "2025-10-28",
      "bid": "23.68",
      "ask": "23.74",
      "open": "23.28",
      "high": "24.12",
      "low": "22.66",
      "close": "23.62",
      "average": "23.4211",
      "volume": "316915",
      "turnover": "7422393.64",
      "trades": "1069"
    },
    {
      "date": "2025-10-29",
      "bid": "23.12",
      "ask": "23.16",
      "open": "23.94",
      "high": "23.94",
      "low": "22.80",
      "close": "23.14",
      "average": "23.0826",
      "volume": "942292",
      "turnover": "21781659.4",
      "trades": "1141"
    },
    {
      "date": "2025-10-30",
      "bid": "23.68",
      "ask": "23.74",
      "open": "23.16",
      "high": "23.76",
      "low": "23.16",
      "close": "23.70",
      "average": "23.5064",
      "volume": "217620",
      "turnover": "5114216.23",
      "trades": "560"
    },
    {
      "date": "2025-10-31",
      "bid": "23.76",
      "ask": "23.88",
      "open": "23.72",
      "high": "24.12",
      "low": "23.46",
      "close": "23.76",
      "average": "23.7141",
      "volume": "135668",
      "turnover": "3216326.47",
      "trades": "416"
    },
    {
      "date": "2025-11-03",
      "bid": "23.30",
      "ask": "23.38",
      "open": "23.62",
      "high": "23.80",
      "low": "23.10",
      "close": "23.30",
      "average": "23.5298",
      "volume": "538036",
      "turnover": "12667713.03",
      "trades": "932"
    },
    {
      "date": "2025-11-04",
      "bid": "23.12",
      "ask": "23.22",
      "open": "23.30",
      "high": "23.34",
      "low": "22.94",
      "close": "23.14",
      "average": "23.1576",
      "volume": "261491",
      "turnover": "6053901.19",
      "trades": "639"
    },
    {
      "date": "2025-11-05",
      "bid": "22.86",
      "ask": "23.02",
      "open": "23.04",
      "high": "23.14",
      "low": "22.56",
      "close": "22.90",
      "average": "22.9074",
      "volume": "255216",
      "turnover": "5847132.24",
      "trades": "534"
    },
    {
      "date": "2025-11-06",
      "bid": "22.40",
      "ask": "22.44",
      "open": "22.86",
      "high": "23.14",
      "low": "22.36",
      "close": "22.36",
      "average": "22.6287",
      "volume": "441865",
      "turnover": "9973001.73",
      "trades": "530"
    },
    {
      "date": "2025-11-07",
      "bid": "22.02",
      "ask": "22.14",
      "open": "22.46",
      "high": "22.70",
      "low": "22.00",
      "close": "22.02",
      "average": "22.1723",
      "volume": "236243",
      "turnover": "5240158.83",
      "trades": "451"
    },
    {
      "date": "2025-11-10",
      "bid": "22.04",
      "ask": "22.10",
      "open": "22.22",
      "high": "22.68",
      "low": "21.94",
      "close": "21.98",
      "average": "22.2508",
      "volume": "128716",
      "turnover": "2864115.8",
      "trades": "438"
    },
    {
      "date": "2025-11-11",
      "bid": "21.94",
      "ask": "22.06",
      "open": "21.96",
      "high": "22.10",
      "low": "21.84",
      "close": "21.92",
      "average": "21.9779",
      "volume": "130136",
      "turnover": "2860122.07",
      "trades": "362"
    },
    {
      "date": "2025-11-12",
      "bid": "22.28",
      "ask": "22.38",
      "open": "21.94",
      "high": "22.72",
      "low": "21.82",
      "close": "22.28",
      "average": "22.2883",
      "volume": "188294",
      "turnover": "4196334.22",
      "trades": "466"
    },
    {
      "date": "2025-11-13",
      "bid": "22.28",
      "ask": "22.36",
      "open": "22.28",
      "high": "22.70",
      "low": "22.22",
      "close": "22.28",
      "average": "22.4287",
      "volume": "190445",
      "turnover": "4274440.22",
      "trades": "393"
    },
    {
      "date": "2025-11-14",
      "bid": "22.40",
      "ask": "22.52",
      "open": "22.00",
      "high": "22.44",
      "low": "21.96",
      "close": "22.40",
      "average": "22.1351",
      "volume": "248393",
      "turnover": "5498005.94",
      "trades": "642"
    },
    {
      "date": "2025-11-17",
      "bid": "22.06",
      "ask": "22.16",
      "open": "22.52",
      "high": "22.66",
      "low": "22.06",
      "close": "22.06",
      "average": "22.3369",
      "volume": "135839",
      "turnover": "3034507.89",
      "trades": "401"
    },
    {
      "date": "2025-11-18",
      "bid": "21.36",
      "ask": "21.42",
      "open": "21.88",
      "high": "21.96",
      "low": "21.18",
      "close": "21.28",
      "average": "21.4765",
      "volume": "318805",
      "turnover": "6846612.25",
      "trades": "572"
    },
    {
      "date": "2025-11-19",
      "bid": "21.72",
      "ask": "21.82",
      "open": "21.18",
      "high": "21.84",
      "low": "21.18",
      "close": "21.70",
      "average": "21.5672",
      "volume": "236715",
      "turnover": "5105254.54",
      "trades": "364"
    },
    {
      "date": "2025-11-20",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.72",
      "high": "21.98",
      "low": "21.26",
      "close": "21.28",
      "average": "21.5017",
      "volume": "182160",
      "turnover": "3916566.23",
      "trades": "503"
    },
    {
      "date": "2025-11-21",
      "bid": "20.98",
      "ask": "21.10",
      "open": "21.18",
      "high": "21.28",
      "low": "20.96",
      "close": "21.02",
      "average": "21.0774",
      "volume": "267060",
      "turnover": "5629076.93",
      "trades": "661"
    },
    {
      "date": "2025-11-24",
      "bid": "21.42",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.74",
      "low": "21.20",
      "close": "21.50",
      "average": "21.5138",
      "volume": "161822",
      "turnover": "3481440.84",
      "trades": "417"
    },
    {
      "date": "2025-11-25",
      "bid": "21.42",
      "ask": "21.58",
      "open": "21.18",
      "high": "21.62",
      "low": "20.86",
      "close": "21.50",
      "average": "21.3419",
      "volume": "178112",
      "turnover": "3801465.87",
      "trades": "607"
    },
    {
      "date": "2025-11-26",
      "bid": "21.72",
      "ask": "21.78",
      "open": "21.64",
      "high": "21.94",
      "low": "21.32",
      "close": "21.74",
      "average": "21.6845",
      "volume": "162102",
      "turnover": "3515110.28",
      "trades": "636"
    },
    {
      "date": "2025-11-27",
      "bid": "22.40",
      "ask": "22.50",
      "open": "21.78",
      "high": "22.56",
      "low": "21.78",
      "close": "22.52",
      "average": "22.228",
      "volume": "223678",
      "turnover": "4971924.92",
      "trades": "517"
    },
    {
      "date": "2025-11-28",
      "bid": "22.58",
      "ask": "22.66",
      "open": "22.50",
      "high": "22.70",
      "low": "22.24",
      "close": "22.24",
      "average": "22.3199",
      "volume": "511875",
      "turnover": "11421671.6",
      "trades": "449"
    },
    {
      "date": "2025-12-01",
      "bid": "21.96",
      "ask": "22.10",
      "open": "22.22",
      "high": "22.38",
      "low": "21.92",
      "close": "22.04",
      "average": "22.0947",
      "volume": "231803",
      "turnover": "5121444.65",
      "trades": "502"
    },
    {
      "date": "2025-12-02",
      "bid": "21.72",
      "ask": "21.78",
      "open": "21.96",
      "high": "22.02",
      "low": "21.64",
      "close": "21.74",
      "average": "21.8379",
      "volume": "131594",
      "turnover": "2873718.79",
      "trades": "344"
    },
    {
      "date": "2025-12-03",
      "bid": "21.38",
      "ask": "21.48",
      "open": "21.74",
      "high": "21.92",
      "low": "21.36",
      "close": "21.44",
      "average": "21.5554",
      "volume": "207200",
      "turnover": "4466029.57",
      "trades": "510"
    },
    {
      "date": "2025-12-04",
      "bid": "21.32",
      "ask": "21.48",
      "open": "21.38",
      "high": "21.58",
      "low": "21.26",
      "close": "21.38",
      "average": "21.3825",
      "volume": "179683",
      "turnover": "3842099.87",
      "trades": "481"
    },
    {
      "date": "2025-12-05",
      "bid": "21.54",
      "ask": "21.78",
      "open": "21.38",
      "high": "22.00",
      "low": "21.38",
      "close": "21.54",
      "average": "21.6046",
      "volume": "169832",
      "turnover": "3669293.3",
      "trades": "453"
    },
    {
      "date": "2025-12-08",
      "bid": "21.34",
      "ask": "21.40",
      "open": "21.52",
      "high": "21.74",
      "low": "21.30",
      "close": "21.30",
      "average": "21.5287",
      "volume": "137458",
      "turnover": "2959077.46",
      "trades": "344"
    },
    {
      "date": "2025-12-09",
      "bid": "21.38",
      "ask": "21.44",
      "open": "21.40",
      "high": "21.50",
      "low": "21.16",
      "close": "21.30",
      "average": "21.3439",
      "volume": "137472",
      "turnover": "2934276",
      "trades": "401"
    },
    {
      "date": "2025-12-10",
      "bid": "21.24",
      "ask": "21.38",
      "open": "21.20",
      "high": "21.36",
      "low": "20.92",
      "close": "21.26",
      "average": "21.0929",
      "volume": "196281",
      "turnover": "4140183.82",
      "trades": "503"
    },
    {
      "date": "2025-12-11",
      "bid": "21.16",
      "ask": "21.34",
      "open": "21.22",
      "high": "21.62",
      "low": "21.06",
      "close": "21.16",
      "average": "21.27",
      "volume": "226746",
      "turnover": "4823050.51",
      "trades": "439"
    },
    {
      "date": "2025-12-12",
      "bid": "21.10",
      "ask": "21.18",
      "open": "21.10",
      "high": "21.70",
      "low": "21.10",
      "close": "21.16",
      "average": "21.3991",
      "volume": "198762",
      "turnover": "4253333.66",
      "trades": "397"
    },
    {
      "date": "2025-12-15",
      "bid": "21.16",
      "ask": "21.26",
      "open": "21.10",
      "high": "21.50",
      "low": "21.10",
      "close": "21.24",
      "average": "21.2491",
      "volume": "188163",
      "turnover": "3999369.85",
      "trades": "538"
    },
    {
      "date": "2025-12-16",
      "bid": "21.06",
      "ask": "21.16",
      "open": "21.24",
      "high": "21.36",
      "low": "21.00",
      "close": "21.08",
      "average": "21.1865",
      "volume": "149711",
      "turnover": "3171657.13",
      "trades": "354"
    },
    {
      "date": "2025-12-17",
      "bid": "21.10",
      "ask": "21.18",
      "open": "21.00",
      "high": "21.32",
      "low": "20.96",
      "close": "21.12",
      "average": "21.0957",
      "volume": "135893",
      "turnover": "2866766.96",
      "trades": "406"
    },
    {
      "date": "2025-12-18",
      "bid": "21.36",
      "ask": "21.44",
      "open": "21.12",
      "high": "21.42",
      "low": "21.04",
      "close": "21.38",
      "average": "21.244",
      "volume": "122239",
      "turnover": "2596902.44",
      "trades": "319"
    },
    {
      "date": "2025-12-19",
      "bid": "21.38",
      "ask": "21.46",
      "open": "21.38",
      "high": "21.50",
      "low": "21.10",
      "close": "21.40",
      "average": "21.3456",
      "volume": "227150",
      "turnover": "4848480.32",
      "trades": "573"
    },
    {
      "date": "2025-12-22",
      "bid": "21.62",
      "ask": "21.68",
      "open": "21.36",
      "high": "21.68",
      "low": "21.10",
      "close": "21.66",
      "average": "21.3898",
      "volume": "241444",
      "turnover": "5164590.65",
      "trades": "471"
    },
    {
      "date": "2025-12-23",
      "bid": "21.54",
      "ask": "21.60",
      "open": "21.62",
      "high": "21.78",
      "low": "21.48",
      "close": "21.52",
      "average": "21.6144",
      "volume": "104454",
      "turnover": "2257694.89",
      "trades": "365"
    },
    {
      "date": "2025-12-29",
      "bid": "21.92",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.00",
      "low": "21.42",
      "close": "21.84",
      "average": "21.7776",
      "volume": "156268",
      "turnover": "3403413.54",
      "trades": "506"
    },
    {
      "date": "2025-12-30",
      "bid": "21.82",
      "ask": "21.94",
      "open": "21.92",
      "high": "21.96",
      "low": "21.66",
      "close": "21.92",
      "average": "21.814",
      "volume": "238508",
      "turnover": "5202445.84",
      "trades": "573"
    },
    {
      "date": "2026-01-02",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.94",
      "high": "22.34",
      "low": "21.60",
      "close": "21.66",
      "average": "21.8425",
      "volume": "242908",
      "turnover": "5305586.42",
      "trades": "567"
    },
    {
      "date": "2026-01-05",
      "bid": "21.34",
      "ask": "21.40",
      "open": "21.76",
      "high": "21.96",
      "low": "21.32",
      "close": "21.32",
      "average": "21.5422",
      "volume": "140176",
      "turnover": "3019807.7",
      "trades": "339"
    },
    {
      "date": "2026-01-07",
      "bid": "20.96",
      "ask": "21.00",
      "open": "21.40",
      "high": "21.70",
      "low": "20.56",
      "close": "20.88",
      "average": "20.8962",
      "volume": "480538",
      "turnover": "10047327.47",
      "trades": "967"
    },
    {
      "date": "2026-01-08",
      "bid": "20.70",
      "ask": "20.82",
      "open": "20.88",
      "high": "21.08",
      "low": "20.62",
      "close": "20.70",
      "average": "20.8114",
      "volume": "214005",
      "turnover": "4453678.05",
      "trades": "499"
    },
    {
      "date": "2026-01-09",
      "bid": "20.78",
      "ask": "20.88",
      "open": "20.80",
      "high": "20.92",
      "low": "20.52",
      "close": "20.80",
      "average": "20.7443",
      "volume": "177376",
      "turnover": "3680169.48",
      "trades": "478"
    },
    {
      "date": "2026-01-12",
      "bid": "21.02",
      "ask": "21.10",
      "open": "20.80",
      "high": "21.12",
      "low": "20.54",
      "close": "21.00",
      "average": "20.758",
      "volume": "223010",
      "turnover": "4627759.76",
      "trades": "497"
    },
    {
      "date": "2026-01-13",
      "bid": "20.42",
      "ask": "20.52",
      "open": "21.00",
      "high": "21.02",
      "low": "20.30",
      "close": "20.44",
      "average": "20.507",
      "volume": "202383",
      "turnover": "4152055.89",
      "trades": "532"
    },
    {
      "date": "2026-01-14",
      "bid": "20.94",
      "ask": "21.06",
      "open": "20.42",
      "high": "21.06",
      "low": "20.42",
      "close": "21.06",
      "average": "20.7716",
      "volume": "165840",
      "turnover": "3445080.89",
      "trades": "470"
    },
    {
      "date": "2026-01-15",
      "bid": "21.00",
      "ask": "21.10",
      "open": "20.94",
      "high": "21.20",
      "low": "20.90",
      "close": "21.00",
      "average": "21.0256",
      "volume": "330319",
      "turnover": "6945098.1",
      "trades": "336"
    },
    {
      "date": "2026-01-16",
      "bid": "20.80",
      "ask": "20.84",
      "open": "21.10",
      "high": "21.10",
      "low": "20.76",
      "close": "20.76",
      "average": "20.8385",
      "volume": "114818",
      "turnover": "2392695.15",
      "trades": "416"
    },
    {
      "date": "2026-01-19",
      "bid": "19.80",
      "ask": "19.88",
      "open": "20.48",
      "high": "20.56",
      "low": "19.76",
      "close": "19.76",
      "average": "20.1181",
      "volume": "277038",
      "turnover": "5573333.46",
      "trades": "610"
    },
    {
      "date": "2026-01-20",
      "bid": "19.48",
      "ask": "19.59",
      "open": "19.77",
      "high": "19.77",
      "low": "19.21",
      "close": "19.46",
      "average": "19.4282",
      "volume": "219487",
      "turnover": "4264622.67",
      "trades": "516"
    },
    {
      "date": "2026-01-21",
      "bid": "19.43",
      "ask": "19.54",
      "open": "19.45",
      "high": "19.58",
      "low": "19.13",
      "close": "19.42",
      "average": "19.3347",
      "volume": "171017",
      "turnover": "3306567.82",
      "trades": "409"
    },
    {
      "date": "2026-01-22",
      "bid": "19.64",
      "ask": "19.77",
      "open": "19.69",
      "high": "20.10",
      "low": "19.51",
      "close": "19.76",
      "average": "19.7756",
      "volume": "369601",
      "turnover": "7309095.78",
      "trades": "458"
    },
    {
      "date": "2026-01-23",
      "bid": "19.80",
      "ask": "19.85",
      "open": "19.77",
      "high": "20.16",
      "low": "19.59",
      "close": "19.82",
      "average": "19.8153",
      "volume": "148989",
      "turnover": "2952254.41",
      "trades": "389"
    },
    {
      "date": "2026-01-26",
      "bid": "19.33",
      "ask": "19.41",
      "open": "19.85",
      "high": "19.85",
      "low": "19.31",
      "close": "19.33",
      "average": "19.43",
      "volume": "193328",
      "turnover": "3756365.79",
      "trades": "558"
    },
    {
      "date": "2026-01-27",
      "bid": "19.60",
      "ask": "19.64",
      "open": "19.39",
      "high": "19.66",
      "low": "19.20",
      "close": "19.61",
      "average": "19.4015",
      "volume": "337182",
      "turnover": "6541826.05",
      "trades": "545"
    },
    {
      "date": "2026-01-28",
      "bid": "19.85",
      "ask": "19.93",
      "open": "19.59",
      "high": "19.99",
      "low": "19.59",
      "close": "19.90",
      "average": "19.7909",
      "volume": "238232",
      "turnover": "4714827.38",
      "trades": "549"
    },
    {
      "date": "2026-01-29",
      "bid": "18.44",
      "ask": "18.53",
      "open": "19.00",
      "high": "19.25",
      "low": "17.61",
      "close": "18.50",
      "average": "18.5176",
      "volume": "1369148",
      "turnover": "25351012.14",
      "trades": "2431"
    },
    {
      "date": "2026-01-30",
      "bid": "18.37",
      "ask": "18.47",
      "open": "18.50",
      "high": "19.10",
      "low": "18.20",
      "close": "18.35",
      "average": "18.7834",
      "volume": "1248112",
      "turnover": "23442748.03",
      "trades": "1182"
    },
    {
      "date": "2026-02-02",
      "bid": "19.09",
      "ask": "19.18",
      "open": "18.13",
      "high": "19.18",
      "low": "17.94",
      "close": "19.06",
      "average": "18.6613",
      "volume": "280078",
      "turnover": "5226629.55",
      "trades": "519"
    },
    {
      "date": "2026-02-03",
      "bid": "19.20",
      "ask": "19.22",
      "open": "19.18",
      "high": "19.35",
      "low": "18.81",
      "close": "19.13",
      "average": "19.1389",
      "volume": "808449",
      "turnover": "15472550.36",
      "trades": "686"
    },
    {
      "date": "2026-02-04",
      "bid": "19.02",
      "ask": "19.17",
      "open": "19.14",
      "high": "19.28",
      "low": "18.64",
      "close": "19.10",
      "average": "19.048",
      "volume": "543576",
      "turnover": "10354046.92",
      "trades": "610"
    },
    {
      "date": "2026-02-05",
      "bid": "18.38",
      "ask": "18.46",
      "open": "18.99",
      "high": "19.04",
      "low": "18.22",
      "close": "18.38",
      "average": "18.5732",
      "volume": "633935",
      "turnover": "11774173.85",
      "trades": "466"
    },
    {
      "date": "2026-02-06",
      "bid": "18.31",
      "ask": "18.36",
      "open": "18.32",
      "high": "18.47",
      "low": "18.01",
      "close": "18.31",
      "average": "18.3388",
      "volume": "554855",
      "turnover": "10175384.32",
      "trades": "727"
    },
    {
      "date": "2026-02-09",
      "bid": "18.60",
      "ask": "18.70",
      "open": "18.31",
      "high": "18.71",
      "low": "18.31",
      "close": "18.62",
      "average": "18.5586",
      "volume": "101968",
      "turnover": "1892176.01",
      "trades": "330"
    },
    {
      "date": "2026-02-10",
      "bid": "18.75",
      "ask": "18.85",
      "open": "18.60",
      "high": "18.87",
      "low": "18.60",
      "close": "18.82",
      "average": "18.7444",
      "volume": "86605",
      "turnover": "1623359.15",
      "trades": "298"
    },
    {
      "date": "2026-02-11",
      "bid": "18.30",
      "ask": "18.34",
      "open": "18.77",
      "high": "18.77",
      "low": "18.22",
      "close": "18.26",
      "average": "18.4125",
      "volume": "607655",
      "turnover": "11188475.84",
      "trades": "467"
    },
    {
      "date": "2026-02-12",
      "bid": "18.08",
      "ask": "18.16",
      "open": "18.30",
      "high": "18.44",
      "low": "18.00",
      "close": "18.00",
      "average": "18.206",
      "volume": "113244",
      "turnover": "2062349.39",
      "trades": "343"
    },
    {
      "date": "2026-02-13",
      "bid": "17.93",
      "ask": "18.13",
      "open": "18.16",
      "high": "18.20",
      "low": "17.88",
      "close": "18.11",
      "average": "17.9985",
      "volume": "183046",
      "turnover": "3294532.92",
      "trades": "375"
    },
    {
      "date": "2026-02-16",
      "bid": "17.82",
      "ask": "17.85",
      "open": "17.93",
      "high": "18.23",
      "low": "17.80",
      "close": "17.83",
      "average": "17.9148",
      "volume": "175309",
      "turnover": "3140628.55",
      "trades": "406"
    },
    {
      "date": "2026-02-17",
      "bid": "17.86",
      "ask": "17.94",
      "open": "17.83",
      "high": "17.95",
      "low": "17.50",
      "close": "17.90",
      "average": "17.691",
      "volume": "140423",
      "turnover": "2484219.72",
      "trades": "348"
    },
    {
      "date": "2026-02-18",
      "bid": "18.09",
      "ask": "18.18",
      "open": "17.88",
      "high": "18.18",
      "low": "17.80",
      "close": "18.16",
      "average": "17.9279",
      "volume": "307954",
      "turnover": "5520983.13",
      "trades": "315"
    },
    {
      "date": "2026-02-19",
      "bid": "18.05",
      "ask": "18.10",
      "open": "18.16",
      "high": "18.29",
      "low": "18.02",
      "close": "18.15",
      "average": "18.1493",
      "volume": "76274",
      "turnover": "1384319.75",
      "trades": "216"
    },
    {
      "date": "2026-02-20",
      "bid": "18.56",
      "ask": "18.65",
      "open": "18.05",
      "high": "18.68",
      "low": "17.92",
      "close": "18.57",
      "average": "18.2348",
      "volume": "192538",
      "turnover": "3510908.33",
      "trades": "430"
    },
    {
      "date": "2026-02-23",
      "bid": "18.28",
      "ask": "18.37",
      "open": "18.57",
      "high": "18.64",
      "low": "18.24",
      "close": "18.26",
      "average": "18.396",
      "volume": "611156",
      "turnover": "11242838.44",
      "trades": "311"
    },
    {
      "date": "2026-02-24",
      "bid": "18.76",
      "ask": "18.85",
      "open": "18.29",
      "high": "18.98",
      "low": "18.27",
      "close": "18.77",
      "average": "18.6267",
      "volume": "184910",
      "turnover": "3444273.45",
      "trades": "457"
    },
    {
      "date": "2026-02-25",
      "bid": "18.73",
      "ask": "18.79",
      "open": "18.77",
      "high": "18.93",
      "low": "18.65",
      "close": "18.71",
      "average": "18.7519",
      "volume": "119961",
      "turnover": "2249501.58",
      "trades": "340"
    },
    {
      "date": "2026-02-26",
      "bid": "19.53",
      "ask": "19.58",
      "open": "18.71",
      "high": "19.58",
      "low": "18.70",
      "close": "19.57",
      "average": "19.3879",
      "volume": "221770",
      "turnover": "4299657.28",
      "trades": "555"
    },
    {
      "date": "2026-02-27",
      "bid": "19.50",
      "ask": "19.59",
      "open": "19.50",
      "high": "19.59",
      "low": "19.08",
      "close": "19.36",
      "average": "19.3488",
      "volume": "225750",
      "turnover": "4368102.91",
      "trades": "461"
    },
    {
      "date": "2026-03-02",
      "bid": "18.54",
      "ask": "18.62",
      "open": "18.80",
      "high": "18.83",
      "low": "18.37",
      "close": "18.60",
      "average": "18.5652",
      "volume": "196312",
      "turnover": "3645273.5",
      "trades": "508"
    },
    {
      "date": "2026-03-03",
      "bid": "18.01",
      "ask": "18.08",
      "open": "18.49",
      "high": "18.49",
      "low": "17.85",
      "close": "18.00",
      "average": "18.0242",
      "volume": "475161",
      "turnover": "8564399.15",
      "trades": "678"
    },
    {
      "date": "2026-03-04",
      "bid": "18.32",
      "ask": "18.50",
      "open": "18.01",
      "high": "18.56",
      "low": "17.93",
      "close": "18.49",
      "average": "18.2941",
      "volume": "140266",
      "turnover": "2566046.68",
      "trades": "386"
    },
    {
      "date": "2026-03-05",
      "bid": "18.59",
      "ask": "18.68",
      "open": "18.32",
      "high": "18.86",
      "low": "18.24",
      "close": "18.61",
      "average": "18.6436",
      "volume": "161562",
      "turnover": "3012087.01",
      "trades": "351"
    },
    {
      "date": "2026-03-06",
      "bid": "18.25",
      "ask": "18.42",
      "open": "18.59",
      "high": "18.79",
      "low": "18.26",
      "close": "18.53",
      "average": "18.4752",
      "volume": "200329",
      "turnover": "3701124.23",
      "trades": "456"
    },
    {
      "date": "2026-03-09",
      "bid": "18.08",
      "ask": "18.15",
      "open": "18.00",
      "high": "18.25",
      "low": "17.86",
      "close": "18.16",
      "average": "18.0539",
      "volume": "368243",
      "turnover": "6648204.88",
      "trades": "943"
    },
    {
      "date": "2026-03-10",
      "bid": "18.80",
      "ask": "18.92",
      "open": "18.08",
      "high": "18.90",
      "low": "18.08",
      "close": "18.81",
      "average": "18.7437",
      "volume": "266220",
      "turnover": "4989978.73",
      "trades": "673"
    },
    {
      "date": "2026-03-11",
      "bid": "18.65",
      "ask": "18.72",
      "open": "18.79",
      "high": "19.00",
      "low": "18.56",
      "close": "18.80",
      "average": "18.7587",
      "volume": "170734",
      "turnover": "3202741.03",
      "trades": "454"
    },
    {
      "date": "2026-03-12",
      "bid": "18.62",
      "ask": "18.68",
      "open": "19.02",
      "high": "19.02",
      "low": "18.52",
      "close": "18.54",
      "average": "18.736",
      "volume": "256080",
      "turnover": "4797920.82",
      "trades": "616"
    },
    {
      "date": "2026-03-13",
      "bid": "18.04",
      "ask": "18.08",
      "open": "18.30",
      "high": "18.67",
      "low": "18.00",
      "close": "18.04",
      "average": "18.2335",
      "volume": "135210",
      "turnover": "2465947.23",
      "trades": "369"
    },
    {
      "date": "2026-03-16",
      "bid": "18.26",
      "ask": "18.28",
      "open": "18.03",
      "high": "18.29",
      "low": "17.84",
      "close": "18.26",
      "average": "18.1233",
      "volume": "104121",
      "turnover": "1887017.33",
      "trades": "367"
    },
    {
      "date": "2026-03-17",
      "bid": "18.32",
      "ask": "18.45",
      "open": "18.10",
      "high": "18.69",
      "low": "18.04",
      "close": "18.46",
      "average": "18.3396",
      "volume": "45994",
      "turnover": "843581.44",
      "trades": "190"
    },
    {
      "date": "2026-03-18",
      "bid": "18.29",
      "ask": "18.43",
      "open": "18.32",
      "high": "18.70",
      "low": "18.25",
      "close": "18.35",
      "average": "18.4883",
      "volume": "60488",
      "turnover": "1118321.48",
      "trades": "240"
    },
    {
      "date": "2026-03-19",
      "bid": "18.01",
      "ask": "18.14",
      "open": "18.35",
      "high": "18.35",
      "low": "17.76",
      "close": "18.02",
      "average": "18.0193",
      "volume": "635027",
      "turnover": "11515232.94",
      "trades": "415"
    },
    {
      "date": "2026-03-20",
      "bid": "18.07",
      "ask": "18.15",
      "open": "18.40",
      "high": "18.50",
      "low": "17.98",
      "close": "18.50",
      "average": "18.4338",
      "volume": "621110",
      "turnover": "11449201.62",
      "trades": "492"
    },
    {
      "date": "2026-03-23",
      "bid": "17.76",
      "ask": "17.82",
      "open": "18.00",
      "high": "18.15",
      "low": "17.06",
      "close": "17.73",
      "average": "17.7071",
      "volume": "629325",
      "turnover": "11143450.18",
      "trades": "1244"
    },
    {
      "date": "2026-03-24",
      "bid": "17.40",
      "ask": "17.52",
      "open": "17.92",
      "high": "17.94",
      "low": "17.15",
      "close": "17.58",
      "average": "17.6788",
      "volume": "524810",
      "turnover": "9277998.4",
      "trades": "416"
    },
    {
      "date": "2026-03-25",
      "bid": "17.61",
      "ask": "17.67",
      "open": "17.52",
      "high": "18.07",
      "low": "17.52",
      "close": "17.63",
      "average": "17.7695",
      "volume": "294952",
      "turnover": "5228046.84",
      "trades": "384"
    },
    {
      "date": "2026-03-26",
      "bid": "17.82",
      "ask": "17.91",
      "open": "17.62",
      "high": "18.08",
      "low": "17.22",
      "close": "17.90",
      "average": "17.6991",
      "volume": "92435",
      "turnover": "1636016.22",
      "trades": "286"
    },
    {
      "date": "2026-03-27",
      "bid": "17.50",
      "ask": "17.61",
      "open": "17.81",
      "high": "17.89",
      "low": "17.30",
      "close": "17.46",
      "average": "17.4978",
      "volume": "311325",
      "turnover": "5447512.13",
      "trades": "276"
    },
    {
      "date": "2026-03-30",
      "bid": "17.87",
      "ask": "18.00",
      "open": "17.61",
      "high": "17.98",
      "low": "17.40",
      "close": "17.87",
      "average": "17.6117",
      "volume": "122803",
      "turnover": "2162788.65",
      "trades": "358"
    },
    {
      "date": "2026-03-31",
      "bid": "18.08",
      "ask": "18.33",
      "open": "17.88",
      "high": "18.32",
      "low": "17.87",
      "close": "18.30",
      "average": "18.2097",
      "volume": "89121",
      "turnover": "1622871.01",
      "trades": "285"
    },
    {
      "date": "2026-04-01",
      "bid": "18.55",
      "ask": "18.69",
      "open": "18.30",
      "high": "18.70",
      "low": "18.30",
      "close": "18.63",
      "average": "18.5825",
      "volume": "57121",
      "turnover": "1061450.06",
      "trades": "243"
    },
    {
      "date": "2026-04-02",
      "bid": "18.15",
      "ask": "18.30",
      "open": "18.53",
      "high": "18.55",
      "low": "17.66",
      "close": "18.19",
      "average": "18.0543",
      "volume": "60694",
      "turnover": "1095785.32",
      "trades": "214"
    },
    {
      "date": "2026-04-07",
      "bid": "18.02",
      "ask": "18.08",
      "open": "18.16",
      "high": "18.70",
      "low": "18.00",
      "close": "18.12",
      "average": "18.3995",
      "volume": "244912",
      "turnover": "4506254.8",
      "trades": "444"
    },
    {
      "date": "2026-04-08",
      "bid": "18.44",
      "ask": "18.50",
      "open": "18.86",
      "high": "19.12",
      "low": "18.44",
      "close": "18.56",
      "average": "18.8093",
      "volume": "106624",
      "turnover": "2005239.06",
      "trades": "378"
    },
    {
      "date": "2026-04-09",
      "bid": "18.28",
      "ask": "18.42",
      "open": "18.58",
      "high": "18.68",
      "low": "18.14",
      "close": "18.36",
      "average": "18.3472",
      "volume": "45915",
      "turnover": "842411.88",
      "trades": "182"
    },
    {
      "date": "2026-04-10",
      "bid": "18.56",
      "ask": "18.64",
      "open": "18.28",
      "high": "18.78",
      "low": "18.22",
      "close": "18.60",
      "average": "18.602",
      "volume": "51818",
      "turnover": "963921",
      "trades": "209"
    },
    {
      "date": "2026-04-13",
      "bid": "18.62",
      "ask": "18.72",
      "open": "18.28",
      "high": "18.74",
      "low": "18.20",
      "close": "18.60",
      "average": "18.4345",
      "volume": "170907",
      "turnover": "3150585.18",
      "trades": "416"
    },
    {
      "date": "2026-04-14",
      "bid": "18.80",
      "ask": "18.94",
      "open": "18.50",
      "high": "19.00",
      "low": "18.30",
      "close": "18.80",
      "average": "18.8252",
      "volume": "66853",
      "turnover": "1258520.15",
      "trades": "265"
    },
    {
      "date": "2026-04-15",
      "bid": "19.10",
      "ask": "19.28",
      "open": "18.80",
      "high": "19.26",
      "low": "18.78",
      "close": "19.22",
      "average": "19.0958",
      "volume": "73040",
      "turnover": "1394760.66",
      "trades": "220"
    },
    {
      "date": "2026-04-16",
      "bid": "19.08",
      "ask": "19.14",
      "open": "19.10",
      "high": "19.38",
      "low": "19.00",
      "close": "19.14",
      "average": "19.1898",
      "volume": "53506",
      "turnover": "1026813.39",
      "trades": "301"
    },
    {
      "date": "2026-04-17",
      "bid": "19.06",
      "ask": "19.14",
      "open": "19.14",
      "high": "19.42",
      "low": "19.02",
      "close": "19.06",
      "average": "19.1799",
      "volume": "166120",
      "turnover": "3186093.56",
      "trades": "459"
    },
    {
      "date": "2026-04-20",
      "bid": "18.70",
      "ask": "18.84",
      "open": "19.06",
      "high": "19.06",
      "low": "18.44",
      "close": "18.84",
      "average": "18.755",
      "volume": "99467",
      "turnover": "1865515.71",
      "trades": "309"
    },
    {
      "date": "2026-04-21",
      "bid": "18.42",
      "ask": "18.58",
      "open": "18.80",
      "high": "18.98",
      "low": "18.34",
      "close": "18.46",
      "average": "18.553",
      "volume": "100402",
      "turnover": "1862993.76",
      "trades": "323"
    },
    {
      "date": "2026-04-22",
      "bid": "17.36",
      "ask": "17.44",
      "open": "18.32",
      "high": "18.50",
      "low": "16.72",
      "close": "17.40",
      "average": "17.5316",
      "volume": "939656",
      "turnover": "16472368.23",
      "trades": "1500"
    },
    {
      "date": "2026-04-23",
      "bid": "17.46",
      "ask": "17.58",
      "open": "17.40",
      "high": "18.04",
      "low": "17.34",
      "close": "17.46",
      "average": "17.7478",
      "volume": "203479",
      "turnover": "3611108.72",
      "trades": "412"
    },
    {
      "date": "2026-04-24",
      "bid": "17.48",
      "ask": "17.58",
      "open": "17.50",
      "high": "17.90",
      "low": "17.28",
      "close": "17.46",
      "average": "17.5555",
      "volume": "67594",
      "turnover": "1186767.05",
      "trades": "312"
    },
    {
      "date": "2026-04-27",
      "bid": "17.54",
      "ask": "17.58",
      "open": "17.46",
      "high": "17.60",
      "low": "17.30",
      "close": "17.52",
      "average": "17.4503",
      "volume": "175446",
      "turnover": "3061877.09",
      "trades": "386"
    },
    {
      "date": "2026-04-28",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.54",
      "high": "17.72",
      "low": "17.32",
      "close": "17.40",
      "average": "17.4842",
      "volume": "85748",
      "turnover": "1499192.51",
      "trades": "261"
    },
    {
      "date": "2026-04-29",
      "bid": "17.72",
      "ask": "18.04",
      "open": "17.38",
      "high": "18.10",
      "low": "17.32",
      "close": "17.74",
      "average": "17.7912",
      "volume": "119433",
      "turnover": "2125203.02",
      "trades": "299"
    },
    {
      "date": "2026-04-30",
      "bid": "18.06",
      "ask": "18.18",
      "open": "17.48",
      "high": "18.20",
      "low": "17.48",
      "close": "18.06",
      "average": "17.8853",
      "volume": "74146",
      "turnover": "1322801.61",
      "trades": "131"
    },
    {
      "date": "2026-05-04",
      "bid": "17.82",
      "ask": "18.00",
      "open": "18.06",
      "high": "18.30",
      "low": "17.64",
      "close": "18.00",
      "average": "18.0561",
      "volume": "180957",
      "turnover": "3267266.22",
      "trades": "463"
    },
    {
      "date": "2026-05-05",
      "bid": "17.58",
      "ask": "17.74",
      "open": "17.82",
      "high": "18.26",
      "low": "17.54",
      "close": "17.56",
      "average": "17.9739",
      "volume": "308704",
      "turnover": "5547773.84",
      "trades": "286"
    },
    {
      "date": "2026-05-06",
      "bid": "17.78",
      "ask": "17.94",
      "open": "17.74",
      "high": "18.30",
      "low": "17.64",
      "close": "17.80",
      "average": "17.9506",
      "volume": "135358",
      "turnover": "2429857.43",
      "trades": "327"
    },
    {
      "date": "2026-05-07",
      "bid": "17.42",
      "ask": "17.48",
      "open": "17.60",
      "high": "17.96",
      "low": "17.38",
      "close": "17.38",
      "average": "17.59",
      "volume": "109176",
      "turnover": "1920493.36",
      "trades": "304"
    },
    {
      "date": "2026-05-08",
      "bid": "18.00",
      "ask": "18.06",
      "open": "17.38",
      "high": "18.08",
      "low": "17.20",
      "close": "18.08",
      "average": "17.7272",
      "volume": "190237",
      "turnover": "3371387.23",
      "trades": "364"
    },
    {
      "date": "2026-05-11",
      "bid": "17.76",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.04",
      "low": "17.64",
      "close": "17.78",
      "average": "17.8654",
      "volume": "156998",
      "turnover": "2805370.63",
      "trades": "336"
    },
    {
      "date": "2026-05-12",
      "bid": "17.46",
      "ask": "17.60",
      "open": "17.76",
      "high": "18.04",
      "low": "17.46",
      "close": "17.50",
      "average": "17.9067",
      "volume": "163605",
      "turnover": "2930171.79",
      "trades": "341"
    },
    {
      "date": "2026-05-13",
      "bid": "17.58",
      "ask": "17.60",
      "open": "17.54",
      "high": "17.72",
      "low": "17.54",
      "close": "17.58",
      "average": "17.5969",
      "volume": "37378",
      "turnover": "657748.75",
      "trades": "133"
    },
    {
      "date": "2026-05-15",
      "bid": "17.44",
      "ask": "17.52",
      "open": "17.56",
      "high": "17.80",
      "low": "17.46",
      "close": "17.46",
      "average": "17.5993",
      "volume": "71664",
      "turnover": "1261228.43",
      "trades": "260"
    },
    {
      "date": "2026-05-18",
      "bid": "17.72",
      "ask": "17.82",
      "open": "17.42",
      "high": "17.84",
      "low": "17.20",
      "close": "17.78",
      "average": "17.5051",
      "volume": "150283",
      "turnover": "2631767.65",
      "trades": "286"
    },
    {
      "date": "2026-05-19",
      "bid": "17.50",
      "ask": "17.68",
      "open": "17.86",
      "high": "17.92",
      "low": "17.52",
      "close": "17.52",
      "average": "17.8481",
      "volume": "321000",
      "turnover": "5729188.95",
      "trades": "277"
    },
    {
      "date": "2026-05-20",
      "bid": "17.90",
      "ask": "18.10",
      "open": "17.52",
      "high": "18.10",
      "low": "17.40",
      "close": "18.10",
      "average": "17.8417",
      "volume": "295170",
      "turnover": "5266199.26",
      "trades": "364"
    },
    {
      "date": "2026-05-21",
      "bid": "18.18",
      "ask": "18.28",
      "open": "18.12",
      "high": "18.44",
      "low": "18.00",
      "close": "18.16",
      "average": "18.2157",
      "volume": "170729",
      "turnover": "3110274.87",
      "trades": "365"
    },
    {
      "date": "2026-05-22",
      "bid": "18.06",
      "ask": "18.24",
      "open": "18.30",
      "high": "18.48",
      "low": "18.00",
      "close": "18.14",
      "average": "18.186",
      "volume": "115632",
      "turnover": "2102850.5",
      "trades": "267"
    },
    {
      "date": "2026-05-25",
      "bid": "19.02",
      "ask": "19.10",
      "open": "18.06",
      "high": "19.20",
      "low": "18.06",
      "close": "19.10",
      "average": "18.6191",
      "volume": "224152",
      "turnover": "4173844.81",
      "trades": "410"
    },
    {
      "date": "2026-05-26",
      "bid": "19.14",
      "ask": "19.32",
      "open": "19.16",
      "high": "19.68",
      "low": "18.98",
      "close": "19.20",
      "average": "19.367",
      "volume": "270386",
      "turnover": "5236828.24",
      "trades": "475"
    },
    {
      "date": "2026-05-27",
      "bid": "18.62",
      "ask": "18.86",
      "open": "19.10",
      "high": "19.36",
      "low": "18.62",
      "close": "18.64",
      "average": "18.9461",
      "volume": "324873",
      "turnover": "6155120.12",
      "trades": "266"
    },
    {
      "date": "2026-05-28",
      "bid": "18.38",
      "ask": "18.48",
      "open": "18.70",
      "high": "18.70",
      "low": "18.10",
      "close": "18.52",
      "average": "18.341",
      "volume": "404252",
      "turnover": "7414698.39",
      "trades": "231"
    },
    {
      "date": "2026-05-29",
      "bid": "19.08",
      "ask": "19.20",
      "open": "18.48",
      "high": "19.36",
      "low": "18.36",
      "close": "18.62",
      "average": "19.0642",
      "volume": "950980",
      "turnover": "18129557.69",
      "trades": "1230"
    },
    {
      "date": "2026-06-01",
      "bid": "18.38",
      "ask": "18.54",
      "open": "19.00",
      "high": "19.00",
      "low": "18.28",
      "close": "18.56",
      "average": "18.5263",
      "volume": "180469",
      "turnover": "3343391.03",
      "trades": "304"
    },
    {
      "date": "2026-06-02",
      "bid": "18.52",
      "ask": "18.68",
      "open": "18.40",
      "high": "19.10",
      "low": "18.38",
      "close": "18.54",
      "average": "18.7671",
      "volume": "107565",
      "turnover": "2018608.39",
      "trades": "297"
    },
    {
      "date": "2026-06-03",
      "bid": "17.98",
      "ask": "18.10",
      "open": "18.50",
      "high": "18.50",
      "low": "17.98",
      "close": "17.98",
      "average": "18.1379",
      "volume": "101227",
      "turnover": "1836002.47",
      "trades": "229"
    },
    {
      "date": "2026-06-04",
      "bid": "17.98",
      "ask": "18.16",
      "open": "17.98",
      "high": "18.16",
      "low": "17.84",
      "close": "18.06",
      "average": "18.0156",
      "volume": "79447",
      "turnover": "1431235.59",
      "trades": "242"
    },
    {
      "date": "2026-06-05",
      "bid": "17.76",
      "ask": "17.88",
      "open": "17.98",
      "high": "18.40",
      "low": "17.70",
      "close": "17.74",
      "average": "17.9616",
      "volume": "125538",
      "turnover": "2254936.04",
      "trades": "310"
    },
    {
      "date": "2026-06-08",
      "bid": "17.42",
      "ask": "17.52",
      "open": "17.74",
      "high": "17.74",
      "low": "17.30",
      "close": "17.40",
      "average": "17.431",
      "volume": "112978",
      "turnover": "1969535.28",
      "trades": "303"
    },
    {
      "date": "2026-06-09",
      "bid": "16.90",
      "ask": "16.98",
      "open": "17.38",
      "high": "17.40",
      "low": "16.82",
      "close": "16.82",
      "average": "17.0962",
      "volume": "118551",
      "turnover": "2026748.99",
      "trades": "345"
    },
    {
      "date": "2026-06-10",
      "bid": "16.56",
      "ask": "16.64",
      "open": "16.90",
      "high": "16.90",
      "low": "16.50",
      "close": "16.68",
      "average": "16.6605",
      "volume": "203793",
      "turnover": "3395404.2",
      "trades": "443"
    },
    {
      "date": "2026-06-11",
      "bid": "16.56",
      "ask": "16.58",
      "open": "16.68",
      "high": "16.74",
      "low": "16.42",
      "close": "16.54",
      "average": "16.5599",
      "volume": "142771",
      "turnover": "2364824.27",
      "trades": "334"
    },
    {
      "date": "2026-06-12",
      "bid": "16.90",
      "ask": "16.98",
      "open": "16.96",
      "high": "17.16",
      "low": "16.68",
      "close": "16.94",
      "average": "16.8883",
      "volume": "108211",
      "turnover": "1827716.92",
      "trades": "249"
    },
    {
      "date": "2026-06-15",
      "bid": "17.08",
      "ask": "17.14",
      "open": "16.94",
      "high": "17.32",
      "low": "16.94",
      "close": "17.12",
      "average": "17.1358",
      "volume": "53888",
      "turnover": "923461.25",
      "trades": "177"
    },
    {
      "date": "2026-06-16",
      "bid": "16.80",
      "ask": "16.92",
      "open": "17.16",
      "high": "17.20",
      "low": "16.80",
      "close": "16.80",
      "average": "16.8597",
      "volume": "143645",
      "turnover": "2421850.72",
      "trades": "332"
    },
    {
      "date": "2026-06-17",
      "bid": "16.62",
      "ask": "16.70",
      "open": "16.76",
      "high": "16.94",
      "low": "16.52",
      "close": "16.74",
      "average": "16.7173",
      "volume": "90195",
      "turnover": "1507808.59",
      "trades": "203"
    },
    {
      "date": "2026-06-18",
      "bid": "16.52",
      "ask": "16.70",
      "open": "16.62",
      "high": "16.76",
      "low": "16.50",
      "close": "16.56",
      "average": "16.6001",
      "volume": "237057",
      "turnover": "3935157.96",
      "trades": "403"
    },
    {
      "date": "2026-06-22",
      "bid": "16.96",
      "ask": "17.04",
      "open": "16.52",
      "high": "17.10",
      "low": "16.52",
      "close": "17.10",
      "average": "16.7894",
      "volume": "125314",
      "turnover": "2103979.35",
      "trades": "290"
    },
    {
      "date": "2026-06-23",
      "bid": "16.58",
      "ask": "16.66",
      "open": "16.96",
      "high": "16.96",
      "low": "16.58",
      "close": "16.58",
      "average": "16.6363",
      "volume": "81565",
      "turnover": "1356966.76",
      "trades": "271"
    },
    {
      "date": "2026-06-24",
      "bid": "16.48",
      "ask": "16.56",
      "open": "16.58",
      "high": "16.68",
      "low": "16.36",
      "close": "16.52",
      "average": "16.5057",
      "volume": "98218",
      "turnover": "1621108.29",
      "trades": "307"
    },
    {
      "date": "2026-06-25",
      "bid": "16.36",
      "ask": "16.40",
      "open": "16.52",
      "high": "16.68",
      "low": "16.36",
      "close": "16.40",
      "average": "16.4653",
      "volume": "77492",
      "turnover": "1276031.92",
      "trades": "238"
    },
    {
      "date": "2026-06-26",
      "bid": "16.30",
      "ask": "16.36",
      "open": "16.36",
      "high": "16.36",
      "low": "16.00",
      "close": "16.36",
      "average": "16.1655",
      "volume": "129895",
      "turnover": "2099842.25",
      "trades": "334"
    },
    {
      "date": "2026-06-29",
      "bid": "16.12",
      "ask": "16.24",
      "open": "16.36",
      "high": "16.54",
      "low": "16.10",
      "close": "16.26",
      "average": "16.3415",
      "volume": "100942",
      "turnover": "1649586.01",
      "trades": "270"
    },
    {
      "date": "2026-06-30",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.24",
      "high": "16.52",
      "low": "16.16",
      "close": "16.50",
      "average": "16.3574",
      "volume": "113990",
      "turnover": "1864572.55",
      "trades": "293"
    },
    {
      "date": "2026-07-01",
      "bid": "16.54",
      "ask": "16.64",
      "open": "16.40",
      "high": "16.64",
      "low": "16.30",
      "close": "16.58",
      "average": "16.4539",
      "volume": "46895",
      "turnover": "771642.92",
      "trades": "163"
    },
    {
      "date": "2026-07-02",
      "bid": "16.50",
      "ask": "16.62",
      "open": "16.50",
      "high": "16.74",
      "low": "16.44",
      "close": "16.48",
      "average": "16.5571",
      "volume": "59925",
      "turnover": "992183.22",
      "trades": "191"
    },
    {
      "date": "2026-07-03",
      "bid": "16.82",
      "ask": "16.92",
      "open": "16.48",
      "high": "16.94",
      "low": "16.48",
      "close": "16.92",
      "average": "16.7855",
      "volume": "66946",
      "turnover": "1123670.33",
      "trades": "234"
    },
    {
      "date": "2026-07-06",
      "bid": "16.48",
      "ask": "16.54",
      "open": "16.82",
      "high": "17.00",
      "low": "16.42",
      "close": "16.50",
      "average": "16.7103",
      "volume": "74378",
      "turnover": "1242669.86",
      "trades": "264"
    },
    {
      "date": "2026-07-07",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.54",
      "high": "16.60",
      "low": "16.36",
      "close": "16.44",
      "average": "16.4641",
      "volume": "94631",
      "turnover": "1558024.96",
      "trades": "296"
    },
    {
      "date": "2026-07-08",
      "bid": "16.06",
      "ask": "16.12",
      "open": "16.42",
      "high": "16.42",
      "low": "16.00",
      "close": "16.08",
      "average": "16.1257",
      "volume": "126658",
      "turnover": "2042289.44",
      "trades": "366"
    },
    {
      "date": "2026-07-09",
      "bid": "16.22",
      "ask": "16.38",
      "open": "16.14",
      "high": "16.34",
      "low": "16.06",
      "close": "16.32",
      "average": "16.2375",
      "volume": "42237",
      "turnover": "685783.05",
      "trades": "173"
    },
    {
      "date": "2026-07-10",
      "bid": "16.20",
      "ask": "16.34",
      "open": "16.34",
      "high": "16.46",
      "low": "16.18",
      "close": "16.30",
      "average": "16.3256",
      "volume": "98453",
      "turnover": "1607339.82",
      "trades": "233"
    },
    {
      "date": "2026-07-13",
      "bid": "16.88",
      "ask": "16.94",
      "open": "16.16",
      "high": "17.00",
      "low": "16.10",
      "close": "16.84",
      "average": "16.7286",
      "volume": "131614",
      "turnover": "2201759.49",
      "trades": "360"
    },
    {
      "date": "2026-07-14",
      "bid": "16.56",
      "ask": "16.74",
      "open": "16.94",
      "high": "17.14",
      "low": "16.30",
      "close": "16.64",
      "average": "16.6979",
      "volume": "223908",
      "turnover": "3738722.53",
      "trades": "420"
    },
    {
      "date": "2026-07-15",
      "bid": "16.44",
      "ask": "16.58",
      "open": "16.74",
      "high": "16.74",
      "low": "16.26",
      "close": "16.62",
      "average": "16.5504",
      "volume": "81731",
      "turnover": "1352576.82",
      "trades": "191"
    },
    {
      "date": "2026-07-16",
      "bid": "16.58",
      "ask": "16.72",
      "open": "16.58",
      "high": "17.12",
      "low": "16.42",
      "close": "16.68",
      "average": "16.7493",
      "volume": "119308",
      "turnover": "1998176.53",
      "trades": "250"
    },
    {
      "date": "2026-07-17",
      "bid": "16.60",
      "ask": "16.68",
      "open": "16.58",
      "high": "16.76",
      "low": "16.36",
      "close": "16.64",
      "average": "16.5643",
      "volume": "61439",
      "turnover": "1017634.77",
      "trades": "240"
    },
    {
      "date": "2026-07-20",
      "bid": "16.38",
      "ask": "16.54",
      "open": "16.68",
      "high": "16.68",
      "low": "16.40",
      "close": "16.52",
      "average": "16.5384",
      "volume": "89262",
      "turnover": "1476199.75",
      "trades": "211"
    },
    {
      "date": "2026-07-21",
      "bid": "16.66",
      "ask": "16.74",
      "open": "16.56",
      "high": "16.74",
      "low": "16.36",
      "close": "16.66",
      "average": "16.5278",
      "volume": "62771",
      "turnover": "1037451.08",
      "trades": "193"
    },
    {
      "date": "2026-07-22",
      "bid": "16.58",
      "ask": "16.68",
      "open": "16.50",
      "high": "16.76",
      "low": "16.40",
      "close": "16.58",
      "average": "16.5701",
      "volume": "71855",
      "turnover": "1190605.17",
      "trades": "173"
    },
    {
      "date": "2026-07-23",
      "bid": "17.70",
      "ask": "17.78",
      "open": "17.30",
      "high": "17.96",
      "low": "17.30",
      "close": "17.80",
      "average": "17.7294",
      "volume": "338809",
      "turnover": "6007351.22",
      "trades": "684"
    },
    {
      "date": "2026-07-24",
      "bid": "17.50",
      "ask": "17.62",
      "open": "17.78",
      "high": "18.08",
      "low": "17.38",
      "close": "17.64",
      "average": "17.8001",
      "volume": "273159",
      "turnover": "4862111.75",
      "trades": "407"
    },
    {
      "date": "2026-07-27",
      "bid": "18.08",
      "ask": "18.24",
      "open": "17.54",
      "high": "18.34",
      "low": "17.54",
      "close": "18.26",
      "average": "18.1283",
      "volume": "143614",
      "turnover": "2603628.59",
      "trades": "418"
    },
    {
      "date": "2026-07-28",
      "bid": "18.12",
      "ask": "18.30",
      "open": "18.06",
      "high": "18.32",
      "low": "17.62",
      "close": "18.32",
      "average": "17.9757",
      "volume": "231147",
      "turnover": "4155060.28",
      "trades": "428"
    },
    {
      "date": "2026-07-29",
      "bid": "18.16",
      "ask": "18.34",
      "open": "18.12",
      "high": "18.58",
      "low": "18.12",
      "close": "18.24",
      "average": "18.4333",
      "volume": "124177",
      "turnover": "2289039.31",
      "trades": "269"
    },
    {
      "date": "2026-07-30",
      "bid": "18.06",
      "ask": "18.16",
      "open": "18.24",
      "high": "18.24",
      "low": "17.92",
      "close": "18.20",
      "average": "18.1208",
      "volume": "113410",
      "turnover": "2055081.4",
      "trades": "273"
    },
    {
      "date": "2026-07-31",
      "bid": "18.24",
      "ask": "18.34",
      "open": "18.16",
      "high": "18.56",
      "low": "18.14",
      "close": "18.24",
      "average": "18.3266",
      "volume": "59775",
      "turnover": "1095502.24",
      "trades": "185"
    },
    {
      "date": "2026-08-03",
      "bid": "18.64",
      "ask": "18.72",
      "open": "18.24",
      "high": "18.72",
      "low": "18.08",
      "close": "18.72",
      "average": "18.4736",
      "volume": "158488",
      "turnover": "2927707.92",
      "trades": "417"
    },
    {
      "date": "2026-08-04",
      "bid": "18.60",
      "ask": "18.72",
      "open": "18.72",
      "high": "18.84",
      "low": "18.48",
      "close": "18.72",
      "average": "18.6742",
      "volume": "97958",
      "turnover": "1829285.57",
      "trades": "386"
    },
    {
      "date": "2026-08-05",
      "bid": "18.04",
      "ask": "18.12",
      "open": "18.60",
      "high": "18.90",
      "low": "18.02",
      "close": "18.02",
      "average": "18.3873",
      "volume": "114051",
      "turnover": "2096687.19",
      "trades": "321"
    }
  ]
}