{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1249460/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/arp?id=TX1249460",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1249460",
    "asset_class": "SHARES",
    "isin": "PLARTPR00012",
    "symbol": "ARP",
    "company": "Arctic Paper",
    "market": null,
    "last_sale_price": "SEK 16.82",
    "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": "15.50",
      "ask": "15.80",
      "open": "15.48",
      "high": "15.94",
      "low": "14.84",
      "close": "15.56",
      "average": "15.273",
      "volume": "78768",
      "turnover": "1203024.82",
      "trades": "175"
    },
    {
      "date": "2021-08-03",
      "bid": "15.50",
      "ask": "15.62",
      "open": "15.56",
      "high": "15.74",
      "low": "15.50",
      "close": "15.52",
      "average": "15.6315",
      "volume": "19963",
      "turnover": "312050.76",
      "trades": "69"
    },
    {
      "date": "2021-08-04",
      "bid": "15.52",
      "ask": "15.66",
      "open": "15.52",
      "high": "15.72",
      "low": "15.52",
      "close": "15.54",
      "average": "15.5968",
      "volume": "6786",
      "turnover": "105839.98",
      "trades": "30"
    },
    {
      "date": "2021-08-05",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.54",
      "high": "15.72",
      "low": "15.00",
      "close": "15.28",
      "average": "15.3631",
      "volume": "40229",
      "turnover": "618041.74",
      "trades": "99"
    },
    {
      "date": "2021-08-06",
      "bid": "15.02",
      "ask": "15.26",
      "open": "15.28",
      "high": "15.28",
      "low": "15.02",
      "close": "15.02",
      "average": "15.18",
      "volume": "10794",
      "turnover": "163852.66",
      "trades": "29"
    },
    {
      "date": "2021-08-09",
      "bid": "15.22",
      "ask": "15.50",
      "open": "15.02",
      "high": "15.50",
      "low": "15.00",
      "close": "15.50",
      "average": "15.0528",
      "volume": "58293",
      "turnover": "877470.04",
      "trades": "140"
    },
    {
      "date": "2021-08-10",
      "bid": "15.50",
      "ask": "15.68",
      "open": "15.40",
      "high": "15.76",
      "low": "15.40",
      "close": "15.52",
      "average": "15.6846",
      "volume": "27121",
      "turnover": "425382.2",
      "trades": "42"
    },
    {
      "date": "2021-08-11",
      "bid": "15.32",
      "ask": "15.56",
      "open": "15.52",
      "high": "15.74",
      "low": "15.32",
      "close": "15.32",
      "average": "15.4972",
      "volume": "10319",
      "turnover": "159915.66",
      "trades": "43"
    },
    {
      "date": "2021-08-12",
      "bid": "15.44",
      "ask": "15.70",
      "open": "15.56",
      "high": "15.68",
      "low": "15.24",
      "close": "15.44",
      "average": "15.5033",
      "volume": "8524",
      "turnover": "132149.8",
      "trades": "26"
    },
    {
      "date": "2021-08-13",
      "bid": "15.80",
      "ask": "15.84",
      "open": "15.68",
      "high": "15.98",
      "low": "15.68",
      "close": "15.84",
      "average": "15.8502",
      "volume": "38093",
      "turnover": "603782.78",
      "trades": "110"
    },
    {
      "date": "2021-08-16",
      "bid": "16.16",
      "ask": "16.38",
      "open": "15.84",
      "high": "16.58",
      "low": "15.82",
      "close": "16.38",
      "average": "16.2746",
      "volume": "42744",
      "turnover": "695643.58",
      "trades": "160"
    },
    {
      "date": "2021-08-17",
      "bid": "15.80",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.40",
      "low": "15.80",
      "close": "16.08",
      "average": "16.1128",
      "volume": "8359",
      "turnover": "134686.68",
      "trades": "57"
    },
    {
      "date": "2021-08-18",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.60",
      "low": "15.82",
      "close": "16.48",
      "average": "16.2685",
      "volume": "82867",
      "turnover": "1348125.32",
      "trades": "195"
    },
    {
      "date": "2021-08-19",
      "bid": "15.88",
      "ask": "15.96",
      "open": "16.48",
      "high": "16.48",
      "low": "15.60",
      "close": "15.88",
      "average": "15.7621",
      "volume": "69730",
      "turnover": "1099092.63",
      "trades": "173"
    },
    {
      "date": "2021-08-20",
      "bid": "15.88",
      "ask": "16.00",
      "open": "15.96",
      "high": "16.00",
      "low": "15.68",
      "close": "15.88",
      "average": "15.8848",
      "volume": "33919",
      "turnover": "538796.1",
      "trades": "67"
    },
    {
      "date": "2021-08-23",
      "bid": "15.84",
      "ask": "16.12",
      "open": "15.88",
      "high": "16.70",
      "low": "15.66",
      "close": "16.12",
      "average": "15.9256",
      "volume": "22587",
      "turnover": "359712.56",
      "trades": "77"
    },
    {
      "date": "2021-08-24",
      "bid": "16.28",
      "ask": "16.54",
      "open": "16.14",
      "high": "16.54",
      "low": "16.14",
      "close": "16.54",
      "average": "16.3959",
      "volume": "34080",
      "turnover": "558771.66",
      "trades": "62"
    },
    {
      "date": "2021-08-25",
      "bid": "16.60",
      "ask": "16.98",
      "open": "16.62",
      "high": "17.00",
      "low": "16.56",
      "close": "16.96",
      "average": "16.7816",
      "volume": "48841",
      "turnover": "819628.84",
      "trades": "121"
    },
    {
      "date": "2021-08-26",
      "bid": "17.28",
      "ask": "17.30",
      "open": "17.04",
      "high": "17.38",
      "low": "16.86",
      "close": "17.28",
      "average": "17.0984",
      "volume": "38046",
      "turnover": "650525.32",
      "trades": "101"
    },
    {
      "date": "2021-08-27",
      "bid": "17.30",
      "ask": "17.38",
      "open": "17.28",
      "high": "17.30",
      "low": "17.00",
      "close": "17.30",
      "average": "17.0816",
      "volume": "60834",
      "turnover": "1039144.6",
      "trades": "165"
    },
    {
      "date": "2021-08-30",
      "bid": "17.10",
      "ask": "17.26",
      "open": "17.32",
      "high": "17.32",
      "low": "17.10",
      "close": "17.20",
      "average": "17.191",
      "volume": "14795",
      "turnover": "254340.18",
      "trades": "50"
    },
    {
      "date": "2021-08-31",
      "bid": "17.00",
      "ask": "17.16",
      "open": "17.20",
      "high": "17.28",
      "low": "16.84",
      "close": "17.00",
      "average": "17.0784",
      "volume": "20299",
      "turnover": "346674.34",
      "trades": "73"
    },
    {
      "date": "2021-09-01",
      "bid": "17.42",
      "ask": "17.64",
      "open": "17.10",
      "high": "17.96",
      "low": "17.10",
      "close": "17.64",
      "average": "17.576",
      "volume": "69431",
      "turnover": "1220316.44",
      "trades": "216"
    },
    {
      "date": "2021-09-02",
      "bid": "17.62",
      "ask": "17.82",
      "open": "17.64",
      "high": "18.00",
      "low": "16.90",
      "close": "17.82",
      "average": "17.5575",
      "volume": "65828",
      "turnover": "1155777.89",
      "trades": "164"
    },
    {
      "date": "2021-09-03",
      "bid": "17.82",
      "ask": "18.10",
      "open": "17.82",
      "high": "18.50",
      "low": "17.82",
      "close": "18.10",
      "average": "18.0112",
      "volume": "76441",
      "turnover": "1376794.02",
      "trades": "141"
    },
    {
      "date": "2021-09-06",
      "bid": "18.24",
      "ask": "18.48",
      "open": "18.36",
      "high": "18.36",
      "low": "17.78",
      "close": "18.26",
      "average": "18.054",
      "volume": "32597",
      "turnover": "588505.98",
      "trades": "103"
    },
    {
      "date": "2021-09-07",
      "bid": "17.80",
      "ask": "18.00",
      "open": "18.26",
      "high": "18.26",
      "low": "17.64",
      "close": "17.98",
      "average": "17.8025",
      "volume": "30576",
      "turnover": "544330.02",
      "trades": "104"
    },
    {
      "date": "2021-09-08",
      "bid": "16.80",
      "ask": "16.96",
      "open": "17.78",
      "high": "17.78",
      "low": "16.66",
      "close": "16.68",
      "average": "16.9373",
      "volume": "56638",
      "turnover": "959297.56",
      "trades": "134"
    },
    {
      "date": "2021-09-09",
      "bid": "17.02",
      "ask": "17.30",
      "open": "16.82",
      "high": "17.50",
      "low": "16.82",
      "close": "17.30",
      "average": "17.2117",
      "volume": "15406",
      "turnover": "265163.76",
      "trades": "95"
    },
    {
      "date": "2021-09-10",
      "bid": "17.08",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.34",
      "low": "16.96",
      "close": "17.08",
      "average": "17.1257",
      "volume": "8987",
      "turnover": "153908.52",
      "trades": "52"
    },
    {
      "date": "2021-09-13",
      "bid": "17.08",
      "ask": "17.24",
      "open": "17.08",
      "high": "17.34",
      "low": "17.08",
      "close": "17.24",
      "average": "17.2038",
      "volume": "29333",
      "turnover": "504638.16",
      "trades": "73"
    },
    {
      "date": "2021-09-14",
      "bid": "16.80",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.22",
      "low": "16.76",
      "close": "17.18",
      "average": "16.9704",
      "volume": "12231",
      "turnover": "207565.18",
      "trades": "49"
    },
    {
      "date": "2021-09-15",
      "bid": "17.06",
      "ask": "17.30",
      "open": "17.20",
      "high": "17.30",
      "low": "16.50",
      "close": "17.30",
      "average": "16.7945",
      "volume": "39409",
      "turnover": "661854.5",
      "trades": "85"
    },
    {
      "date": "2021-09-16",
      "bid": "16.58",
      "ask": "16.72",
      "open": "17.32",
      "high": "17.32",
      "low": "16.58",
      "close": "16.74",
      "average": "16.8783",
      "volume": "29405",
      "turnover": "496305.96",
      "trades": "62"
    },
    {
      "date": "2021-09-17",
      "bid": "16.80",
      "ask": "16.92",
      "open": "16.74",
      "high": "16.94",
      "low": "16.64",
      "close": "16.92",
      "average": "16.6882",
      "volume": "8043",
      "turnover": "134223.5",
      "trades": "27"
    },
    {
      "date": "2021-09-20",
      "bid": "15.60",
      "ask": "15.70",
      "open": "16.90",
      "high": "16.90",
      "low": "15.18",
      "close": "15.60",
      "average": "15.7725",
      "volume": "55153",
      "turnover": "869899.4",
      "trades": "182"
    },
    {
      "date": "2021-09-21",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.60",
      "high": "15.74",
      "low": "15.20",
      "close": "15.28",
      "average": "15.3651",
      "volume": "30350",
      "turnover": "466332.22",
      "trades": "76"
    },
    {
      "date": "2021-09-22",
      "bid": "15.56",
      "ask": "15.70",
      "open": "15.40",
      "high": "15.70",
      "low": "15.34",
      "close": "15.70",
      "average": "15.4761",
      "volume": "29103",
      "turnover": "450401.8",
      "trades": "76"
    },
    {
      "date": "2021-09-23",
      "bid": "15.70",
      "ask": "15.98",
      "open": "15.70",
      "high": "15.98",
      "low": "15.70",
      "close": "15.98",
      "average": "15.8696",
      "volume": "11526",
      "turnover": "182912.44",
      "trades": "42"
    },
    {
      "date": "2021-09-24",
      "bid": "16.12",
      "ask": "16.18",
      "open": "15.98",
      "high": "16.18",
      "low": "15.80",
      "close": "16.12",
      "average": "16.0499",
      "volume": "2599",
      "turnover": "41713.76",
      "trades": "22"
    },
    {
      "date": "2021-09-27",
      "bid": "16.06",
      "ask": "16.50",
      "open": "16.12",
      "high": "16.50",
      "low": "15.96",
      "close": "16.00",
      "average": "16.197",
      "volume": "22697",
      "turnover": "367623.2",
      "trades": "91"
    },
    {
      "date": "2021-09-28",
      "bid": "15.50",
      "ask": "16.08",
      "open": "16.04",
      "high": "16.44",
      "low": "15.50",
      "close": "15.50",
      "average": "16.0284",
      "volume": "6279",
      "turnover": "100642.48",
      "trades": "48"
    },
    {
      "date": "2021-09-29",
      "bid": "15.22",
      "ask": "15.32",
      "open": "15.50",
      "high": "16.14",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3614",
      "volume": "17932",
      "turnover": "275460.54",
      "trades": "46"
    },
    {
      "date": "2021-09-30",
      "bid": "14.50",
      "ask": "15.02",
      "open": "15.02",
      "high": "15.20",
      "low": "14.46",
      "close": "15.02",
      "average": "14.9563",
      "volume": "40676",
      "turnover": "608360.98",
      "trades": "96"
    },
    {
      "date": "2021-10-01",
      "bid": "15.14",
      "ask": "15.28",
      "open": "14.98",
      "high": "15.38",
      "low": "14.88",
      "close": "15.28",
      "average": "15.2161",
      "volume": "16269",
      "turnover": "247550.58",
      "trades": "54"
    },
    {
      "date": "2021-10-04",
      "bid": "15.44",
      "ask": "15.76",
      "open": "15.28",
      "high": "15.74",
      "low": "15.22",
      "close": "15.74",
      "average": "15.3087",
      "volume": "39255",
      "turnover": "600941.82",
      "trades": "96"
    },
    {
      "date": "2021-10-05",
      "bid": "15.30",
      "ask": "15.60",
      "open": "15.76",
      "high": "15.76",
      "low": "15.10",
      "close": "15.58",
      "average": "15.3994",
      "volume": "18381",
      "turnover": "283057.04",
      "trades": "51"
    },
    {
      "date": "2021-10-06",
      "bid": "15.06",
      "ask": "15.26",
      "open": "15.54",
      "high": "15.58",
      "low": "15.20",
      "close": "15.26",
      "average": "15.3467",
      "volume": "9909",
      "turnover": "152070.04",
      "trades": "27"
    },
    {
      "date": "2021-10-07",
      "bid": "15.28",
      "ask": "15.40",
      "open": "15.42",
      "high": "15.42",
      "low": "15.16",
      "close": "15.40",
      "average": "15.335",
      "volume": "10983",
      "turnover": "168424.26",
      "trades": "34"
    },
    {
      "date": "2021-10-08",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.40",
      "high": "15.60",
      "low": "15.20",
      "close": "15.20",
      "average": "15.4704",
      "volume": "7401",
      "turnover": "114496.44",
      "trades": "17"
    },
    {
      "date": "2021-10-11",
      "bid": "15.20",
      "ask": "15.34",
      "open": "15.20",
      "high": "15.34",
      "low": "15.02",
      "close": "15.30",
      "average": "15.2239",
      "volume": "6052",
      "turnover": "92135.04",
      "trades": "35"
    },
    {
      "date": "2021-10-12",
      "bid": "15.40",
      "ask": "15.42",
      "open": "15.30",
      "high": "15.42",
      "low": "15.30",
      "close": "15.42",
      "average": "15.3209",
      "volume": "6429",
      "turnover": "98497.92",
      "trades": "22"
    },
    {
      "date": "2021-10-13",
      "bid": "15.30",
      "ask": "15.42",
      "open": "15.40",
      "high": "15.42",
      "low": "15.12",
      "close": "15.30",
      "average": "15.2367",
      "volume": "2870",
      "turnover": "43729.3",
      "trades": "19"
    },
    {
      "date": "2021-10-14",
      "bid": "15.22",
      "ask": "15.48",
      "open": "15.30",
      "high": "15.80",
      "low": "15.18",
      "close": "15.48",
      "average": "15.2858",
      "volume": "19874",
      "turnover": "303789.94",
      "trades": "56"
    },
    {
      "date": "2021-10-15",
      "bid": "15.30",
      "ask": "15.44",
      "open": "15.48",
      "high": "15.70",
      "low": "15.32",
      "close": "15.44",
      "average": "15.5267",
      "volume": "12480",
      "turnover": "193772.68",
      "trades": "40"
    },
    {
      "date": "2021-10-18",
      "bid": "15.20",
      "ask": "15.36",
      "open": "15.66",
      "high": "15.66",
      "low": "15.20",
      "close": "15.20",
      "average": "15.3819",
      "volume": "10539",
      "turnover": "162110.3",
      "trades": "32"
    },
    {
      "date": "2021-10-19",
      "bid": "15.24",
      "ask": "15.36",
      "open": "15.20",
      "high": "15.50",
      "low": "15.20",
      "close": "15.24",
      "average": "15.2289",
      "volume": "23066",
      "turnover": "351270.48",
      "trades": "46"
    },
    {
      "date": "2021-10-20",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.24",
      "high": "15.56",
      "low": "15.18",
      "close": "15.20",
      "average": "15.3434",
      "volume": "19498",
      "turnover": "299166.28",
      "trades": "36"
    },
    {
      "date": "2021-10-21",
      "bid": "15.18",
      "ask": "15.56",
      "open": "15.20",
      "high": "15.38",
      "low": "15.04",
      "close": "15.38",
      "average": "15.1728",
      "volume": "12210",
      "turnover": "185259.32",
      "trades": "11"
    },
    {
      "date": "2021-10-22",
      "bid": "16.20",
      "ask": "16.48",
      "open": "15.50",
      "high": "16.66",
      "low": "15.50",
      "close": "16.48",
      "average": "16.3347",
      "volume": "57887",
      "turnover": "945564.4",
      "trades": "171"
    },
    {
      "date": "2021-10-25",
      "bid": "16.44",
      "ask": "16.70",
      "open": "16.48",
      "high": "16.70",
      "low": "16.10",
      "close": "16.70",
      "average": "16.556",
      "volume": "20194",
      "turnover": "334331.5",
      "trades": "99"
    },
    {
      "date": "2021-10-26",
      "bid": "16.52",
      "ask": "16.54",
      "open": "16.70",
      "high": "17.26",
      "low": "16.10",
      "close": "16.54",
      "average": "16.6551",
      "volume": "29384",
      "turnover": "489392.58",
      "trades": "86"
    },
    {
      "date": "2021-10-27",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.54",
      "high": "16.80",
      "low": "16.48",
      "close": "16.54",
      "average": "16.6043",
      "volume": "15780",
      "turnover": "262016.02",
      "trades": "49"
    },
    {
      "date": "2021-10-28",
      "bid": "16.50",
      "ask": "16.92",
      "open": "16.54",
      "high": "16.88",
      "low": "16.46",
      "close": "16.88",
      "average": "16.7428",
      "volume": "8888",
      "turnover": "148810.04",
      "trades": "38"
    },
    {
      "date": "2021-10-29",
      "bid": "16.90",
      "ask": "17.20",
      "open": "16.88",
      "high": "17.20",
      "low": "16.88",
      "close": "17.20",
      "average": "17.0494",
      "volume": "8160",
      "turnover": "139122.98",
      "trades": "46"
    },
    {
      "date": "2021-11-01",
      "bid": "17.44",
      "ask": "17.48",
      "open": "17.32",
      "high": "17.48",
      "low": "17.26",
      "close": "17.44",
      "average": "17.3975",
      "volume": "11616",
      "turnover": "202089.9",
      "trades": "52"
    },
    {
      "date": "2021-11-02",
      "bid": "18.00",
      "ask": "18.18",
      "open": "17.44",
      "high": "18.42",
      "low": "17.06",
      "close": "18.00",
      "average": "18.0097",
      "volume": "76457",
      "turnover": "1376971.38",
      "trades": "226"
    },
    {
      "date": "2021-11-03",
      "bid": "18.70",
      "ask": "18.90",
      "open": "18.16",
      "high": "18.90",
      "low": "18.16",
      "close": "18.90",
      "average": "18.5415",
      "volume": "37126",
      "turnover": "688373.16",
      "trades": "126"
    },
    {
      "date": "2021-11-04",
      "bid": "18.50",
      "ask": "19.22",
      "open": "18.90",
      "high": "19.30",
      "low": "18.62",
      "close": "18.84",
      "average": "19.0098",
      "volume": "43817",
      "turnover": "832954.28",
      "trades": "145"
    },
    {
      "date": "2021-11-05",
      "bid": "19.20",
      "ask": "19.46",
      "open": "18.84",
      "high": "20.00",
      "low": "18.84",
      "close": "19.20",
      "average": "19.6278",
      "volume": "41747",
      "turnover": "819403.44",
      "trades": "156"
    },
    {
      "date": "2021-11-08",
      "bid": "19.20",
      "ask": "19.60",
      "open": "19.22",
      "high": "19.76",
      "low": "19.20",
      "close": "19.60",
      "average": "19.6241",
      "volume": "46450",
      "turnover": "911539.6",
      "trades": "159"
    },
    {
      "date": "2021-11-09",
      "bid": "18.74",
      "ask": "18.90",
      "open": "19.60",
      "high": "19.60",
      "low": "18.42",
      "close": "18.90",
      "average": "18.8308",
      "volume": "43357",
      "turnover": "816445.1",
      "trades": "163"
    },
    {
      "date": "2021-11-10",
      "bid": "18.20",
      "ask": "18.54",
      "open": "18.70",
      "high": "18.70",
      "low": "17.88",
      "close": "18.50",
      "average": "18.2442",
      "volume": "100039",
      "turnover": "1825135.46",
      "trades": "216"
    },
    {
      "date": "2021-11-11",
      "bid": "18.64",
      "ask": "19.50",
      "open": "18.20",
      "high": "19.48",
      "low": "18.04",
      "close": "19.48",
      "average": "18.3869",
      "volume": "7185",
      "turnover": "132110.06",
      "trades": "50"
    },
    {
      "date": "2021-11-12",
      "bid": "18.58",
      "ask": "18.98",
      "open": "19.20",
      "high": "19.20",
      "low": "18.42",
      "close": "18.98",
      "average": "18.6858",
      "volume": "16533",
      "turnover": "308932.26",
      "trades": "114"
    },
    {
      "date": "2021-11-15",
      "bid": "18.20",
      "ask": "18.36",
      "open": "18.98",
      "high": "18.98",
      "low": "18.20",
      "close": "18.34",
      "average": "18.4326",
      "volume": "31095",
      "turnover": "573160.68",
      "trades": "109"
    },
    {
      "date": "2021-11-16",
      "bid": "18.12",
      "ask": "18.20",
      "open": "18.34",
      "high": "18.34",
      "low": "18.02",
      "close": "18.20",
      "average": "18.1958",
      "volume": "21853",
      "turnover": "397632.32",
      "trades": "69"
    },
    {
      "date": "2021-11-17",
      "bid": "17.72",
      "ask": "17.92",
      "open": "18.20",
      "high": "18.20",
      "low": "17.72",
      "close": "17.92",
      "average": "17.9344",
      "volume": "21788",
      "turnover": "390754.56",
      "trades": "95"
    },
    {
      "date": "2021-11-18",
      "bid": "17.50",
      "ask": "17.82",
      "open": "17.90",
      "high": "17.90",
      "low": "17.26",
      "close": "17.82",
      "average": "17.5287",
      "volume": "25681",
      "turnover": "450154.34",
      "trades": "87"
    },
    {
      "date": "2021-11-19",
      "bid": "17.60",
      "ask": "18.00",
      "open": "17.86",
      "high": "18.20",
      "low": "17.42",
      "close": "17.94",
      "average": "17.6976",
      "volume": "22034",
      "turnover": "389947.86",
      "trades": "48"
    },
    {
      "date": "2021-11-22",
      "bid": "17.60",
      "ask": "17.78",
      "open": "17.98",
      "high": "17.98",
      "low": "17.50",
      "close": "17.78",
      "average": "17.7017",
      "volume": "25178",
      "turnover": "445692.82",
      "trades": "90"
    },
    {
      "date": "2021-11-23",
      "bid": "17.48",
      "ask": "17.78",
      "open": "17.78",
      "high": "17.80",
      "low": "17.40",
      "close": "17.76",
      "average": "17.5275",
      "volume": "14469",
      "turnover": "253605.9",
      "trades": "55"
    },
    {
      "date": "2021-11-24",
      "bid": "17.70",
      "ask": "17.78",
      "open": "17.76",
      "high": "17.78",
      "low": "17.44",
      "close": "17.78",
      "average": "17.76",
      "volume": "10708",
      "turnover": "190174.32",
      "trades": "48"
    },
    {
      "date": "2021-11-25",
      "bid": "17.70",
      "ask": "17.78",
      "open": "17.78",
      "high": "17.78",
      "low": "17.60",
      "close": "17.74",
      "average": "17.762",
      "volume": "11673",
      "turnover": "207335.56",
      "trades": "56"
    },
    {
      "date": "2021-11-26",
      "bid": "17.12",
      "ask": "17.40",
      "open": "17.78",
      "high": "17.78",
      "low": "16.88",
      "close": "17.40",
      "average": "17.1897",
      "volume": "31723",
      "turnover": "545307.82",
      "trades": "95"
    },
    {
      "date": "2021-11-29",
      "bid": "16.52",
      "ask": "16.70",
      "open": "17.32",
      "high": "17.32",
      "low": "16.46",
      "close": "16.70",
      "average": "16.7485",
      "volume": "36431",
      "turnover": "610164.68",
      "trades": "147"
    },
    {
      "date": "2021-11-30",
      "bid": "17.02",
      "ask": "17.48",
      "open": "16.52",
      "high": "17.50",
      "low": "15.78",
      "close": "17.02",
      "average": "16.129",
      "volume": "64200",
      "turnover": "1035479",
      "trades": "179"
    },
    {
      "date": "2021-12-01",
      "bid": "16.42",
      "ask": "16.70",
      "open": "17.02",
      "high": "17.02",
      "low": "16.42",
      "close": "16.70",
      "average": "16.6591",
      "volume": "48346",
      "turnover": "805398.96",
      "trades": "125"
    },
    {
      "date": "2021-12-02",
      "bid": "16.44",
      "ask": "16.70",
      "open": "16.70",
      "high": "16.90",
      "low": "16.46",
      "close": "16.70",
      "average": "16.7831",
      "volume": "30687",
      "turnover": "515024.3",
      "trades": "48"
    },
    {
      "date": "2021-12-03",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.84",
      "low": "16.48",
      "close": "16.80",
      "average": "16.6531",
      "volume": "6124",
      "turnover": "101983.44",
      "trades": "52"
    },
    {
      "date": "2021-12-06",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.80",
      "high": "16.98",
      "low": "16.50",
      "close": "16.70",
      "average": "16.644",
      "volume": "25600",
      "turnover": "426086.36",
      "trades": "69"
    },
    {
      "date": "2021-12-07",
      "bid": "17.26",
      "ask": "17.50",
      "open": "16.70",
      "high": "17.34",
      "low": "16.70",
      "close": "17.34",
      "average": "17.0419",
      "volume": "37935",
      "turnover": "646483.68",
      "trades": "84"
    },
    {
      "date": "2021-12-08",
      "bid": "17.80",
      "ask": "17.88",
      "open": "17.44",
      "high": "18.00",
      "low": "17.44",
      "close": "17.80",
      "average": "17.8067",
      "volume": "34633",
      "turnover": "616698.64",
      "trades": "93"
    },
    {
      "date": "2021-12-09",
      "bid": "17.26",
      "ask": "17.32",
      "open": "17.84",
      "high": "17.90",
      "low": "17.24",
      "close": "17.26",
      "average": "17.7084",
      "volume": "19288",
      "turnover": "341560.24",
      "trades": "45"
    },
    {
      "date": "2021-12-10",
      "bid": "17.06",
      "ask": "17.42",
      "open": "17.28",
      "high": "17.42",
      "low": "17.02",
      "close": "17.40",
      "average": "17.305",
      "volume": "6250",
      "turnover": "108156.14",
      "trades": "31"
    },
    {
      "date": "2021-12-13",
      "bid": "17.54",
      "ask": "17.84",
      "open": "17.40",
      "high": "17.84",
      "low": "17.40",
      "close": "17.70",
      "average": "17.7262",
      "volume": "20595",
      "turnover": "365071.58",
      "trades": "39"
    },
    {
      "date": "2021-12-14",
      "bid": "17.24",
      "ask": "17.38",
      "open": "17.62",
      "high": "17.62",
      "low": "17.08",
      "close": "17.38",
      "average": "17.316",
      "volume": "28508",
      "turnover": "493644.28",
      "trades": "47"
    },
    {
      "date": "2021-12-15",
      "bid": "17.00",
      "ask": "17.18",
      "open": "17.38",
      "high": "17.38",
      "low": "17.00",
      "close": "17.00",
      "average": "17.1239",
      "volume": "7689",
      "turnover": "131665.38",
      "trades": "26"
    },
    {
      "date": "2021-12-16",
      "bid": "17.12",
      "ask": "17.30",
      "open": "17.30",
      "high": "17.32",
      "low": "17.04",
      "close": "17.20",
      "average": "17.1698",
      "volume": "6033",
      "turnover": "103585.32",
      "trades": "12"
    },
    {
      "date": "2021-12-17",
      "bid": "17.20",
      "ask": "17.54",
      "open": "17.12",
      "high": "17.20",
      "low": "17.00",
      "close": "17.20",
      "average": "17.0667",
      "volume": "20082",
      "turnover": "342734.3",
      "trades": "32"
    },
    {
      "date": "2021-12-20",
      "bid": "16.86",
      "ask": "16.90",
      "open": "17.52",
      "high": "17.52",
      "low": "16.84",
      "close": "16.90",
      "average": "17.0117",
      "volume": "12724",
      "turnover": "216457.1",
      "trades": "55"
    },
    {
      "date": "2021-12-21",
      "bid": "16.58",
      "ask": "16.90",
      "open": "16.90",
      "high": "16.98",
      "low": "16.70",
      "close": "16.90",
      "average": "16.8671",
      "volume": "41883",
      "turnover": "706443.88",
      "trades": "56"
    },
    {
      "date": "2021-12-22",
      "bid": "16.84",
      "ask": "17.12",
      "open": "16.70",
      "high": "17.00",
      "low": "16.70",
      "close": "17.00",
      "average": "16.8047",
      "volume": "15568",
      "turnover": "261615.42",
      "trades": "38"
    },
    {
      "date": "2021-12-23",
      "bid": "16.70",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.02",
      "low": "16.60",
      "close": "16.90",
      "average": "16.7158",
      "volume": "20910",
      "turnover": "349527.74",
      "trades": "60"
    },
    {
      "date": "2021-12-27",
      "bid": "17.00",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.28",
      "low": "16.76",
      "close": "17.00",
      "average": "17.1657",
      "volume": "17114",
      "turnover": "293773.64",
      "trades": "62"
    },
    {
      "date": "2021-12-28",
      "bid": "17.58",
      "ask": "18.00",
      "open": "17.00",
      "high": "17.98",
      "low": "16.92",
      "close": "17.98",
      "average": "17.4919",
      "volume": "28094",
      "turnover": "491418.44",
      "trades": "89"
    },
    {
      "date": "2021-12-29",
      "bid": "17.70",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.00",
      "low": "17.30",
      "close": "17.80",
      "average": "17.7264",
      "volume": "38093",
      "turnover": "675252.22",
      "trades": "112"
    },
    {
      "date": "2021-12-30",
      "bid": "18.56",
      "ask": "18.62",
      "open": "17.72",
      "high": "18.66",
      "low": "17.72",
      "close": "18.62",
      "average": "18.4216",
      "volume": "37662",
      "turnover": "693793.36",
      "trades": "144"
    },
    {
      "date": "2022-01-03",
      "bid": "19.18",
      "ask": "19.30",
      "open": "18.66",
      "high": "19.38",
      "low": "18.62",
      "close": "19.18",
      "average": "19.0276",
      "volume": "55625",
      "turnover": "1058409.24",
      "trades": "193"
    },
    {
      "date": "2022-01-04",
      "bid": "18.62",
      "ask": "18.84",
      "open": "19.18",
      "high": "19.60",
      "low": "18.64",
      "close": "18.84",
      "average": "19.241",
      "volume": "37617",
      "turnover": "723788.06",
      "trades": "141"
    },
    {
      "date": "2022-01-05",
      "bid": "20.00",
      "ask": "20.20",
      "open": "18.84",
      "high": "20.20",
      "low": "18.82",
      "close": "20.00",
      "average": "19.8167",
      "volume": "48793",
      "turnover": "966915.75",
      "trades": "215"
    },
    {
      "date": "2022-01-07",
      "bid": "19.90",
      "ask": "19.92",
      "open": "20.00",
      "high": "20.10",
      "low": "19.68",
      "close": "19.92",
      "average": "19.8806",
      "volume": "34093",
      "turnover": "677790.27",
      "trades": "152"
    },
    {
      "date": "2022-01-10",
      "bid": "18.90",
      "ask": "19.20",
      "open": "19.94",
      "high": "20.00",
      "low": "18.90",
      "close": "18.90",
      "average": "19.6775",
      "volume": "28546",
      "turnover": "561714.74",
      "trades": "112"
    },
    {
      "date": "2022-01-11",
      "bid": "19.66",
      "ask": "19.82",
      "open": "19.14",
      "high": "19.90",
      "low": "19.14",
      "close": "19.86",
      "average": "19.4998",
      "volume": "12461",
      "turnover": "242987.02",
      "trades": "86"
    },
    {
      "date": "2022-01-12",
      "bid": "19.64",
      "ask": "19.84",
      "open": "20.00",
      "high": "20.00",
      "low": "19.30",
      "close": "19.64",
      "average": "19.6684",
      "volume": "29703",
      "turnover": "584210.58",
      "trades": "107"
    },
    {
      "date": "2022-01-13",
      "bid": "19.60",
      "ask": "20.00",
      "open": "19.64",
      "high": "20.00",
      "low": "19.60",
      "close": "19.60",
      "average": "19.8816",
      "volume": "20456",
      "turnover": "406697.76",
      "trades": "90"
    },
    {
      "date": "2022-01-14",
      "bid": "20.45",
      "ask": "20.55",
      "open": "19.40",
      "high": "20.55",
      "low": "19.38",
      "close": "20.50",
      "average": "20.1096",
      "volume": "41039",
      "turnover": "825279.65",
      "trades": "195"
    },
    {
      "date": "2022-01-17",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.70",
      "high": "21.15",
      "low": "20.45",
      "close": "20.80",
      "average": "20.8452",
      "volume": "62058",
      "turnover": "1293608.45",
      "trades": "288"
    },
    {
      "date": "2022-01-18",
      "bid": "21.15",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.65",
      "low": "21.00",
      "close": "21.15",
      "average": "21.2606",
      "volume": "74710",
      "turnover": "1588379.55",
      "trades": "289"
    },
    {
      "date": "2022-01-19",
      "bid": "20.40",
      "ask": "20.70",
      "open": "21.15",
      "high": "21.20",
      "low": "20.00",
      "close": "20.70",
      "average": "20.5179",
      "volume": "81914",
      "turnover": "1680705.75",
      "trades": "223"
    },
    {
      "date": "2022-01-20",
      "bid": "20.15",
      "ask": "20.55",
      "open": "21.00",
      "high": "21.10",
      "low": "20.05",
      "close": "20.15",
      "average": "20.3019",
      "volume": "18635",
      "turnover": "378325.8",
      "trades": "114"
    },
    {
      "date": "2022-01-21",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.10",
      "high": "21.00",
      "low": "19.62",
      "close": "21.00",
      "average": "19.9993",
      "volume": "33604",
      "turnover": "672057.96",
      "trades": "113"
    },
    {
      "date": "2022-01-24",
      "bid": "18.72",
      "ask": "19.06",
      "open": "21.00",
      "high": "21.15",
      "low": "18.62",
      "close": "18.70",
      "average": "19.4234",
      "volume": "83619",
      "turnover": "1624162.98",
      "trades": "351"
    },
    {
      "date": "2022-01-25",
      "bid": "19.20",
      "ask": "19.62",
      "open": "19.02",
      "high": "19.72",
      "low": "19.02",
      "close": "19.60",
      "average": "19.3899",
      "volume": "31675",
      "turnover": "614173.96",
      "trades": "154"
    },
    {
      "date": "2022-01-26",
      "bid": "19.66",
      "ask": "19.76",
      "open": "19.60",
      "high": "19.76",
      "low": "19.22",
      "close": "19.66",
      "average": "19.4459",
      "volume": "48765",
      "turnover": "948277.54",
      "trades": "139"
    },
    {
      "date": "2022-01-27",
      "bid": "19.70",
      "ask": "19.84",
      "open": "19.66",
      "high": "20.05",
      "low": "19.48",
      "close": "20.00",
      "average": "19.7089",
      "volume": "18120",
      "turnover": "357125.62",
      "trades": "73"
    },
    {
      "date": "2022-01-28",
      "bid": "19.06",
      "ask": "19.54",
      "open": "20.00",
      "high": "20.55",
      "low": "19.06",
      "close": "20.55",
      "average": "19.4555",
      "volume": "7265",
      "turnover": "141344",
      "trades": "63"
    },
    {
      "date": "2022-01-31",
      "bid": "20.85",
      "ask": "20.90",
      "open": "19.80",
      "high": "20.85",
      "low": "19.80",
      "close": "20.85",
      "average": "20.2653",
      "volume": "43195",
      "turnover": "875361.41",
      "trades": "187"
    },
    {
      "date": "2022-02-01",
      "bid": "21.00",
      "ask": "21.05",
      "open": "20.90",
      "high": "21.30",
      "low": "20.85",
      "close": "21.00",
      "average": "21.0299",
      "volume": "40273",
      "turnover": "846937.55",
      "trades": "142"
    },
    {
      "date": "2022-02-02",
      "bid": "21.30",
      "ask": "21.95",
      "open": "21.30",
      "high": "22.00",
      "low": "20.80",
      "close": "21.50",
      "average": "21.5679",
      "volume": "54752",
      "turnover": "1180883.5",
      "trades": "255"
    },
    {
      "date": "2022-02-03",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.90",
      "high": "21.90",
      "low": "20.85",
      "close": "21.35",
      "average": "21.2414",
      "volume": "22332",
      "turnover": "474362.85",
      "trades": "114"
    },
    {
      "date": "2022-02-04",
      "bid": "21.25",
      "ask": "21.60",
      "open": "20.85",
      "high": "21.60",
      "low": "20.85",
      "close": "21.60",
      "average": "21.2454",
      "volume": "15698",
      "turnover": "333509.7",
      "trades": "73"
    },
    {
      "date": "2022-02-07",
      "bid": "21.05",
      "ask": "21.35",
      "open": "21.60",
      "high": "21.85",
      "low": "20.65",
      "close": "21.35",
      "average": "21.1142",
      "volume": "29883",
      "turnover": "630955.6",
      "trades": "144"
    },
    {
      "date": "2022-02-08",
      "bid": "20.65",
      "ask": "21.10",
      "open": "21.35",
      "high": "21.50",
      "low": "20.30",
      "close": "20.70",
      "average": "20.9037",
      "volume": "19848",
      "turnover": "414897.1",
      "trades": "101"
    },
    {
      "date": "2022-02-09",
      "bid": "20.45",
      "ask": "20.55",
      "open": "20.70",
      "high": "21.10",
      "low": "20.45",
      "close": "20.55",
      "average": "20.6706",
      "volume": "24476",
      "turnover": "505933.85",
      "trades": "70"
    },
    {
      "date": "2022-02-10",
      "bid": "21.15",
      "ask": "21.50",
      "open": "20.55",
      "high": "21.60",
      "low": "20.55",
      "close": "21.20",
      "average": "21.2649",
      "volume": "22839",
      "turnover": "485669.2",
      "trades": "95"
    },
    {
      "date": "2022-02-11",
      "bid": "21.20",
      "ask": "21.55",
      "open": "21.20",
      "high": "21.75",
      "low": "21.20",
      "close": "21.25",
      "average": "21.4577",
      "volume": "20075",
      "turnover": "430763",
      "trades": "87"
    },
    {
      "date": "2022-02-14",
      "bid": "20.75",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.00",
      "low": "19.88",
      "close": "20.80",
      "average": "20.3327",
      "volume": "75546",
      "turnover": "1536055.73",
      "trades": "239"
    },
    {
      "date": "2022-02-15",
      "bid": "21.05",
      "ask": "21.45",
      "open": "20.35",
      "high": "21.45",
      "low": "20.35",
      "close": "21.05",
      "average": "20.9405",
      "volume": "17952",
      "turnover": "375924.3",
      "trades": "66"
    },
    {
      "date": "2022-02-16",
      "bid": "21.10",
      "ask": "21.70",
      "open": "21.05",
      "high": "21.75",
      "low": "21.05",
      "close": "21.25",
      "average": "21.5279",
      "volume": "20428",
      "turnover": "439771.4",
      "trades": "74"
    },
    {
      "date": "2022-02-17",
      "bid": "20.30",
      "ask": "20.70",
      "open": "21.25",
      "high": "21.30",
      "low": "20.65",
      "close": "20.65",
      "average": "21.0079",
      "volume": "10739",
      "turnover": "225604.2",
      "trades": "55"
    },
    {
      "date": "2022-02-18",
      "bid": "20.45",
      "ask": "21.10",
      "open": "20.65",
      "high": "21.75",
      "low": "20.45",
      "close": "21.10",
      "average": "21.1435",
      "volume": "58006",
      "turnover": "1226449.85",
      "trades": "212"
    },
    {
      "date": "2022-02-21",
      "bid": "19.80",
      "ask": "20.55",
      "open": "21.10",
      "high": "21.40",
      "low": "20.00",
      "close": "20.15",
      "average": "20.4831",
      "volume": "40073",
      "turnover": "820819.4",
      "trades": "156"
    },
    {
      "date": "2022-02-22",
      "bid": "20.20",
      "ask": "20.55",
      "open": "20.15",
      "high": "21.00",
      "low": "19.54",
      "close": "20.25",
      "average": "20.2828",
      "volume": "21872",
      "turnover": "443626.31",
      "trades": "84"
    },
    {
      "date": "2022-02-23",
      "bid": "20.00",
      "ask": "20.55",
      "open": "20.55",
      "high": "20.75",
      "low": "20.00",
      "close": "20.00",
      "average": "20.3447",
      "volume": "14122",
      "turnover": "287308.4",
      "trades": "44"
    },
    {
      "date": "2022-02-24",
      "bid": "18.22",
      "ask": "18.32",
      "open": "19.50",
      "high": "19.50",
      "low": "18.00",
      "close": "18.32",
      "average": "18.3611",
      "volume": "45058",
      "turnover": "827313.28",
      "trades": "228"
    },
    {
      "date": "2022-02-25",
      "bid": "19.00",
      "ask": "19.16",
      "open": "18.06",
      "high": "19.38",
      "low": "18.06",
      "close": "19.00",
      "average": "18.6819",
      "volume": "20657",
      "turnover": "385912.82",
      "trades": "109"
    },
    {
      "date": "2022-02-28",
      "bid": "19.38",
      "ask": "19.70",
      "open": "19.00",
      "high": "20.00",
      "low": "18.86",
      "close": "19.36",
      "average": "19.3517",
      "volume": "19133",
      "turnover": "370256.34",
      "trades": "100"
    },
    {
      "date": "2022-03-01",
      "bid": "19.20",
      "ask": "19.96",
      "open": "19.36",
      "high": "19.78",
      "low": "18.42",
      "close": "19.00",
      "average": "19.1579",
      "volume": "89111",
      "turnover": "1707180.6",
      "trades": "257"
    },
    {
      "date": "2022-03-02",
      "bid": "19.36",
      "ask": "19.74",
      "open": "19.00",
      "high": "19.74",
      "low": "18.48",
      "close": "19.74",
      "average": "18.8454",
      "volume": "33620",
      "turnover": "633583.36",
      "trades": "135"
    },
    {
      "date": "2022-03-03",
      "bid": "18.98",
      "ask": "19.40",
      "open": "19.74",
      "high": "19.74",
      "low": "18.72",
      "close": "19.46",
      "average": "19.0451",
      "volume": "22036",
      "turnover": "419677.84",
      "trades": "101"
    },
    {
      "date": "2022-03-04",
      "bid": "18.34",
      "ask": "18.40",
      "open": "19.46",
      "high": "19.46",
      "low": "18.08",
      "close": "18.40",
      "average": "18.4894",
      "volume": "27784",
      "turnover": "513709.7",
      "trades": "99"
    },
    {
      "date": "2022-03-07",
      "bid": "17.38",
      "ask": "17.98",
      "open": "18.36",
      "high": "18.36",
      "low": "17.02",
      "close": "17.38",
      "average": "17.5571",
      "volume": "38677",
      "turnover": "679056.62",
      "trades": "169"
    },
    {
      "date": "2022-03-08",
      "bid": "18.00",
      "ask": "18.38",
      "open": "17.38",
      "high": "18.50",
      "low": "17.38",
      "close": "18.00",
      "average": "17.9659",
      "volume": "22078",
      "turnover": "396651.2",
      "trades": "68"
    },
    {
      "date": "2022-03-09",
      "bid": "19.00",
      "ask": "19.20",
      "open": "18.00",
      "high": "19.24",
      "low": "18.00",
      "close": "19.00",
      "average": "18.6762",
      "volume": "13442",
      "turnover": "251046.04",
      "trades": "42"
    },
    {
      "date": "2022-03-10",
      "bid": "19.18",
      "ask": "19.20",
      "open": "19.38",
      "high": "19.80",
      "low": "19.18",
      "close": "19.18",
      "average": "19.4073",
      "volume": "15315",
      "turnover": "297222.26",
      "trades": "59"
    },
    {
      "date": "2022-03-11",
      "bid": "19.68",
      "ask": "19.78",
      "open": "19.18",
      "high": "19.76",
      "low": "19.18",
      "close": "19.68",
      "average": "19.5203",
      "volume": "13050",
      "turnover": "254739.76",
      "trades": "41"
    },
    {
      "date": "2022-03-14",
      "bid": "19.40",
      "ask": "19.68",
      "open": "19.00",
      "high": "19.68",
      "low": "18.88",
      "close": "19.66",
      "average": "19.3291",
      "volume": "16569",
      "turnover": "320264.58",
      "trades": "64"
    },
    {
      "date": "2022-03-15",
      "bid": "19.40",
      "ask": "19.50",
      "open": "19.60",
      "high": "19.60",
      "low": "18.94",
      "close": "19.32",
      "average": "19.1939",
      "volume": "10997",
      "turnover": "211074.84",
      "trades": "26"
    },
    {
      "date": "2022-03-16",
      "bid": "19.62",
      "ask": "20.00",
      "open": "19.32",
      "high": "19.98",
      "low": "19.32",
      "close": "19.62",
      "average": "19.5933",
      "volume": "5491",
      "turnover": "107586.88",
      "trades": "22"
    },
    {
      "date": "2022-03-17",
      "bid": "19.50",
      "ask": "19.88",
      "open": "19.62",
      "high": "19.82",
      "low": "19.46",
      "close": "19.52",
      "average": "19.581",
      "volume": "6429",
      "turnover": "125886.38",
      "trades": "33"
    },
    {
      "date": "2022-03-18",
      "bid": "20.20",
      "ask": "20.45",
      "open": "19.60",
      "high": "20.45",
      "low": "19.50",
      "close": "20.45",
      "average": "19.8763",
      "volume": "25585",
      "turnover": "508535.83",
      "trades": "87"
    },
    {
      "date": "2022-03-21",
      "bid": "20.50",
      "ask": "21.00",
      "open": "20.45",
      "high": "21.55",
      "low": "20.40",
      "close": "21.00",
      "average": "21.0228",
      "volume": "25414",
      "turnover": "534274.55",
      "trades": "118"
    },
    {
      "date": "2022-03-22",
      "bid": "21.00",
      "ask": "21.40",
      "open": "21.70",
      "high": "21.70",
      "low": "21.00",
      "close": "21.40",
      "average": "21.2363",
      "volume": "34794",
      "turnover": "738895",
      "trades": "129"
    },
    {
      "date": "2022-03-23",
      "bid": "20.60",
      "ask": "20.85",
      "open": "21.70",
      "high": "21.70",
      "low": "19.70",
      "close": "20.60",
      "average": "20.4468",
      "volume": "61043",
      "turnover": "1248137.05",
      "trades": "182"
    },
    {
      "date": "2022-03-24",
      "bid": "19.92",
      "ask": "20.30",
      "open": "20.60",
      "high": "20.60",
      "low": "19.92",
      "close": "20.25",
      "average": "20.1743",
      "volume": "3760",
      "turnover": "75855.46",
      "trades": "24"
    },
    {
      "date": "2022-03-25",
      "bid": "19.84",
      "ask": "19.90",
      "open": "20.30",
      "high": "20.30",
      "low": "19.84",
      "close": "19.90",
      "average": "20.0278",
      "volume": "5923",
      "turnover": "118624.51",
      "trades": "45"
    },
    {
      "date": "2022-03-28",
      "bid": "21.10",
      "ask": "21.45",
      "open": "19.90",
      "high": "21.45",
      "low": "19.90",
      "close": "21.45",
      "average": "20.6888",
      "volume": "49111",
      "turnover": "1016047.8",
      "trades": "174"
    },
    {
      "date": "2022-03-29",
      "bid": "21.05",
      "ask": "21.45",
      "open": "21.90",
      "high": "21.90",
      "low": "21.00",
      "close": "21.00",
      "average": "21.5754",
      "volume": "21130",
      "turnover": "455887.55",
      "trades": "109"
    },
    {
      "date": "2022-03-30",
      "bid": "22.05",
      "ask": "22.10",
      "open": "21.05",
      "high": "22.20",
      "low": "21.05",
      "close": "22.10",
      "average": "21.956",
      "volume": "20132",
      "turnover": "442017.65",
      "trades": "126"
    },
    {
      "date": "2022-03-31",
      "bid": "21.65",
      "ask": "21.85",
      "open": "22.15",
      "high": "22.15",
      "low": "21.55",
      "close": "21.85",
      "average": "21.8237",
      "volume": "16063",
      "turnover": "350553.8",
      "trades": "88"
    },
    {
      "date": "2022-04-01",
      "bid": "22.35",
      "ask": "22.60",
      "open": "22.25",
      "high": "22.65",
      "low": "21.85",
      "close": "22.35",
      "average": "22.4255",
      "volume": "29760",
      "turnover": "667384.05",
      "trades": "107"
    },
    {
      "date": "2022-04-04",
      "bid": "23.50",
      "ask": "23.80",
      "open": "22.51",
      "high": "24.735",
      "low": "22.51",
      "close": "23.80",
      "average": "24.1748",
      "volume": "105039",
      "turnover": "2539292.12",
      "trades": "539"
    },
    {
      "date": "2022-04-05",
      "bid": "23.50",
      "ask": "23.765",
      "open": "23.80",
      "high": "25.00",
      "low": "23.455",
      "close": "23.50",
      "average": "24.4133",
      "volume": "49925",
      "turnover": "1218833.75",
      "trades": "236"
    },
    {
      "date": "2022-04-06",
      "bid": "22.75",
      "ask": "23.65",
      "open": "23.50",
      "high": "23.50",
      "low": "22.50",
      "close": "22.75",
      "average": "22.7593",
      "volume": "21241",
      "turnover": "483430.09",
      "trades": "122"
    },
    {
      "date": "2022-04-07",
      "bid": "22.80",
      "ask": "23.50",
      "open": "24.50",
      "high": "24.50",
      "low": "22.40",
      "close": "23.245",
      "average": "22.9647",
      "volume": "18185",
      "turnover": "417612.96",
      "trades": "109"
    },
    {
      "date": "2022-04-08",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.245",
      "high": "24.00",
      "low": "22.745",
      "close": "23.65",
      "average": "23.4702",
      "volume": "54426",
      "turnover": "1277391.62",
      "trades": "123"
    },
    {
      "date": "2022-04-11",
      "bid": "24.10",
      "ask": "24.55",
      "open": "23.90",
      "high": "24.50",
      "low": "23.60",
      "close": "24.50",
      "average": "23.8417",
      "volume": "18799",
      "turnover": "448200.05",
      "trades": "96"
    },
    {
      "date": "2022-04-12",
      "bid": "23.40",
      "ask": "23.75",
      "open": "25.00",
      "high": "25.00",
      "low": "23.45",
      "close": "23.65",
      "average": "24.0819",
      "volume": "21565",
      "turnover": "519327.05",
      "trades": "123"
    },
    {
      "date": "2022-04-13",
      "bid": "24.65",
      "ask": "24.70",
      "open": "23.70",
      "high": "25.90",
      "low": "23.70",
      "close": "24.65",
      "average": "24.911",
      "volume": "27633",
      "turnover": "688366.55",
      "trades": "181"
    },
    {
      "date": "2022-04-14",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.65",
      "low": "24.90",
      "close": "25.15",
      "average": "25.1637",
      "volume": "20606",
      "turnover": "518522.5",
      "trades": "108"
    },
    {
      "date": "2022-04-19",
      "bid": "27.25",
      "ask": "27.50",
      "open": "25.30",
      "high": "27.50",
      "low": "25.30",
      "close": "27.45",
      "average": "26.1253",
      "volume": "63207",
      "turnover": "1651299.1",
      "trades": "289"
    },
    {
      "date": "2022-04-20",
      "bid": "26.05",
      "ask": "26.60",
      "open": "28.50",
      "high": "28.50",
      "low": "26.05",
      "close": "26.60",
      "average": "26.7854",
      "volume": "53572",
      "turnover": "1434949.2",
      "trades": "319"
    },
    {
      "date": "2022-04-21",
      "bid": "26.00",
      "ask": "26.15",
      "open": "26.60",
      "high": "26.60",
      "low": "25.60",
      "close": "26.15",
      "average": "25.9653",
      "volume": "29247",
      "turnover": "759405.9",
      "trades": "141"
    },
    {
      "date": "2022-04-22",
      "bid": "26.05",
      "ask": "26.50",
      "open": "26.15",
      "high": "26.50",
      "low": "24.60",
      "close": "26.00",
      "average": "25.2984",
      "volume": "25538",
      "turnover": "646071.7",
      "trades": "154"
    },
    {
      "date": "2022-04-25",
      "bid": "24.60",
      "ask": "25.45",
      "open": "26.00",
      "high": "26.00",
      "low": "24.30",
      "close": "24.60",
      "average": "24.7718",
      "volume": "33188",
      "turnover": "822128.1",
      "trades": "156"
    },
    {
      "date": "2022-04-26",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.60",
      "high": "25.75",
      "low": "24.05",
      "close": "24.60",
      "average": "25.0587",
      "volume": "29265",
      "turnover": "733341.75",
      "trades": "129"
    },
    {
      "date": "2022-04-27",
      "bid": "24.50",
      "ask": "25.00",
      "open": "24.00",
      "high": "25.00",
      "low": "23.65",
      "close": "25.00",
      "average": "24.3305",
      "volume": "50518",
      "turnover": "1229128.39",
      "trades": "144"
    },
    {
      "date": "2022-04-28",
      "bid": "25.55",
      "ask": "26.50",
      "open": "24.50",
      "high": "26.50",
      "low": "24.50",
      "close": "25.55",
      "average": "25.3037",
      "volume": "38117",
      "turnover": "964502.9",
      "trades": "153"
    },
    {
      "date": "2022-04-29",
      "bid": "25.05",
      "ask": "25.45",
      "open": "25.85",
      "high": "26.30",
      "low": "25.05",
      "close": "25.10",
      "average": "25.7266",
      "volume": "23466",
      "turnover": "603701.2",
      "trades": "99"
    },
    {
      "date": "2022-05-02",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.45",
      "high": "25.50",
      "low": "24.45",
      "close": "25.30",
      "average": "24.9679",
      "volume": "41071",
      "turnover": "1025454.9",
      "trades": "138"
    },
    {
      "date": "2022-05-03",
      "bid": "29.10",
      "ask": "30.00",
      "open": "25.30",
      "high": "30.00",
      "low": "25.30",
      "close": "29.80",
      "average": "28.5888",
      "volume": "72617",
      "turnover": "2076032.85",
      "trades": "463"
    },
    {
      "date": "2022-05-04",
      "bid": "26.55",
      "ask": "27.00",
      "open": "30.00",
      "high": "30.00",
      "low": "26.30",
      "close": "26.55",
      "average": "27.4296",
      "volume": "142258",
      "turnover": "3902081.4",
      "trades": "578"
    },
    {
      "date": "2022-05-05",
      "bid": "28.20",
      "ask": "28.60",
      "open": "26.60",
      "high": "29.25",
      "low": "26.60",
      "close": "28.60",
      "average": "28.3057",
      "volume": "75367",
      "turnover": "2133319.4",
      "trades": "354"
    },
    {
      "date": "2022-05-06",
      "bid": "27.95",
      "ask": "28.00",
      "open": "28.60",
      "high": "28.60",
      "low": "26.60",
      "close": "27.95",
      "average": "27.3064",
      "volume": "72201",
      "turnover": "1971551.65",
      "trades": "297"
    },
    {
      "date": "2022-05-09",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.90",
      "low": "28.70",
      "close": "29.70",
      "average": "29.8502",
      "volume": "198302",
      "turnover": "5919344.5",
      "trades": "809"
    },
    {
      "date": "2022-05-10",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.70",
      "high": "30.55",
      "low": "28.20",
      "close": "29.70",
      "average": "29.4678",
      "volume": "104457",
      "turnover": "3078120.75",
      "trades": "562"
    },
    {
      "date": "2022-05-11",
      "bid": "29.20",
      "ask": "29.25",
      "open": "30.00",
      "high": "30.15",
      "low": "28.85",
      "close": "29.80",
      "average": "29.5567",
      "volume": "62949",
      "turnover": "1860567.35",
      "trades": "404"
    },
    {
      "date": "2022-05-12",
      "bid": "28.70",
      "ask": "29.25",
      "open": "30.00",
      "high": "30.00",
      "low": "28.10",
      "close": "29.25",
      "average": "28.83",
      "volume": "32022",
      "turnover": "923194.6",
      "trades": "228"
    },
    {
      "date": "2022-05-13",
      "bid": "28.40",
      "ask": "28.95",
      "open": "29.25",
      "high": "29.30",
      "low": "28.00",
      "close": "28.95",
      "average": "28.5645",
      "volume": "30776",
      "turnover": "879102.4",
      "trades": "227"
    },
    {
      "date": "2022-05-16",
      "bid": "27.30",
      "ask": "27.70",
      "open": "28.95",
      "high": "29.00",
      "low": "27.25",
      "close": "27.30",
      "average": "28.3986",
      "volume": "53553",
      "turnover": "1520828.4",
      "trades": "274"
    },
    {
      "date": "2022-05-17",
      "bid": "28.05",
      "ask": "28.50",
      "open": "27.30",
      "high": "28.50",
      "low": "27.30",
      "close": "28.05",
      "average": "27.9901",
      "volume": "46483",
      "turnover": "1301063.5",
      "trades": "202"
    },
    {
      "date": "2022-05-18",
      "bid": "27.50",
      "ask": "27.55",
      "open": "28.05",
      "high": "28.50",
      "low": "27.50",
      "close": "27.50",
      "average": "27.8975",
      "volume": "27272",
      "turnover": "760821.5",
      "trades": "123"
    },
    {
      "date": "2022-05-19",
      "bid": "26.55",
      "ask": "26.70",
      "open": "27.50",
      "high": "28.25",
      "low": "26.55",
      "close": "26.70",
      "average": "27.5795",
      "volume": "43363",
      "turnover": "1195930.85",
      "trades": "199"
    },
    {
      "date": "2022-05-20",
      "bid": "26.50",
      "ask": "26.85",
      "open": "26.70",
      "high": "26.90",
      "low": "26.05",
      "close": "26.85",
      "average": "26.5391",
      "volume": "28435",
      "turnover": "754640.05",
      "trades": "173"
    },
    {
      "date": "2022-05-23",
      "bid": "26.35",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.15",
      "low": "25.90",
      "close": "26.65",
      "average": "26.4871",
      "volume": "50946",
      "turnover": "1349409.4",
      "trades": "204"
    },
    {
      "date": "2022-05-24",
      "bid": "26.45",
      "ask": "26.75",
      "open": "26.65",
      "high": "27.20",
      "low": "26.00",
      "close": "26.75",
      "average": "26.6283",
      "volume": "42579",
      "turnover": "1133806.25",
      "trades": "156"
    },
    {
      "date": "2022-05-25",
      "bid": "26.40",
      "ask": "26.75",
      "open": "26.75",
      "high": "27.15",
      "low": "26.40",
      "close": "26.40",
      "average": "26.6685",
      "volume": "9960",
      "turnover": "265617.85",
      "trades": "94"
    },
    {
      "date": "2022-05-27",
      "bid": "27.90",
      "ask": "28.15",
      "open": "26.40",
      "high": "28.25",
      "low": "26.40",
      "close": "28.15",
      "average": "27.8643",
      "volume": "41277",
      "turnover": "1150152.89",
      "trades": "205"
    },
    {
      "date": "2022-05-30",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.20",
      "high": "29.20",
      "low": "28.20",
      "close": "29.20",
      "average": "28.7786",
      "volume": "45143",
      "turnover": "1299150.89",
      "trades": "215"
    },
    {
      "date": "2022-05-31",
      "bid": "30.65",
      "ask": "30.90",
      "open": "29.60",
      "high": "30.90",
      "low": "28.70",
      "close": "30.75",
      "average": "29.5825",
      "volume": "68750",
      "turnover": "2033796.4",
      "trades": "314"
    },
    {
      "date": "2022-06-01",
      "bid": "32.50",
      "ask": "33.00",
      "open": "32.00",
      "high": "33.50",
      "low": "30.80",
      "close": "33.00",
      "average": "32.1887",
      "volume": "239043",
      "turnover": "7694485.8",
      "trades": "1001"
    },
    {
      "date": "2022-06-02",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.65",
      "high": "33.00",
      "low": "31.60",
      "close": "33.00",
      "average": "32.7178",
      "volume": "86936",
      "turnover": "2844357.1",
      "trades": "474"
    },
    {
      "date": "2022-06-03",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.05",
      "high": "34.15",
      "low": "33.05",
      "close": "33.70",
      "average": "33.5556",
      "volume": "105062",
      "turnover": "3525421.35",
      "trades": "423"
    },
    {
      "date": "2022-06-07",
      "bid": "33.95",
      "ask": "34.40",
      "open": "33.75",
      "high": "35.25",
      "low": "33.75",
      "close": "34.40",
      "average": "34.2201",
      "volume": "82997",
      "turnover": "2840161.8",
      "trades": "462"
    },
    {
      "date": "2022-06-08",
      "bid": "32.70",
      "ask": "32.80",
      "open": "35.00",
      "high": "35.00",
      "low": "32.25",
      "close": "32.80",
      "average": "33.0532",
      "volume": "118611",
      "turnover": "3920468.45",
      "trades": "547"
    },
    {
      "date": "2022-06-09",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.80",
      "high": "32.90",
      "low": "31.75",
      "close": "32.00",
      "average": "32.1853",
      "volume": "38591",
      "turnover": "1242061.75",
      "trades": "216"
    },
    {
      "date": "2022-06-10",
      "bid": "32.00",
      "ask": "32.40",
      "open": "32.00",
      "high": "33.55",
      "low": "31.30",
      "close": "32.00",
      "average": "32.3276",
      "volume": "49165",
      "turnover": "1589387.05",
      "trades": "242"
    },
    {
      "date": "2022-06-13",
      "bid": "30.60",
      "ask": "30.85",
      "open": "32.00",
      "high": "32.10",
      "low": "29.95",
      "close": "31.15",
      "average": "30.8171",
      "volume": "168693",
      "turnover": "5198637.45",
      "trades": "455"
    },
    {
      "date": "2022-06-14",
      "bid": "29.70",
      "ask": "30.20",
      "open": "31.15",
      "high": "32.05",
      "low": "29.70",
      "close": "29.70",
      "average": "30.9365",
      "volume": "37463",
      "turnover": "1158973.35",
      "trades": "248"
    },
    {
      "date": "2022-06-15",
      "bid": "31.75",
      "ask": "32.50",
      "open": "30.00",
      "high": "32.40",
      "low": "30.00",
      "close": "32.40",
      "average": "31.1234",
      "volume": "49812",
      "turnover": "1550317.6",
      "trades": "249"
    },
    {
      "date": "2022-06-16",
      "bid": "33.25",
      "ask": "33.35",
      "open": "33.00",
      "high": "37.90",
      "low": "33.00",
      "close": "33.25",
      "average": "34.9457",
      "volume": "101933",
      "turnover": "3562121.7",
      "trades": "635"
    },
    {
      "date": "2022-06-17",
      "bid": "32.75",
      "ask": "32.90",
      "open": "33.25",
      "high": "33.25",
      "low": "31.25",
      "close": "33.00",
      "average": "32.3819",
      "volume": "81004",
      "turnover": "2623059.9",
      "trades": "401"
    },
    {
      "date": "2022-06-20",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.95",
      "high": "33.00",
      "low": "32.40",
      "close": "32.50",
      "average": "32.7821",
      "volume": "42531",
      "turnover": "1394256.5",
      "trades": "189"
    },
    {
      "date": "2022-06-21",
      "bid": "32.70",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.00",
      "low": "32.50",
      "close": "33.00",
      "average": "32.9461",
      "volume": "45809",
      "turnover": "1509226.5",
      "trades": "161"
    },
    {
      "date": "2022-06-22",
      "bid": "31.50",
      "ask": "31.80",
      "open": "32.50",
      "high": "32.50",
      "low": "29.90",
      "close": "31.50",
      "average": "31.0182",
      "volume": "86988",
      "turnover": "2698211.4",
      "trades": "288"
    },
    {
      "date": "2022-06-23",
      "bid": "30.40",
      "ask": "30.85",
      "open": "32.30",
      "high": "32.45",
      "low": "30.40",
      "close": "30.40",
      "average": "31.304",
      "volume": "30036",
      "turnover": "940245.8",
      "trades": "211"
    },
    {
      "date": "2022-06-27",
      "bid": "31.45",
      "ask": "31.90",
      "open": "30.00",
      "high": "32.35",
      "low": "30.00",
      "close": "31.90",
      "average": "31.2233",
      "volume": "35083",
      "turnover": "1095407.75",
      "trades": "280"
    },
    {
      "date": "2022-06-28",
      "bid": "31.55",
      "ask": "31.90",
      "open": "31.45",
      "high": "31.90",
      "low": "31.45",
      "close": "31.55",
      "average": "31.6496",
      "volume": "26953",
      "turnover": "853050.65",
      "trades": "180"
    },
    {
      "date": "2022-06-29",
      "bid": "30.55",
      "ask": "30.80",
      "open": "31.70",
      "high": "31.70",
      "low": "30.30",
      "close": "30.55",
      "average": "30.6734",
      "volume": "28586",
      "turnover": "876828.65",
      "trades": "177"
    },
    {
      "date": "2022-06-30",
      "bid": "29.00",
      "ask": "29.50",
      "open": "30.55",
      "high": "30.80",
      "low": "28.80",
      "close": "29.50",
      "average": "29.8086",
      "volume": "72163",
      "turnover": "2151079.45",
      "trades": "263"
    },
    {
      "date": "2022-07-01",
      "bid": "31.20",
      "ask": "31.30",
      "open": "29.50",
      "high": "31.45",
      "low": "28.90",
      "close": "31.20",
      "average": "30.1036",
      "volume": "47148",
      "turnover": "1419325.2",
      "trades": "273"
    },
    {
      "date": "2022-07-04",
      "bid": "31.25",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.90",
      "low": "30.15",
      "close": "30.85",
      "average": "30.8407",
      "volume": "35677",
      "turnover": "1100305.25",
      "trades": "292"
    },
    {
      "date": "2022-07-05",
      "bid": "29.20",
      "ask": "29.30",
      "open": "30.85",
      "high": "31.05",
      "low": "29.15",
      "close": "29.30",
      "average": "29.812",
      "volume": "33944",
      "turnover": "1011936.85",
      "trades": "316"
    },
    {
      "date": "2022-07-06",
      "bid": "28.75",
      "ask": "29.45",
      "open": "29.30",
      "high": "29.45",
      "low": "28.65",
      "close": "28.70",
      "average": "28.9777",
      "volume": "48529",
      "turnover": "1406259",
      "trades": "287"
    },
    {
      "date": "2022-07-07",
      "bid": "29.90",
      "ask": "30.40",
      "open": "28.70",
      "high": "30.65",
      "low": "28.65",
      "close": "30.40",
      "average": "29.9892",
      "volume": "34174",
      "turnover": "1024850.35",
      "trades": "227"
    },
    {
      "date": "2022-07-08",
      "bid": "30.20",
      "ask": "30.60",
      "open": "30.40",
      "high": "30.60",
      "low": "29.90",
      "close": "30.15",
      "average": "30.2769",
      "volume": "9800",
      "turnover": "296713.9",
      "trades": "120"
    },
    {
      "date": "2022-07-11",
      "bid": "31.90",
      "ask": "32.60",
      "open": "30.15",
      "high": "32.90",
      "low": "30.00",
      "close": "32.90",
      "average": "31.8983",
      "volume": "51786",
      "turnover": "1651887.35",
      "trades": "323"
    },
    {
      "date": "2022-07-12",
      "bid": "32.75",
      "ask": "33.40",
      "open": "33.00",
      "high": "33.50",
      "low": "32.25",
      "close": "33.40",
      "average": "33.0116",
      "volume": "62049",
      "turnover": "2048337.15",
      "trades": "406"
    },
    {
      "date": "2022-07-13",
      "bid": "31.70",
      "ask": "31.85",
      "open": "33.80",
      "high": "33.80",
      "low": "31.10",
      "close": "31.85",
      "average": "32.023",
      "volume": "36955",
      "turnover": "1183409.14",
      "trades": "290"
    },
    {
      "date": "2022-07-14",
      "bid": "31.45",
      "ask": "31.85",
      "open": "32.00",
      "high": "32.60",
      "low": "31.30",
      "close": "31.75",
      "average": "31.9766",
      "volume": "27120",
      "turnover": "867205.05",
      "trades": "215"
    },
    {
      "date": "2022-07-15",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.75",
      "high": "32.00",
      "low": "30.60",
      "close": "31.30",
      "average": "31.1602",
      "volume": "19068",
      "turnover": "594163.55",
      "trades": "166"
    },
    {
      "date": "2022-07-18",
      "bid": "30.60",
      "ask": "31.15",
      "open": "31.30",
      "high": "32.45",
      "low": "30.60",
      "close": "30.60",
      "average": "31.398",
      "volume": "32817",
      "turnover": "1030386.55",
      "trades": "232"
    },
    {
      "date": "2022-07-19",
      "bid": "32.55",
      "ask": "32.60",
      "open": "30.60",
      "high": "32.90",
      "low": "30.60",
      "close": "32.20",
      "average": "31.9187",
      "volume": "38435",
      "turnover": "1226795.6",
      "trades": "248"
    },
    {
      "date": "2022-07-20",
      "bid": "32.75",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.55",
      "low": "32.45",
      "close": "32.80",
      "average": "32.7721",
      "volume": "24872",
      "turnover": "815107.05",
      "trades": "168"
    },
    {
      "date": "2022-07-21",
      "bid": "33.90",
      "ask": "34.20",
      "open": "33.00",
      "high": "34.20",
      "low": "32.50",
      "close": "33.90",
      "average": "33.3895",
      "volume": "41399",
      "turnover": "1382291.35",
      "trades": "265"
    },
    {
      "date": "2022-07-22",
      "bid": "35.35",
      "ask": "35.45",
      "open": "34.15",
      "high": "35.65",
      "low": "33.20",
      "close": "35.35",
      "average": "33.9262",
      "volume": "81019",
      "turnover": "2748669.95",
      "trades": "391"
    },
    {
      "date": "2022-07-25",
      "bid": "35.15",
      "ask": "35.20",
      "open": "35.35",
      "high": "36.70",
      "low": "34.75",
      "close": "35.20",
      "average": "35.788",
      "volume": "50111",
      "turnover": "1793373.6",
      "trades": "442"
    },
    {
      "date": "2022-07-26",
      "bid": "35.40",
      "ask": "35.90",
      "open": "34.80",
      "high": "35.90",
      "low": "34.80",
      "close": "35.85",
      "average": "35.2608",
      "volume": "28532",
      "turnover": "1006062.25",
      "trades": "273"
    },
    {
      "date": "2022-07-27",
      "bid": "34.40",
      "ask": "34.55",
      "open": "36.30",
      "high": "36.35",
      "low": "33.50",
      "close": "34.50",
      "average": "34.6789",
      "volume": "62125",
      "turnover": "2154424.65",
      "trades": "363"
    },
    {
      "date": "2022-07-28",
      "bid": "34.40",
      "ask": "34.75",
      "open": "34.50",
      "high": "35.45",
      "low": "34.00",
      "close": "34.75",
      "average": "34.6977",
      "volume": "33031",
      "turnover": "1146098.5",
      "trades": "250"
    },
    {
      "date": "2022-07-29",
      "bid": "35.80",
      "ask": "36.05",
      "open": "34.75",
      "high": "36.05",
      "low": "34.75",
      "close": "35.80",
      "average": "35.549",
      "volume": "40032",
      "turnover": "1423099",
      "trades": "273"
    },
    {
      "date": "2022-08-01",
      "bid": "39.80",
      "ask": "40.00",
      "open": "36.10",
      "high": "41.20",
      "low": "36.10",
      "close": "39.75",
      "average": "39.614",
      "volume": "189567",
      "turnover": "7509515.15",
      "trades": "1207"
    },
    {
      "date": "2022-08-02",
      "bid": "40.90",
      "ask": "41.00",
      "open": "40.00",
      "high": "42.40",
      "low": "39.85",
      "close": "41.00",
      "average": "41.0498",
      "volume": "308826",
      "turnover": "12677230.5",
      "trades": "1491"
    },
    {
      "date": "2022-08-03",
      "bid": "40.75",
      "ask": "40.95",
      "open": "41.40",
      "high": "42.00",
      "low": "40.65",
      "close": "40.95",
      "average": "41.2766",
      "volume": "131562",
      "turnover": "5430436.6",
      "trades": "844"
    },
    {
      "date": "2022-08-04",
      "bid": "42.90",
      "ask": "42.95",
      "open": "44.00",
      "high": "44.90",
      "low": "41.50",
      "close": "41.75",
      "average": "43.6558",
      "volume": "356282",
      "turnover": "15553767.9",
      "trades": "1816"
    },
    {
      "date": "2022-08-05",
      "bid": "41.10",
      "ask": "41.40",
      "open": "42.00",
      "high": "42.95",
      "low": "39.75",
      "close": "40.75",
      "average": "40.5864",
      "volume": "174559",
      "turnover": "7084719.6",
      "trades": "931"
    },
    {
      "date": "2022-08-08",
      "bid": "42.50",
      "ask": "42.55",
      "open": "40.75",
      "high": "43.35",
      "low": "40.75",
      "close": "42.50",
      "average": "42.2755",
      "volume": "141492",
      "turnover": "5981648.1",
      "trades": "870"
    },
    {
      "date": "2022-08-09",
      "bid": "42.00",
      "ask": "42.60",
      "open": "43.60",
      "high": "43.60",
      "low": "39.50",
      "close": "41.95",
      "average": "40.9434",
      "volume": "171247",
      "turnover": "7011430.65",
      "trades": "892"
    },
    {
      "date": "2022-08-10",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.00",
      "high": "43.35",
      "low": "40.75",
      "close": "42.80",
      "average": "42.0772",
      "volume": "82266",
      "turnover": "3461523.4",
      "trades": "491"
    },
    {
      "date": "2022-08-11",
      "bid": "45.40",
      "ask": "45.45",
      "open": "43.00",
      "high": "46.25",
      "low": "43.00",
      "close": "45.75",
      "average": "44.5288",
      "volume": "162529",
      "turnover": "7237220.4",
      "trades": "944"
    },
    {
      "date": "2022-08-12",
      "bid": "47.80",
      "ask": "48.00",
      "open": "45.75",
      "high": "48.45",
      "low": "45.40",
      "close": "47.80",
      "average": "47.1384",
      "volume": "142492",
      "turnover": "6716846.2",
      "trades": "900"
    },
    {
      "date": "2022-08-15",
      "bid": "50.10",
      "ask": "50.40",
      "open": "48.10",
      "high": "51.80",
      "low": "48.10",
      "close": "50.30",
      "average": "50.2157",
      "volume": "185406",
      "turnover": "9310301.25",
      "trades": "1116"
    },
    {
      "date": "2022-08-16",
      "bid": "50.30",
      "ask": "50.40",
      "open": "51.50",
      "high": "52.00",
      "low": "47.80",
      "close": "50.30",
      "average": "50.182",
      "volume": "218705",
      "turnover": "10975050.5",
      "trades": "1081"
    },
    {
      "date": "2022-08-17",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.40",
      "high": "52.60",
      "low": "50.00",
      "close": "50.70",
      "average": "51.3482",
      "volume": "144480",
      "turnover": "7418782.1",
      "trades": "838"
    },
    {
      "date": "2022-08-18",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.70",
      "high": "51.00",
      "low": "48.65",
      "close": "50.00",
      "average": "49.7635",
      "volume": "116960",
      "turnover": "5820343.05",
      "trades": "731"
    },
    {
      "date": "2022-08-19",
      "bid": "48.10",
      "ask": "48.25",
      "open": "50.00",
      "high": "51.00",
      "low": "47.50",
      "close": "47.50",
      "average": "49.6087",
      "volume": "72050",
      "turnover": "3574303.55",
      "trades": "469"
    },
    {
      "date": "2022-08-22",
      "bid": "49.15",
      "ask": "49.20",
      "open": "46.50",
      "high": "50.00",
      "low": "46.50",
      "close": "47.80",
      "average": "48.8599",
      "volume": "83294",
      "turnover": "4069740.45",
      "trades": "686"
    },
    {
      "date": "2022-08-23",
      "bid": "49.85",
      "ask": "50.00",
      "open": "47.80",
      "high": "50.50",
      "low": "47.35",
      "close": "50.00",
      "average": "49.156",
      "volume": "65653",
      "turnover": "3227241.1",
      "trades": "455"
    },
    {
      "date": "2022-08-24",
      "bid": "46.80",
      "ask": "47.25",
      "open": "50.00",
      "high": "50.70",
      "low": "46.60",
      "close": "46.60",
      "average": "48.4445",
      "volume": "87217",
      "turnover": "4225186.95",
      "trades": "610"
    },
    {
      "date": "2022-08-25",
      "bid": "45.40",
      "ask": "45.60",
      "open": "47.55",
      "high": "48.95",
      "low": "44.40",
      "close": "45.00",
      "average": "46.115",
      "volume": "103313",
      "turnover": "4764282",
      "trades": "980"
    },
    {
      "date": "2022-08-26",
      "bid": "46.00",
      "ask": "46.15",
      "open": "45.05",
      "high": "46.50",
      "low": "45.00",
      "close": "46.00",
      "average": "45.8875",
      "volume": "47424",
      "turnover": "2176169.95",
      "trades": "410"
    },
    {
      "date": "2022-08-29",
      "bid": "45.10",
      "ask": "45.55",
      "open": "45.00",
      "high": "45.65",
      "low": "42.70",
      "close": "45.65",
      "average": "43.6279",
      "volume": "181864",
      "turnover": "7934344.35",
      "trades": "852"
    },
    {
      "date": "2022-08-30",
      "bid": "44.30",
      "ask": "45.00",
      "open": "45.65",
      "high": "45.65",
      "low": "43.30",
      "close": "44.15",
      "average": "44.0173",
      "volume": "123964",
      "turnover": "5456559.55",
      "trades": "652"
    },
    {
      "date": "2022-08-31",
      "bid": "44.10",
      "ask": "44.60",
      "open": "42.65",
      "high": "47.40",
      "low": "42.65",
      "close": "44.55",
      "average": "45.292",
      "volume": "70730",
      "turnover": "3203504.5",
      "trades": "424"
    },
    {
      "date": "2022-09-01",
      "bid": "43.00",
      "ask": "43.25",
      "open": "44.50",
      "high": "44.50",
      "low": "41.70",
      "close": "43.00",
      "average": "42.6412",
      "volume": "183123",
      "turnover": "7808580.6",
      "trades": "803"
    },
    {
      "date": "2022-09-02",
      "bid": "45.15",
      "ask": "45.30",
      "open": "41.50",
      "high": "45.25",
      "low": "41.50",
      "close": "45.15",
      "average": "43.6979",
      "volume": "110267",
      "turnover": "4818441.8",
      "trades": "571"
    },
    {
      "date": "2022-09-05",
      "bid": "43.10",
      "ask": "43.40",
      "open": "44.95",
      "high": "44.95",
      "low": "42.75",
      "close": "43.05",
      "average": "43.5212",
      "volume": "114467",
      "turnover": "4981745.95",
      "trades": "597"
    },
    {
      "date": "2022-09-06",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.05",
      "high": "44.85",
      "low": "43.05",
      "close": "44.15",
      "average": "44.0408",
      "volume": "51731",
      "turnover": "2278275.4",
      "trades": "325"
    },
    {
      "date": "2022-09-07",
      "bid": "44.10",
      "ask": "44.70",
      "open": "44.00",
      "high": "44.30",
      "low": "43.05",
      "close": "44.20",
      "average": "43.7386",
      "volume": "53683",
      "turnover": "2348021.54",
      "trades": "280"
    },
    {
      "date": "2022-09-08",
      "bid": "46.55",
      "ask": "46.80",
      "open": "44.20",
      "high": "47.50",
      "low": "44.20",
      "close": "46.55",
      "average": "46.3568",
      "volume": "106240",
      "turnover": "4924946.25",
      "trades": "615"
    },
    {
      "date": "2022-09-09",
      "bid": "48.20",
      "ask": "48.95",
      "open": "46.55",
      "high": "49.35",
      "low": "46.55",
      "close": "47.50",
      "average": "48.3992",
      "volume": "123878",
      "turnover": "5995593.8",
      "trades": "682"
    },
    {
      "date": "2022-09-12",
      "bid": "49.60",
      "ask": "49.75",
      "open": "47.50",
      "high": "50.00",
      "low": "47.50",
      "close": "49.50",
      "average": "49.2991",
      "volume": "90285",
      "turnover": "4450970.9",
      "trades": "551"
    },
    {
      "date": "2022-09-13",
      "bid": "47.05",
      "ask": "47.30",
      "open": "49.50",
      "high": "50.50",
      "low": "46.30",
      "close": "46.75",
      "average": "47.8813",
      "volume": "117888",
      "turnover": "5644627.3",
      "trades": "811"
    },
    {
      "date": "2022-09-14",
      "bid": "47.90",
      "ask": "48.30",
      "open": "46.75",
      "high": "48.45",
      "low": "45.25",
      "close": "47.85",
      "average": "47.1208",
      "volume": "67014",
      "turnover": "3157751.3",
      "trades": "453"
    },
    {
      "date": "2022-09-15",
      "bid": "47.80",
      "ask": "48.15",
      "open": "47.85",
      "high": "48.75",
      "low": "47.10",
      "close": "47.75",
      "average": "47.9661",
      "volume": "53425",
      "turnover": "2562588.4",
      "trades": "388"
    },
    {
      "date": "2022-09-16",
      "bid": "49.25",
      "ask": "49.35",
      "open": "48.00",
      "high": "49.25",
      "low": "47.80",
      "close": "49.05",
      "average": "48.4602",
      "volume": "71848",
      "turnover": "3481771.05",
      "trades": "362"
    },
    {
      "date": "2022-09-19",
      "bid": "47.05",
      "ask": "47.40",
      "open": "49.05",
      "high": "50.50",
      "low": "47.00",
      "close": "47.00",
      "average": "48.4232",
      "volume": "77326",
      "turnover": "3744374.15",
      "trades": "540"
    },
    {
      "date": "2022-09-20",
      "bid": "47.40",
      "ask": "47.50",
      "open": "47.20",
      "high": "48.75",
      "low": "47.20",
      "close": "47.20",
      "average": "47.7808",
      "volume": "68998",
      "turnover": "3296780.9",
      "trades": "381"
    },
    {
      "date": "2022-09-21",
      "bid": "46.15",
      "ask": "46.50",
      "open": "47.20",
      "high": "47.20",
      "low": "45.45",
      "close": "45.45",
      "average": "46.4216",
      "volume": "68387",
      "turnover": "3174631.35",
      "trades": "385"
    },
    {
      "date": "2022-09-22",
      "bid": "43.65",
      "ask": "44.20",
      "open": "46.60",
      "high": "46.95",
      "low": "43.55",
      "close": "43.65",
      "average": "45.1296",
      "volume": "151079",
      "turnover": "6818128.75",
      "trades": "632"
    },
    {
      "date": "2022-09-23",
      "bid": "43.25",
      "ask": "43.55",
      "open": "43.20",
      "high": "45.55",
      "low": "43.00",
      "close": "43.30",
      "average": "43.765",
      "volume": "179921",
      "turnover": "7874247.85",
      "trades": "728"
    },
    {
      "date": "2022-09-26",
      "bid": "39.00",
      "ask": "39.40",
      "open": "43.30",
      "high": "43.30",
      "low": "38.65",
      "close": "38.80",
      "average": "41.0382",
      "volume": "233964",
      "turnover": "9601456.1",
      "trades": "1087"
    },
    {
      "date": "2022-09-27",
      "bid": "36.35",
      "ask": "36.55",
      "open": "38.40",
      "high": "39.50",
      "low": "35.85",
      "close": "35.85",
      "average": "37.4835",
      "volume": "224652",
      "turnover": "8420735.1",
      "trades": "941"
    },
    {
      "date": "2022-09-28",
      "bid": "39.85",
      "ask": "40.00",
      "open": "35.40",
      "high": "39.90",
      "low": "35.00",
      "close": "39.90",
      "average": "37.7141",
      "volume": "175684",
      "turnover": "6625759.85",
      "trades": "693"
    },
    {
      "date": "2022-09-29",
      "bid": "37.10",
      "ask": "37.45",
      "open": "39.90",
      "high": "40.00",
      "low": "36.55",
      "close": "36.70",
      "average": "38.0255",
      "volume": "115135",
      "turnover": "4378062.15",
      "trades": "555"
    },
    {
      "date": "2022-09-30",
      "bid": "37.05",
      "ask": "37.30",
      "open": "36.70",
      "high": "37.70",
      "low": "36.70",
      "close": "37.00",
      "average": "37.2512",
      "volume": "50181",
      "turnover": "1869302.85",
      "trades": "256"
    },
    {
      "date": "2022-10-03",
      "bid": "39.25",
      "ask": "39.50",
      "open": "37.00",
      "high": "39.50",
      "low": "36.80",
      "close": "39.50",
      "average": "38.053",
      "volume": "98441",
      "turnover": "3745970.5",
      "trades": "494"
    },
    {
      "date": "2022-10-04",
      "bid": "39.35",
      "ask": "39.45",
      "open": "40.00",
      "high": "40.25",
      "low": "38.35",
      "close": "39.55",
      "average": "39.2347",
      "volume": "95105",
      "turnover": "3731418.5",
      "trades": "482"
    },
    {
      "date": "2022-10-05",
      "bid": "38.05",
      "ask": "38.35",
      "open": "39.60",
      "high": "39.60",
      "low": "37.80",
      "close": "38.35",
      "average": "38.5232",
      "volume": "54824",
      "turnover": "2111995.65",
      "trades": "303"
    },
    {
      "date": "2022-10-06",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.35",
      "high": "38.95",
      "low": "37.35",
      "close": "38.40",
      "average": "38.041",
      "volume": "40799",
      "turnover": "1552034",
      "trades": "293"
    },
    {
      "date": "2022-10-07",
      "bid": "38.05",
      "ask": "38.35",
      "open": "38.40",
      "high": "38.80",
      "low": "37.65",
      "close": "38.40",
      "average": "38.2395",
      "volume": "38393",
      "turnover": "1468128.3",
      "trades": "224"
    },
    {
      "date": "2022-10-10",
      "bid": "38.90",
      "ask": "39.45",
      "open": "38.00",
      "high": "39.60",
      "low": "37.30",
      "close": "38.60",
      "average": "38.5825",
      "volume": "69896",
      "turnover": "2696764.1",
      "trades": "281"
    },
    {
      "date": "2022-10-11",
      "bid": "38.60",
      "ask": "38.80",
      "open": "38.60",
      "high": "39.15",
      "low": "38.00",
      "close": "38.85",
      "average": "38.604",
      "volume": "31502",
      "turnover": "1216104.2",
      "trades": "179"
    },
    {
      "date": "2022-10-12",
      "bid": "41.60",
      "ask": "41.65",
      "open": "39.00",
      "high": "41.75",
      "low": "38.45",
      "close": "41.65",
      "average": "40.2479",
      "volume": "101500",
      "turnover": "4085156.85",
      "trades": "514"
    },
    {
      "date": "2022-10-13",
      "bid": "40.15",
      "ask": "40.45",
      "open": "42.00",
      "high": "42.10",
      "low": "39.05",
      "close": "40.50",
      "average": "39.9751",
      "volume": "95959",
      "turnover": "3835973.4",
      "trades": "477"
    },
    {
      "date": "2022-10-14",
      "bid": "40.65",
      "ask": "40.85",
      "open": "40.55",
      "high": "41.35",
      "low": "39.95",
      "close": "40.95",
      "average": "40.6166",
      "volume": "56344",
      "turnover": "2288500.4",
      "trades": "271"
    },
    {
      "date": "2022-10-17",
      "bid": "41.90",
      "ask": "42.35",
      "open": "41.00",
      "high": "42.70",
      "low": "40.00",
      "close": "41.50",
      "average": "41.2492",
      "volume": "60579",
      "turnover": "2498837.45",
      "trades": "375"
    },
    {
      "date": "2022-10-18",
      "bid": "43.70",
      "ask": "43.90",
      "open": "41.50",
      "high": "44.55",
      "low": "41.50",
      "close": "43.70",
      "average": "43.4635",
      "volume": "62516",
      "turnover": "2717161.6",
      "trades": "431"
    },
    {
      "date": "2022-10-19",
      "bid": "43.05",
      "ask": "43.65",
      "open": "44.50",
      "high": "44.50",
      "low": "42.60",
      "close": "43.00",
      "average": "43.6002",
      "volume": "34205",
      "turnover": "1491346.5",
      "trades": "282"
    },
    {
      "date": "2022-10-20",
      "bid": "45.95",
      "ask": "46.20",
      "open": "43.00",
      "high": "47.00",
      "low": "43.00",
      "close": "47.00",
      "average": "45.5391",
      "volume": "90191",
      "turnover": "4107215.55",
      "trades": "586"
    },
    {
      "date": "2022-10-21",
      "bid": "46.20",
      "ask": "46.55",
      "open": "47.00",
      "high": "47.00",
      "low": "44.60",
      "close": "47.00",
      "average": "45.5798",
      "volume": "78092",
      "turnover": "3559414.25",
      "trades": "458"
    },
    {
      "date": "2022-10-24",
      "bid": "46.00",
      "ask": "46.20",
      "open": "46.20",
      "high": "46.90",
      "low": "45.85",
      "close": "46.10",
      "average": "46.3392",
      "volume": "39517",
      "turnover": "1831185.55",
      "trades": "301"
    },
    {
      "date": "2022-10-25",
      "bid": "45.15",
      "ask": "45.35",
      "open": "46.10",
      "high": "46.15",
      "low": "44.85",
      "close": "45.40",
      "average": "45.4475",
      "volume": "42620",
      "turnover": "1936972.35",
      "trades": "369"
    },
    {
      "date": "2022-10-26",
      "bid": "47.50",
      "ask": "47.85",
      "open": "45.45",
      "high": "47.85",
      "low": "45.45",
      "close": "47.85",
      "average": "46.6989",
      "volume": "77264",
      "turnover": "3608144.85",
      "trades": "457"
    },
    {
      "date": "2022-10-27",
      "bid": "47.15",
      "ask": "47.30",
      "open": "48.05",
      "high": "49.20",
      "low": "46.90",
      "close": "47.05",
      "average": "47.8394",
      "volume": "70916",
      "turnover": "3392579.35",
      "trades": "448"
    },
    {
      "date": "2022-10-28",
      "bid": "48.35",
      "ask": "48.90",
      "open": "47.00",
      "high": "49.15",
      "low": "46.45",
      "close": "49.15",
      "average": "47.4608",
      "volume": "60512",
      "turnover": "2871947.85",
      "trades": "354"
    },
    {
      "date": "2022-10-31",
      "bid": "53.50",
      "ask": "53.70",
      "open": "49.20",
      "high": "55.30",
      "low": "49.20",
      "close": "52.90",
      "average": "51.3133",
      "volume": "189037",
      "turnover": "9700104.3",
      "trades": "881"
    },
    {
      "date": "2022-11-01",
      "bid": "53.70",
      "ask": "54.40",
      "open": "52.90",
      "high": "56.30",
      "low": "52.90",
      "close": "53.40",
      "average": "55.0026",
      "volume": "141001",
      "turnover": "7755426.1",
      "trades": "975"
    },
    {
      "date": "2022-11-02",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.20",
      "high": "54.40",
      "low": "51.70",
      "close": "53.40",
      "average": "53.2908",
      "volume": "133186",
      "turnover": "7097590.6",
      "trades": "853"
    },
    {
      "date": "2022-11-03",
      "bid": "51.40",
      "ask": "51.70",
      "open": "53.50",
      "high": "53.60",
      "low": "50.00",
      "close": "51.50",
      "average": "51.5291",
      "volume": "103787",
      "turnover": "5348054.59",
      "trades": "753"
    },
    {
      "date": "2022-11-04",
      "bid": "53.00",
      "ask": "53.20",
      "open": "51.50",
      "high": "53.40",
      "low": "51.30",
      "close": "52.80",
      "average": "52.2864",
      "volume": "66030",
      "turnover": "3452473.7",
      "trades": "353"
    },
    {
      "date": "2022-11-07",
      "bid": "48.20",
      "ask": "48.40",
      "open": "53.00",
      "high": "53.40",
      "low": "47.60",
      "close": "48.15",
      "average": "50.416",
      "volume": "229931",
      "turnover": "11592207.1",
      "trades": "1429"
    },
    {
      "date": "2022-11-08",
      "bid": "48.30",
      "ask": "48.35",
      "open": "50.00",
      "high": "50.80",
      "low": "47.20",
      "close": "48.35",
      "average": "48.8893",
      "volume": "217383",
      "turnover": "10627693.5",
      "trades": "946"
    },
    {
      "date": "2022-11-09",
      "bid": "45.40",
      "ask": "45.70",
      "open": "48.40",
      "high": "48.40",
      "low": "45.00",
      "close": "45.35",
      "average": "45.8205",
      "volume": "142405",
      "turnover": "6525063.05",
      "trades": "879"
    },
    {
      "date": "2022-11-10",
      "bid": "47.70",
      "ask": "47.75",
      "open": "44.90",
      "high": "48.00",
      "low": "44.15",
      "close": "47.90",
      "average": "46.448",
      "volume": "103649",
      "turnover": "4814286.5",
      "trades": "630"
    },
    {
      "date": "2022-11-11",
      "bid": "46.10",
      "ask": "46.45",
      "open": "48.50",
      "high": "48.95",
      "low": "45.15",
      "close": "46.05",
      "average": "46.3838",
      "volume": "59154",
      "turnover": "2743786.35",
      "trades": "513"
    },
    {
      "date": "2022-11-14",
      "bid": "47.00",
      "ask": "47.20",
      "open": "46.05",
      "high": "48.60",
      "low": "46.05",
      "close": "47.00",
      "average": "47.5175",
      "volume": "98189",
      "turnover": "4665700.09",
      "trades": "541"
    },
    {
      "date": "2022-11-15",
      "bid": "45.20",
      "ask": "45.35",
      "open": "47.10",
      "high": "47.45",
      "low": "45.05",
      "close": "45.20",
      "average": "45.8362",
      "volume": "78532",
      "turnover": "3599609.8",
      "trades": "392"
    },
    {
      "date": "2022-11-16",
      "bid": "44.60",
      "ask": "44.95",
      "open": "45.15",
      "high": "45.35",
      "low": "44.05",
      "close": "44.60",
      "average": "44.5973",
      "volume": "53323",
      "turnover": "2378059.45",
      "trades": "276"
    },
    {
      "date": "2022-11-17",
      "bid": "45.50",
      "ask": "45.65",
      "open": "45.50",
      "high": "45.75",
      "low": "44.10",
      "close": "45.50",
      "average": "44.9772",
      "volume": "59362",
      "turnover": "2669937",
      "trades": "296"
    },
    {
      "date": "2022-11-18",
      "bid": "44.65",
      "ask": "44.85",
      "open": "46.20",
      "high": "46.20",
      "low": "44.65",
      "close": "44.65",
      "average": "45.4138",
      "volume": "33338",
      "turnover": "1514004.45",
      "trades": "260"
    },
    {
      "date": "2022-11-21",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.65",
      "high": "45.10",
      "low": "44.00",
      "close": "44.40",
      "average": "44.4011",
      "volume": "52728",
      "turnover": "2341181.6",
      "trades": "302"
    },
    {
      "date": "2022-11-22",
      "bid": "45.15",
      "ask": "45.45",
      "open": "44.30",
      "high": "45.45",
      "low": "43.55",
      "close": "45.10",
      "average": "44.7295",
      "volume": "40889",
      "turnover": "1828943.3",
      "trades": "246"
    },
    {
      "date": "2022-11-23",
      "bid": "46.05",
      "ask": "46.45",
      "open": "45.10",
      "high": "46.50",
      "low": "45.10",
      "close": "46.30",
      "average": "45.9464",
      "volume": "44430",
      "turnover": "2041398.4",
      "trades": "333"
    },
    {
      "date": "2022-11-24",
      "bid": "45.30",
      "ask": "45.50",
      "open": "46.30",
      "high": "46.85",
      "low": "45.10",
      "close": "45.55",
      "average": "45.816",
      "volume": "26866",
      "turnover": "1230891.95",
      "trades": "212"
    },
    {
      "date": "2022-11-25",
      "bid": "46.30",
      "ask": "46.55",
      "open": "45.55",
      "high": "46.70",
      "low": "44.65",
      "close": "46.30",
      "average": "45.4175",
      "volume": "28872",
      "turnover": "1311293.45",
      "trades": "297"
    },
    {
      "date": "2022-11-28",
      "bid": "46.00",
      "ask": "46.25",
      "open": "46.15",
      "high": "46.40",
      "low": "45.30",
      "close": "46.40",
      "average": "45.8087",
      "volume": "39604",
      "turnover": "1814208.95",
      "trades": "317"
    },
    {
      "date": "2022-11-29",
      "bid": "45.60",
      "ask": "45.85",
      "open": "46.40",
      "high": "46.40",
      "low": "45.50",
      "close": "45.60",
      "average": "45.8507",
      "volume": "24692",
      "turnover": "1132144.8",
      "trades": "220"
    },
    {
      "date": "2022-11-30",
      "bid": "48.60",
      "ask": "48.70",
      "open": "45.70",
      "high": "49.00",
      "low": "45.60",
      "close": "48.85",
      "average": "47.7239",
      "volume": "106351",
      "turnover": "5075484.2",
      "trades": "574"
    },
    {
      "date": "2022-12-01",
      "bid": "48.35",
      "ask": "48.50",
      "open": "48.85",
      "high": "50.10",
      "low": "46.75",
      "close": "48.50",
      "average": "48.5344",
      "volume": "115902",
      "turnover": "5625236.85",
      "trades": "649"
    },
    {
      "date": "2022-12-02",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.50",
      "high": "49.45",
      "low": "47.85",
      "close": "48.40",
      "average": "48.63",
      "volume": "74700",
      "turnover": "3632662.95",
      "trades": "409"
    },
    {
      "date": "2022-12-05",
      "bid": "47.85",
      "ask": "48.10",
      "open": "48.40",
      "high": "48.95",
      "low": "47.55",
      "close": "47.80",
      "average": "48.3939",
      "volume": "23365",
      "turnover": "1130722.45",
      "trades": "308"
    },
    {
      "date": "2022-12-06",
      "bid": "46.85",
      "ask": "46.95",
      "open": "47.80",
      "high": "47.80",
      "low": "46.45",
      "close": "47.00",
      "average": "47.0071",
      "volume": "45225",
      "turnover": "2125897.79",
      "trades": "275"
    },
    {
      "date": "2022-12-07",
      "bid": "48.50",
      "ask": "48.70",
      "open": "46.75",
      "high": "49.00",
      "low": "46.50",
      "close": "48.50",
      "average": "48.055",
      "volume": "44809",
      "turnover": "2153295.7",
      "trades": "310"
    },
    {
      "date": "2022-12-08",
      "bid": "48.45",
      "ask": "48.65",
      "open": "48.50",
      "high": "48.80",
      "low": "47.65",
      "close": "48.70",
      "average": "48.287",
      "volume": "24505",
      "turnover": "1183272.14",
      "trades": "230"
    },
    {
      "date": "2022-12-09",
      "bid": "51.10",
      "ask": "51.70",
      "open": "48.70",
      "high": "51.80",
      "low": "48.25",
      "close": "51.80",
      "average": "50.5015",
      "volume": "113745",
      "turnover": "5744293.85",
      "trades": "586"
    },
    {
      "date": "2022-12-12",
      "bid": "48.80",
      "ask": "49.25",
      "open": "51.80",
      "high": "51.80",
      "low": "48.80",
      "close": "48.80",
      "average": "49.7613",
      "volume": "56814",
      "turnover": "2827136.05",
      "trades": "459"
    },
    {
      "date": "2022-12-13",
      "bid": "48.50",
      "ask": "48.75",
      "open": "48.80",
      "high": "50.30",
      "low": "48.10",
      "close": "48.10",
      "average": "49.0573",
      "volume": "66460",
      "turnover": "3260349.5",
      "trades": "352"
    },
    {
      "date": "2022-12-14",
      "bid": "49.45",
      "ask": "49.90",
      "open": "48.10",
      "high": "50.00",
      "low": "48.10",
      "close": "50.00",
      "average": "49.2185",
      "volume": "44926",
      "turnover": "2211192.35",
      "trades": "298"
    },
    {
      "date": "2022-12-15",
      "bid": "48.30",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.00",
      "low": "48.20",
      "close": "48.25",
      "average": "48.9526",
      "volume": "49755",
      "turnover": "2435636.79",
      "trades": "341"
    },
    {
      "date": "2022-12-16",
      "bid": "46.95",
      "ask": "47.05",
      "open": "48.25",
      "high": "48.75",
      "low": "46.90",
      "close": "46.95",
      "average": "47.536",
      "volume": "53150",
      "turnover": "2526537.75",
      "trades": "321"
    },
    {
      "date": "2022-12-19",
      "bid": "46.95",
      "ask": "47.30",
      "open": "46.95",
      "high": "48.00",
      "low": "45.65",
      "close": "47.45",
      "average": "46.798",
      "volume": "49955",
      "turnover": "2337793.54",
      "trades": "312"
    },
    {
      "date": "2022-12-20",
      "bid": "49.45",
      "ask": "49.75",
      "open": "47.30",
      "high": "49.80",
      "low": "46.90",
      "close": "49.75",
      "average": "48.6347",
      "volume": "54126",
      "turnover": "2632403.79",
      "trades": "349"
    },
    {
      "date": "2022-12-21",
      "bid": "47.85",
      "ask": "48.10",
      "open": "49.75",
      "high": "49.75",
      "low": "47.80",
      "close": "48.10",
      "average": "48.2555",
      "volume": "58180",
      "turnover": "2807503.85",
      "trades": "325"
    },
    {
      "date": "2022-12-22",
      "bid": "47.20",
      "ask": "47.35",
      "open": "48.10",
      "high": "48.50",
      "low": "47.25",
      "close": "47.35",
      "average": "47.7905",
      "volume": "29191",
      "turnover": "1395051.3",
      "trades": "216"
    },
    {
      "date": "2022-12-23",
      "bid": "47.10",
      "ask": "47.55",
      "open": "47.35",
      "high": "48.10",
      "low": "46.70",
      "close": "47.60",
      "average": "47.2935",
      "volume": "26472",
      "turnover": "1251952.75",
      "trades": "226"
    },
    {
      "date": "2022-12-27",
      "bid": "46.20",
      "ask": "46.30",
      "open": "47.70",
      "high": "47.70",
      "low": "46.20",
      "close": "46.20",
      "average": "46.7792",
      "volume": "36357",
      "turnover": "1700750.15",
      "trades": "340"
    },
    {
      "date": "2022-12-28",
      "bid": "45.30",
      "ask": "45.60",
      "open": "46.20",
      "high": "46.80",
      "low": "45.20",
      "close": "45.20",
      "average": "45.9973",
      "volume": "42091",
      "turnover": "1936070.5",
      "trades": "285"
    },
    {
      "date": "2022-12-29",
      "bid": "47.00",
      "ask": "47.20",
      "open": "45.20",
      "high": "47.15",
      "low": "45.20",
      "close": "47.00",
      "average": "46.443",
      "volume": "26150",
      "turnover": "1214485.7",
      "trades": "217"
    },
    {
      "date": "2022-12-30",
      "bid": "46.60",
      "ask": "46.85",
      "open": "47.05",
      "high": "47.90",
      "low": "46.45",
      "close": "47.45",
      "average": "47.1929",
      "volume": "34302",
      "turnover": "1618809.75",
      "trades": "294"
    },
    {
      "date": "2023-01-02",
      "bid": "46.70",
      "ask": "46.95",
      "open": "47.45",
      "high": "47.75",
      "low": "46.20",
      "close": "46.95",
      "average": "46.7079",
      "volume": "72787",
      "turnover": "3399724.7",
      "trades": "440"
    },
    {
      "date": "2023-01-03",
      "bid": "47.50",
      "ask": "47.95",
      "open": "46.70",
      "high": "48.90",
      "low": "46.50",
      "close": "48.00",
      "average": "47.6608",
      "volume": "57290",
      "turnover": "2730485.8",
      "trades": "355"
    },
    {
      "date": "2023-01-04",
      "bid": "47.10",
      "ask": "47.40",
      "open": "48.00",
      "high": "48.75",
      "low": "47.10",
      "close": "47.60",
      "average": "47.9272",
      "volume": "26916",
      "turnover": "1290008",
      "trades": "263"
    },
    {
      "date": "2023-01-05",
      "bid": "47.65",
      "ask": "47.90",
      "open": "47.60",
      "high": "48.10",
      "low": "47.00",
      "close": "47.90",
      "average": "47.5206",
      "volume": "19496",
      "turnover": "926462.45",
      "trades": "166"
    },
    {
      "date": "2023-01-09",
      "bid": "48.40",
      "ask": "48.65",
      "open": "47.90",
      "high": "49.45",
      "low": "47.90",
      "close": "48.35",
      "average": "48.60",
      "volume": "66050",
      "turnover": "3210033.3",
      "trades": "425"
    },
    {
      "date": "2023-01-10",
      "bid": "50.40",
      "ask": "50.50",
      "open": "48.35",
      "high": "50.70",
      "low": "48.35",
      "close": "50.50",
      "average": "49.6584",
      "volume": "70344",
      "turnover": "3493169",
      "trades": "383"
    },
    {
      "date": "2023-01-11",
      "bid": "50.10",
      "ask": "50.90",
      "open": "50.50",
      "high": "51.90",
      "low": "50.10",
      "close": "50.90",
      "average": "51.1048",
      "volume": "59438",
      "turnover": "3037566.3",
      "trades": "415"
    },
    {
      "date": "2023-01-12",
      "bid": "49.45",
      "ask": "49.50",
      "open": "51.00",
      "high": "51.10",
      "low": "48.50",
      "close": "49.50",
      "average": "49.3407",
      "volume": "82852",
      "turnover": "4087972.6",
      "trades": "613"
    },
    {
      "date": "2023-01-13",
      "bid": "48.60",
      "ask": "49.25",
      "open": "49.50",
      "high": "49.50",
      "low": "48.35",
      "close": "48.55",
      "average": "48.7982",
      "volume": "50760",
      "turnover": "2476996.4",
      "trades": "312"
    },
    {
      "date": "2023-01-16",
      "bid": "51.50",
      "ask": "51.90",
      "open": "48.55",
      "high": "52.00",
      "low": "48.55",
      "close": "52.00",
      "average": "50.5505",
      "volume": "59125",
      "turnover": "2988796.55",
      "trades": "386"
    },
    {
      "date": "2023-01-17",
      "bid": "52.10",
      "ask": "52.60",
      "open": "52.10",
      "high": "53.80",
      "low": "51.60",
      "close": "52.00",
      "average": "52.7345",
      "volume": "63609",
      "turnover": "3354389.5",
      "trades": "356"
    },
    {
      "date": "2023-01-18",
      "bid": "51.30",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.90",
      "low": "51.00",
      "close": "52.00",
      "average": "52.1281",
      "volume": "48256",
      "turnover": "2515493.4",
      "trades": "294"
    },
    {
      "date": "2023-01-19",
      "bid": "51.00",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.00",
      "low": "50.10",
      "close": "51.40",
      "average": "50.7366",
      "volume": "27770",
      "turnover": "1408955.7",
      "trades": "212"
    },
    {
      "date": "2023-01-20",
      "bid": "51.60",
      "ask": "52.10",
      "open": "51.50",
      "high": "52.60",
      "low": "50.90",
      "close": "52.10",
      "average": "51.7242",
      "volume": "26799",
      "turnover": "1386156.8",
      "trades": "212"
    },
    {
      "date": "2023-01-23",
      "bid": "53.50",
      "ask": "53.90",
      "open": "52.20",
      "high": "54.50",
      "low": "52.10",
      "close": "53.90",
      "average": "53.5304",
      "volume": "65138",
      "turnover": "3486864.8",
      "trades": "473"
    },
    {
      "date": "2023-01-24",
      "bid": "50.70",
      "ask": "51.00",
      "open": "54.10",
      "high": "54.50",
      "low": "50.30",
      "close": "50.80",
      "average": "51.9386",
      "volume": "123855",
      "turnover": "6432851.9",
      "trades": "802"
    },
    {
      "date": "2023-01-25",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.30",
      "low": "49.70",
      "close": "50.60",
      "average": "50.3419",
      "volume": "44434",
      "turnover": "2236890.4",
      "trades": "409"
    },
    {
      "date": "2023-01-26",
      "bid": "51.50",
      "ask": "52.10",
      "open": "50.60",
      "high": "52.20",
      "low": "50.10",
      "close": "52.20",
      "average": "51.1074",
      "volume": "40963",
      "turnover": "2093512.5",
      "trades": "331"
    },
    {
      "date": "2023-01-27",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.30",
      "high": "53.20",
      "low": "51.50",
      "close": "53.10",
      "average": "52.8356",
      "volume": "78726",
      "turnover": "4159538.4",
      "trades": "428"
    },
    {
      "date": "2023-01-30",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.30",
      "high": "55.70",
      "low": "53.30",
      "close": "54.00",
      "average": "54.5602",
      "volume": "93746",
      "turnover": "5114805",
      "trades": "559"
    },
    {
      "date": "2023-01-31",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.70",
      "high": "54.90",
      "low": "53.60",
      "close": "54.60",
      "average": "54.0564",
      "volume": "95431",
      "turnover": "5158658",
      "trades": "521"
    },
    {
      "date": "2023-02-01",
      "bid": "58.30",
      "ask": "58.50",
      "open": "54.80",
      "high": "58.90",
      "low": "54.80",
      "close": "58.40",
      "average": "58.2173",
      "volume": "267166",
      "turnover": "15553693.9",
      "trades": "1038"
    },
    {
      "date": "2023-02-02",
      "bid": "58.40",
      "ask": "58.90",
      "open": "58.40",
      "high": "59.40",
      "low": "56.10",
      "close": "58.50",
      "average": "57.7731",
      "volume": "155233",
      "turnover": "8968291.8",
      "trades": "752"
    },
    {
      "date": "2023-02-03",
      "bid": "59.30",
      "ask": "59.40",
      "open": "59.00",
      "high": "60.40",
      "low": "58.30",
      "close": "59.30",
      "average": "59.499",
      "volume": "73960",
      "turnover": "4400545.3",
      "trades": "579"
    },
    {
      "date": "2023-02-06",
      "bid": "54.70",
      "ask": "55.00",
      "open": "57.20",
      "high": "59.00",
      "low": "54.10",
      "close": "54.70",
      "average": "55.7366",
      "volume": "166990",
      "turnover": "9307454.4",
      "trades": "1088"
    },
    {
      "date": "2023-02-07",
      "bid": "53.20",
      "ask": "53.60",
      "open": "54.70",
      "high": "55.50",
      "low": "53.10",
      "close": "53.10",
      "average": "54.0007",
      "volume": "64783",
      "turnover": "3498288.9",
      "trades": "499"
    },
    {
      "date": "2023-02-08",
      "bid": "51.10",
      "ask": "51.50",
      "open": "53.40",
      "high": "53.70",
      "low": "50.90",
      "close": "50.90",
      "average": "52.2798",
      "volume": "73012",
      "turnover": "3817056",
      "trades": "493"
    },
    {
      "date": "2023-02-09",
      "bid": "51.30",
      "ask": "51.70",
      "open": "51.00",
      "high": "53.30",
      "low": "51.00",
      "close": "51.30",
      "average": "52.1365",
      "volume": "58815",
      "turnover": "3066405.5",
      "trades": "382"
    },
    {
      "date": "2023-02-10",
      "bid": "49.70",
      "ask": "50.10",
      "open": "51.40",
      "high": "51.40",
      "low": "49.45",
      "close": "49.65",
      "average": "50.4126",
      "volume": "54775",
      "turnover": "2761349.3",
      "trades": "400"
    },
    {
      "date": "2023-02-13",
      "bid": "52.60",
      "ask": "52.90",
      "open": "49.65",
      "high": "53.00",
      "low": "49.65",
      "close": "53.00",
      "average": "51.2073",
      "volume": "69423",
      "turnover": "3554961.55",
      "trades": "450"
    },
    {
      "date": "2023-02-14",
      "bid": "51.00",
      "ask": "51.70",
      "open": "53.40",
      "high": "53.40",
      "low": "50.70",
      "close": "50.80",
      "average": "51.4692",
      "volume": "53444",
      "turnover": "2750720.6",
      "trades": "408"
    },
    {
      "date": "2023-02-15",
      "bid": "51.30",
      "ask": "51.90",
      "open": "50.80",
      "high": "52.00",
      "low": "50.70",
      "close": "51.30",
      "average": "51.4641",
      "volume": "30919",
      "turnover": "1591218.3",
      "trades": "249"
    },
    {
      "date": "2023-02-16",
      "bid": "52.90",
      "ask": "53.30",
      "open": "54.10",
      "high": "56.10",
      "low": "52.30",
      "close": "53.00",
      "average": "53.9709",
      "volume": "222173",
      "turnover": "11990874.5",
      "trades": "1101"
    },
    {
      "date": "2023-02-17",
      "bid": "53.20",
      "ask": "53.70",
      "open": "53.00",
      "high": "54.90",
      "low": "52.60",
      "close": "53.70",
      "average": "53.6658",
      "volume": "109715",
      "turnover": "5887940.7",
      "trades": "630"
    },
    {
      "date": "2023-02-20",
      "bid": "52.40",
      "ask": "52.60",
      "open": "53.70",
      "high": "53.90",
      "low": "51.90",
      "close": "52.10",
      "average": "52.7158",
      "volume": "55910",
      "turnover": "2947338.6",
      "trades": "404"
    },
    {
      "date": "2023-02-21",
      "bid": "50.60",
      "ask": "50.90",
      "open": "52.10",
      "high": "52.60",
      "low": "50.00",
      "close": "50.60",
      "average": "50.8567",
      "volume": "61526",
      "turnover": "3129012",
      "trades": "402"
    },
    {
      "date": "2023-02-22",
      "bid": "48.35",
      "ask": "48.55",
      "open": "50.60",
      "high": "50.60",
      "low": "47.80",
      "close": "48.10",
      "average": "48.6056",
      "volume": "108022",
      "turnover": "5250479.25",
      "trades": "619"
    },
    {
      "date": "2023-02-23",
      "bid": "49.05",
      "ask": "49.25",
      "open": "48.10",
      "high": "49.85",
      "low": "47.30",
      "close": "48.70",
      "average": "48.5739",
      "volume": "85333",
      "turnover": "4144956.55",
      "trades": "455"
    },
    {
      "date": "2023-02-24",
      "bid": "48.40",
      "ask": "48.45",
      "open": "48.70",
      "high": "49.55",
      "low": "48.10",
      "close": "48.25",
      "average": "48.7047",
      "volume": "74832",
      "turnover": "3644671.1",
      "trades": "410"
    },
    {
      "date": "2023-02-27",
      "bid": "50.00",
      "ask": "50.40",
      "open": "48.30",
      "high": "50.40",
      "low": "47.90",
      "close": "49.55",
      "average": "49.3449",
      "volume": "58335",
      "turnover": "2878533.65",
      "trades": "463"
    },
    {
      "date": "2023-02-28",
      "bid": "50.50",
      "ask": "50.90",
      "open": "49.55",
      "high": "51.00",
      "low": "49.55",
      "close": "50.40",
      "average": "50.5592",
      "volume": "74454",
      "turnover": "3764335.2",
      "trades": "425"
    },
    {
      "date": "2023-03-01",
      "bid": "51.60",
      "ask": "51.90",
      "open": "50.50",
      "high": "52.30",
      "low": "50.20",
      "close": "51.10",
      "average": "51.1694",
      "volume": "157010",
      "turnover": "8034113",
      "trades": "870"
    },
    {
      "date": "2023-03-02",
      "bid": "52.90",
      "ask": "53.50",
      "open": "51.00",
      "high": "54.00",
      "low": "50.90",
      "close": "54.00",
      "average": "52.3189",
      "volume": "99667",
      "turnover": "5214467.59",
      "trades": "563"
    },
    {
      "date": "2023-03-03",
      "bid": "53.40",
      "ask": "53.70",
      "open": "54.00",
      "high": "54.10",
      "low": "52.30",
      "close": "53.70",
      "average": "53.0228",
      "volume": "63322",
      "turnover": "3357512.4",
      "trades": "515"
    },
    {
      "date": "2023-03-06",
      "bid": "54.20",
      "ask": "54.40",
      "open": "53.50",
      "high": "54.50",
      "low": "52.00",
      "close": "54.00",
      "average": "53.045",
      "volume": "86121",
      "turnover": "4568289.7",
      "trades": "519"
    },
    {
      "date": "2023-03-07",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.10",
      "low": "53.20",
      "close": "53.70",
      "average": "53.5934",
      "volume": "38016",
      "turnover": "2037406.3",
      "trades": "295"
    },
    {
      "date": "2023-03-08",
      "bid": "54.10",
      "ask": "54.30",
      "open": "53.90",
      "high": "54.40",
      "low": "53.50",
      "close": "53.90",
      "average": "53.9654",
      "volume": "43818",
      "turnover": "2364654.4",
      "trades": "354"
    },
    {
      "date": "2023-03-09",
      "bid": "53.60",
      "ask": "54.10",
      "open": "54.20",
      "high": "54.40",
      "low": "53.30",
      "close": "53.30",
      "average": "53.772",
      "volume": "33129",
      "turnover": "1781414.2",
      "trades": "261"
    },
    {
      "date": "2023-03-10",
      "bid": "52.70",
      "ask": "53.20",
      "open": "52.90",
      "high": "54.00",
      "low": "52.40",
      "close": "52.80",
      "average": "53.1458",
      "volume": "61387",
      "turnover": "3262458.7",
      "trades": "362"
    },
    {
      "date": "2023-03-13",
      "bid": "51.20",
      "ask": "51.60",
      "open": "52.30",
      "high": "53.20",
      "low": "50.20",
      "close": "50.50",
      "average": "51.5558",
      "volume": "87621",
      "turnover": "4517369.09",
      "trades": "469"
    },
    {
      "date": "2023-03-14",
      "bid": "52.10",
      "ask": "52.50",
      "open": "50.50",
      "high": "52.60",
      "low": "50.50",
      "close": "52.10",
      "average": "51.9378",
      "volume": "24170",
      "turnover": "1255337.7",
      "trades": "218"
    },
    {
      "date": "2023-03-15",
      "bid": "49.95",
      "ask": "50.10",
      "open": "53.00",
      "high": "53.10",
      "low": "49.60",
      "close": "49.80",
      "average": "50.5223",
      "volume": "64673",
      "turnover": "3267428.25",
      "trades": "355"
    },
    {
      "date": "2023-03-16",
      "bid": "49.20",
      "ask": "49.85",
      "open": "49.95",
      "high": "50.50",
      "low": "48.15",
      "close": "49.25",
      "average": "49.2504",
      "volume": "55208",
      "turnover": "2719017",
      "trades": "275"
    },
    {
      "date": "2023-03-17",
      "bid": "49.40",
      "ask": "49.75",
      "open": "49.40",
      "high": "51.60",
      "low": "49.00",
      "close": "49.15",
      "average": "50.0504",
      "volume": "37878",
      "turnover": "1895809.3",
      "trades": "265"
    },
    {
      "date": "2023-03-20",
      "bid": "49.75",
      "ask": "49.95",
      "open": "49.00",
      "high": "50.20",
      "low": "47.80",
      "close": "49.45",
      "average": "48.9942",
      "volume": "65481",
      "turnover": "3208187.15",
      "trades": "368"
    },
    {
      "date": "2023-03-21",
      "bid": "49.65",
      "ask": "49.80",
      "open": "49.85",
      "high": "50.90",
      "low": "49.55",
      "close": "49.55",
      "average": "50.2558",
      "volume": "33916",
      "turnover": "1704475.4",
      "trades": "187"
    },
    {
      "date": "2023-03-22",
      "bid": "49.00",
      "ask": "49.20",
      "open": "49.70",
      "high": "50.20",
      "low": "49.00",
      "close": "49.00",
      "average": "49.6543",
      "volume": "15865",
      "turnover": "787765.55",
      "trades": "147"
    },
    {
      "date": "2023-03-23",
      "bid": "49.20",
      "ask": "49.35",
      "open": "49.00",
      "high": "49.60",
      "low": "48.75",
      "close": "49.10",
      "average": "49.1237",
      "volume": "21171",
      "turnover": "1039998.75",
      "trades": "140"
    },
    {
      "date": "2023-03-24",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.10",
      "high": "49.50",
      "low": "48.00",
      "close": "48.40",
      "average": "48.5902",
      "volume": "41962",
      "turnover": "2038943.7",
      "trades": "298"
    },
    {
      "date": "2023-03-27",
      "bid": "50.30",
      "ask": "50.80",
      "open": "48.20",
      "high": "51.00",
      "low": "48.20",
      "close": "50.40",
      "average": "49.9759",
      "volume": "59472",
      "turnover": "2972166.95",
      "trades": "416"
    },
    {
      "date": "2023-03-28",
      "bid": "50.70",
      "ask": "51.10",
      "open": "50.80",
      "high": "51.40",
      "low": "50.40",
      "close": "50.70",
      "average": "50.8219",
      "volume": "19140",
      "turnover": "972730.9",
      "trades": "210"
    },
    {
      "date": "2023-03-29",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.50",
      "low": "50.30",
      "close": "50.30",
      "average": "50.862",
      "volume": "57434",
      "turnover": "2921209.4",
      "trades": "346"
    },
    {
      "date": "2023-03-30",
      "bid": "49.50",
      "ask": "49.70",
      "open": "50.30",
      "high": "50.80",
      "low": "49.10",
      "close": "49.55",
      "average": "49.564",
      "volume": "54231",
      "turnover": "2687904.45",
      "trades": "357"
    },
    {
      "date": "2023-03-31",
      "bid": "48.65",
      "ask": "48.75",
      "open": "49.55",
      "high": "49.55",
      "low": "48.45",
      "close": "48.85",
      "average": "48.8556",
      "volume": "58053",
      "turnover": "2836216.2",
      "trades": "425"
    },
    {
      "date": "2023-04-03",
      "bid": "46.65",
      "ask": "46.95",
      "open": "48.50",
      "high": "48.50",
      "low": "46.20",
      "close": "46.65",
      "average": "47.0379",
      "volume": "159060",
      "turnover": "7481843.05",
      "trades": "991"
    },
    {
      "date": "2023-04-04",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.50",
      "high": "47.55",
      "low": "46.15",
      "close": "46.65",
      "average": "46.7702",
      "volume": "97103",
      "turnover": "4541527.8",
      "trades": "576"
    },
    {
      "date": "2023-04-05",
      "bid": "45.75",
      "ask": "45.95",
      "open": "46.65",
      "high": "46.90",
      "low": "45.70",
      "close": "45.70",
      "average": "46.0756",
      "volume": "47038",
      "turnover": "2167305.25",
      "trades": "372"
    },
    {
      "date": "2023-04-06",
      "bid": "46.20",
      "ask": "46.35",
      "open": "45.70",
      "high": "46.95",
      "low": "45.70",
      "close": "45.95",
      "average": "46.301",
      "volume": "22344",
      "turnover": "1034549.4",
      "trades": "165"
    },
    {
      "date": "2023-04-11",
      "bid": "47.20",
      "ask": "47.30",
      "open": "46.10",
      "high": "47.70",
      "low": "46.10",
      "close": "47.20",
      "average": "47.0817",
      "volume": "41185",
      "turnover": "1939059.95",
      "trades": "292"
    },
    {
      "date": "2023-04-12",
      "bid": "46.80",
      "ask": "47.25",
      "open": "47.20",
      "high": "47.40",
      "low": "46.30",
      "close": "47.30",
      "average": "46.7871",
      "volume": "58450",
      "turnover": "2734705.35",
      "trades": "299"
    },
    {
      "date": "2023-04-13",
      "bid": "47.65",
      "ask": "48.00",
      "open": "46.95",
      "high": "48.40",
      "low": "46.55",
      "close": "47.60",
      "average": "47.3578",
      "volume": "68760",
      "turnover": "3256325.5",
      "trades": "312"
    },
    {
      "date": "2023-04-14",
      "bid": "48.00",
      "ask": "48.25",
      "open": "47.60",
      "high": "48.35",
      "low": "47.50",
      "close": "47.90",
      "average": "47.9965",
      "volume": "36477",
      "turnover": "1750768.55",
      "trades": "253"
    },
    {
      "date": "2023-04-17",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.55",
      "low": "47.90",
      "close": "48.90",
      "average": "49.1037",
      "volume": "42170",
      "turnover": "2070702.5",
      "trades": "379"
    },
    {
      "date": "2023-04-18",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.90",
      "high": "49.50",
      "low": "48.50",
      "close": "48.55",
      "average": "49.0023",
      "volume": "26810",
      "turnover": "1313750.95",
      "trades": "204"
    },
    {
      "date": "2023-04-19",
      "bid": "48.70",
      "ask": "48.95",
      "open": "49.05",
      "high": "49.45",
      "low": "48.55",
      "close": "48.70",
      "average": "48.9878",
      "volume": "20704",
      "turnover": "1014242.75",
      "trades": "141"
    },
    {
      "date": "2023-04-20",
      "bid": "48.40",
      "ask": "48.75",
      "open": "48.95",
      "high": "49.15",
      "low": "48.35",
      "close": "48.70",
      "average": "48.7301",
      "volume": "36644",
      "turnover": "1785666.2",
      "trades": "173"
    },
    {
      "date": "2023-04-21",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.70",
      "high": "48.70",
      "low": "47.15",
      "close": "47.15",
      "average": "47.7452",
      "volume": "49102",
      "turnover": "2344384.2",
      "trades": "222"
    },
    {
      "date": "2023-04-24",
      "bid": "47.85",
      "ask": "47.90",
      "open": "47.00",
      "high": "48.45",
      "low": "47.00",
      "close": "47.65",
      "average": "47.7812",
      "volume": "37147",
      "turnover": "1774929.8",
      "trades": "250"
    },
    {
      "date": "2023-04-25",
      "bid": "47.85",
      "ask": "48.40",
      "open": "47.65",
      "high": "48.55",
      "low": "47.65",
      "close": "47.85",
      "average": "47.984",
      "volume": "29977",
      "turnover": "1438417.1",
      "trades": "268"
    },
    {
      "date": "2023-04-26",
      "bid": "48.60",
      "ask": "49.05",
      "open": "47.55",
      "high": "49.20",
      "low": "47.55",
      "close": "49.00",
      "average": "48.4603",
      "volume": "52386",
      "turnover": "2538642.85",
      "trades": "300"
    },
    {
      "date": "2023-04-27",
      "bid": "47.90",
      "ask": "48.10",
      "open": "49.00",
      "high": "49.05",
      "low": "47.80",
      "close": "47.95",
      "average": "48.4406",
      "volume": "23959",
      "turnover": "1160588.75",
      "trades": "213"
    },
    {
      "date": "2023-04-28",
      "bid": "48.55",
      "ask": "48.85",
      "open": "47.95",
      "high": "48.90",
      "low": "47.85",
      "close": "48.55",
      "average": "48.4492",
      "volume": "10689",
      "turnover": "517873.1",
      "trades": "171"
    },
    {
      "date": "2023-05-02",
      "bid": "49.15",
      "ask": "49.45",
      "open": "48.55",
      "high": "49.90",
      "low": "47.90",
      "close": "49.50",
      "average": "49.0231",
      "volume": "71379",
      "turnover": "3499222.6",
      "trades": "358"
    },
    {
      "date": "2023-05-03",
      "bid": "46.50",
      "ask": "46.90",
      "open": "49.50",
      "high": "49.50",
      "low": "46.00",
      "close": "46.25",
      "average": "47.3626",
      "volume": "39027",
      "turnover": "1848420.35",
      "trades": "336"
    },
    {
      "date": "2023-05-04",
      "bid": "45.70",
      "ask": "45.80",
      "open": "46.25",
      "high": "48.15",
      "low": "45.30",
      "close": "45.55",
      "average": "47.0082",
      "volume": "75604",
      "turnover": "3554010.25",
      "trades": "353"
    },
    {
      "date": "2023-05-05",
      "bid": "46.15",
      "ask": "46.45",
      "open": "45.55",
      "high": "46.35",
      "low": "45.05",
      "close": "46.15",
      "average": "45.9096",
      "volume": "32076",
      "turnover": "1472595.3",
      "trades": "240"
    },
    {
      "date": "2023-05-08",
      "bid": "47.50",
      "ask": "47.70",
      "open": "46.15",
      "high": "47.80",
      "low": "46.15",
      "close": "47.50",
      "average": "47.2544",
      "volume": "36555",
      "turnover": "1727383",
      "trades": "302"
    },
    {
      "date": "2023-05-09",
      "bid": "47.00",
      "ask": "48.05",
      "open": "46.95",
      "high": "49.10",
      "low": "46.90",
      "close": "47.00",
      "average": "47.8528",
      "volume": "80668",
      "turnover": "3860190.5",
      "trades": "386"
    },
    {
      "date": "2023-05-10",
      "bid": "52.20",
      "ask": "52.50",
      "open": "47.00",
      "high": "52.70",
      "low": "47.00",
      "close": "52.20",
      "average": "50.825",
      "volume": "107683",
      "turnover": "5472992.75",
      "trades": "621"
    },
    {
      "date": "2023-05-11",
      "bid": "52.00",
      "ask": "52.90",
      "open": "52.40",
      "high": "53.30",
      "low": "51.10",
      "close": "52.10",
      "average": "52.5547",
      "volume": "40200",
      "turnover": "2112697.5",
      "trades": "279"
    },
    {
      "date": "2023-05-12",
      "bid": "54.00",
      "ask": "54.50",
      "open": "52.10",
      "high": "54.60",
      "low": "52.10",
      "close": "53.80",
      "average": "53.3862",
      "volume": "76403",
      "turnover": "4078868",
      "trades": "301"
    },
    {
      "date": "2023-05-15",
      "bid": "55.80",
      "ask": "56.20",
      "open": "53.90",
      "high": "56.20",
      "low": "53.90",
      "close": "56.10",
      "average": "55.0995",
      "volume": "83036",
      "turnover": "4575238.3",
      "trades": "393"
    },
    {
      "date": "2023-05-16",
      "bid": "56.20",
      "ask": "56.50",
      "open": "56.10",
      "high": "57.20",
      "low": "55.60",
      "close": "56.20",
      "average": "56.4336",
      "volume": "66688",
      "turnover": "3763441.4",
      "trades": "391"
    },
    {
      "date": "2023-05-17",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.20",
      "high": "57.20",
      "low": "55.50",
      "close": "55.50",
      "average": "56.474",
      "volume": "39957",
      "turnover": "2256532.2",
      "trades": "198"
    },
    {
      "date": "2023-05-19",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.00",
      "low": "54.70",
      "close": "55.40",
      "average": "55.3705",
      "volume": "55557",
      "turnover": "3076217.6",
      "trades": "344"
    },
    {
      "date": "2023-05-22",
      "bid": "55.90",
      "ask": "56.20",
      "open": "55.40",
      "high": "56.50",
      "low": "55.00",
      "close": "55.90",
      "average": "55.7791",
      "volume": "35501",
      "turnover": "1980213.6",
      "trades": "278"
    },
    {
      "date": "2023-05-23",
      "bid": "56.50",
      "ask": "56.90",
      "open": "55.90",
      "high": "57.60",
      "low": "55.90",
      "close": "56.80",
      "average": "56.9653",
      "volume": "26175",
      "turnover": "1491066.7",
      "trades": "201"
    },
    {
      "date": "2023-05-24",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.80",
      "high": "57.30",
      "low": "55.90",
      "close": "56.10",
      "average": "56.5256",
      "volume": "29924",
      "turnover": "1691471.2",
      "trades": "263"
    },
    {
      "date": "2023-05-25",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.00",
      "high": "58.50",
      "low": "55.80",
      "close": "57.90",
      "average": "57.6465",
      "volume": "108704",
      "turnover": "6266403.4",
      "trades": "492"
    },
    {
      "date": "2023-05-26",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.90",
      "high": "58.00",
      "low": "56.70",
      "close": "57.00",
      "average": "57.3828",
      "volume": "33476",
      "turnover": "1920946.7",
      "trades": "287"
    },
    {
      "date": "2023-05-29",
      "bid": "58.10",
      "ask": "58.40",
      "open": "57.00",
      "high": "58.60",
      "low": "56.30",
      "close": "58.40",
      "average": "57.4635",
      "volume": "56701",
      "turnover": "3258235.9",
      "trades": "390"
    },
    {
      "date": "2023-05-30",
      "bid": "58.60",
      "ask": "59.40",
      "open": "58.30",
      "high": "60.10",
      "low": "57.60",
      "close": "58.40",
      "average": "59.1275",
      "volume": "71453",
      "turnover": "4224840.2",
      "trades": "494"
    },
    {
      "date": "2023-05-31",
      "bid": "57.40",
      "ask": "57.80",
      "open": "59.00",
      "high": "59.50",
      "low": "56.80",
      "close": "57.40",
      "average": "58.4332",
      "volume": "84746",
      "turnover": "4951980.8",
      "trades": "573"
    },
    {
      "date": "2023-06-01",
      "bid": "59.60",
      "ask": "59.70",
      "open": "57.50",
      "high": "59.80",
      "low": "57.50",
      "close": "59.80",
      "average": "58.7109",
      "volume": "98910",
      "turnover": "5807100",
      "trades": "694"
    },
    {
      "date": "2023-06-02",
      "bid": "60.90",
      "ask": "61.00",
      "open": "60.00",
      "high": "60.80",
      "low": "58.90",
      "close": "60.80",
      "average": "59.8248",
      "volume": "83797",
      "turnover": "5013137.9",
      "trades": "594"
    },
    {
      "date": "2023-06-05",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.00",
      "high": "61.80",
      "low": "60.40",
      "close": "61.00",
      "average": "61.3041",
      "volume": "99257",
      "turnover": "6084863.6",
      "trades": "645"
    },
    {
      "date": "2023-06-07",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.80",
      "high": "63.00",
      "low": "61.70",
      "close": "62.00",
      "average": "62.2955",
      "volume": "89822",
      "turnover": "5595506.1",
      "trades": "700"
    },
    {
      "date": "2023-06-08",
      "bid": "70.20",
      "ask": "70.40",
      "open": "62.10",
      "high": "71.40",
      "low": "62.10",
      "close": "70.00",
      "average": "67.9338",
      "volume": "179071",
      "turnover": "12164972.6",
      "trades": "1324"
    },
    {
      "date": "2023-06-09",
      "bid": "65.70",
      "ask": "65.80",
      "open": "70.00",
      "high": "70.00",
      "low": "62.40",
      "close": "65.40",
      "average": "64.3938",
      "volume": "294537",
      "turnover": "18966343.89",
      "trades": "1672"
    },
    {
      "date": "2023-06-12",
      "bid": "66.10",
      "ask": "66.30",
      "open": "65.60",
      "high": "66.40",
      "low": "63.50",
      "close": "66.20",
      "average": "64.7877",
      "volume": "159259",
      "turnover": "10318030.5",
      "trades": "1004"
    },
    {
      "date": "2023-06-13",
      "bid": "62.20",
      "ask": "62.40",
      "open": "66.40",
      "high": "66.40",
      "low": "62.00",
      "close": "62.00",
      "average": "63.5952",
      "volume": "155785",
      "turnover": "9907181.4",
      "trades": "984"
    },
    {
      "date": "2023-06-14",
      "bid": "55.90",
      "ask": "56.00",
      "open": "61.80",
      "high": "61.80",
      "low": "54.30",
      "close": "56.00",
      "average": "55.6857",
      "volume": "308870",
      "turnover": "17199628.5",
      "trades": "1915"
    },
    {
      "date": "2023-06-15",
      "bid": "52.70",
      "ask": "52.90",
      "open": "56.00",
      "high": "56.00",
      "low": "52.00",
      "close": "52.80",
      "average": "53.0309",
      "volume": "162147",
      "turnover": "8598806.9",
      "trades": "1036"
    },
    {
      "date": "2023-06-16",
      "bid": "52.10",
      "ask": "52.30",
      "open": "52.90",
      "high": "53.90",
      "low": "51.60",
      "close": "52.10",
      "average": "52.7386",
      "volume": "133555",
      "turnover": "7043507.6",
      "trades": "680"
    },
    {
      "date": "2023-06-19",
      "bid": "53.10",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.50",
      "low": "52.00",
      "close": "53.00",
      "average": "53.0575",
      "volume": "44730",
      "turnover": "2373262.7",
      "trades": "460"
    },
    {
      "date": "2023-06-20",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.60",
      "low": "52.20",
      "close": "52.70",
      "average": "52.8205",
      "volume": "27258",
      "turnover": "1439781.9",
      "trades": "278"
    },
    {
      "date": "2023-06-21",
      "bid": "51.90",
      "ask": "52.20",
      "open": "52.70",
      "high": "53.10",
      "low": "51.70",
      "close": "51.90",
      "average": "52.26",
      "volume": "40261",
      "turnover": "2104038.29",
      "trades": "331"
    },
    {
      "date": "2023-06-22",
      "bid": "51.30",
      "ask": "51.60",
      "open": "51.90",
      "high": "52.60",
      "low": "50.90",
      "close": "50.90",
      "average": "51.6818",
      "volume": "57496",
      "turnover": "2971496.6",
      "trades": "375"
    },
    {
      "date": "2023-06-26",
      "bid": "49.85",
      "ask": "50.20",
      "open": "50.90",
      "high": "50.90",
      "low": "49.00",
      "close": "50.20",
      "average": "49.7422",
      "volume": "108479",
      "turnover": "5395982.7",
      "trades": "787"
    },
    {
      "date": "2023-06-27",
      "bid": "49.20",
      "ask": "49.35",
      "open": "50.80",
      "high": "50.80",
      "low": "49.10",
      "close": "49.10",
      "average": "49.8156",
      "volume": "53447",
      "turnover": "2662495.6",
      "trades": "493"
    },
    {
      "date": "2023-06-28",
      "bid": "48.55",
      "ask": "48.80",
      "open": "49.10",
      "high": "49.90",
      "low": "48.40",
      "close": "48.60",
      "average": "48.9419",
      "volume": "78259",
      "turnover": "3830143.65",
      "trades": "523"
    },
    {
      "date": "2023-06-29",
      "bid": "49.25",
      "ask": "49.40",
      "open": "48.70",
      "high": "49.50",
      "low": "48.70",
      "close": "49.50",
      "average": "49.1579",
      "volume": "57730",
      "turnover": "2837886.15",
      "trades": "344"
    },
    {
      "date": "2023-06-30",
      "bid": "49.15",
      "ask": "49.35",
      "open": "49.50",
      "high": "50.10",
      "low": "49.00",
      "close": "49.30",
      "average": "49.4966",
      "volume": "66653",
      "turnover": "3299098.4",
      "trades": "460"
    },
    {
      "date": "2023-07-03",
      "bid": "48.55",
      "ask": "48.70",
      "open": "49.30",
      "high": "49.50",
      "low": "48.15",
      "close": "48.45",
      "average": "48.7036",
      "volume": "125671",
      "turnover": "6120625.85",
      "trades": "704"
    },
    {
      "date": "2023-07-04",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.45",
      "high": "48.90",
      "low": "47.20",
      "close": "47.20",
      "average": "47.8544",
      "volume": "108347",
      "turnover": "5184877.09",
      "trades": "568"
    },
    {
      "date": "2023-07-05",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.20",
      "high": "48.10",
      "low": "46.85",
      "close": "47.80",
      "average": "47.4116",
      "volume": "60601",
      "turnover": "2873189.25",
      "trades": "395"
    },
    {
      "date": "2023-07-06",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.80",
      "high": "48.35",
      "low": "47.20",
      "close": "47.25",
      "average": "47.8417",
      "volume": "50646",
      "turnover": "2422992.79",
      "trades": "378"
    },
    {
      "date": "2023-07-07",
      "bid": "47.70",
      "ask": "47.95",
      "open": "47.25",
      "high": "48.10",
      "low": "47.25",
      "close": "47.70",
      "average": "47.6996",
      "volume": "49718",
      "turnover": "2371530.4",
      "trades": "273"
    },
    {
      "date": "2023-07-10",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.10",
      "low": "47.40",
      "close": "47.40",
      "average": "47.7367",
      "volume": "31162",
      "turnover": "1487571.8",
      "trades": "262"
    },
    {
      "date": "2023-07-11",
      "bid": "47.70",
      "ask": "47.85",
      "open": "47.90",
      "high": "48.00",
      "low": "47.10",
      "close": "47.65",
      "average": "47.5981",
      "volume": "31817",
      "turnover": "1514428.3",
      "trades": "232"
    },
    {
      "date": "2023-07-12",
      "bid": "46.70",
      "ask": "46.90",
      "open": "47.65",
      "high": "48.35",
      "low": "46.45",
      "close": "46.45",
      "average": "47.3706",
      "volume": "99038",
      "turnover": "4691497",
      "trades": "426"
    },
    {
      "date": "2023-07-13",
      "bid": "46.50",
      "ask": "46.55",
      "open": "46.45",
      "high": "47.45",
      "low": "46.45",
      "close": "46.50",
      "average": "46.9701",
      "volume": "33969",
      "turnover": "1595527.85",
      "trades": "292"
    },
    {
      "date": "2023-07-14",
      "bid": "47.20",
      "ask": "47.45",
      "open": "46.50",
      "high": "47.45",
      "low": "46.15",
      "close": "47.20",
      "average": "46.9882",
      "volume": "50826",
      "turnover": "2388223.29",
      "trades": "293"
    },
    {
      "date": "2023-07-17",
      "bid": "47.65",
      "ask": "48.15",
      "open": "47.10",
      "high": "48.20",
      "low": "46.90",
      "close": "47.95",
      "average": "47.5825",
      "volume": "40701",
      "turnover": "1936655.75",
      "trades": "252"
    },
    {
      "date": "2023-07-18",
      "bid": "47.35",
      "ask": "47.40",
      "open": "47.90",
      "high": "48.65",
      "low": "47.25",
      "close": "47.25",
      "average": "48.0477",
      "volume": "50136",
      "turnover": "2408917.25",
      "trades": "357"
    },
    {
      "date": "2023-07-19",
      "bid": "47.25",
      "ask": "47.45",
      "open": "47.25",
      "high": "48.05",
      "low": "46.95",
      "close": "47.25",
      "average": "47.3718",
      "volume": "39100",
      "turnover": "1852237.5",
      "trades": "241"
    },
    {
      "date": "2023-07-20",
      "bid": "46.30",
      "ask": "46.60",
      "open": "47.25",
      "high": "47.40",
      "low": "46.20",
      "close": "46.35",
      "average": "46.7829",
      "volume": "33179",
      "turnover": "1552208.25",
      "trades": "229"
    },
    {
      "date": "2023-07-21",
      "bid": "45.00",
      "ask": "45.10",
      "open": "46.05",
      "high": "46.05",
      "low": "44.85",
      "close": "44.90",
      "average": "45.252",
      "volume": "63991",
      "turnover": "2895717.6",
      "trades": "424"
    },
    {
      "date": "2023-07-24",
      "bid": "44.50",
      "ask": "45.25",
      "open": "45.00",
      "high": "45.60",
      "low": "44.60",
      "close": "44.60",
      "average": "45.127",
      "volume": "39113",
      "turnover": "1765054.05",
      "trades": "296"
    },
    {
      "date": "2023-07-25",
      "bid": "45.10",
      "ask": "45.20",
      "open": "44.60",
      "high": "45.95",
      "low": "44.20",
      "close": "45.15",
      "average": "45.1461",
      "volume": "38679",
      "turnover": "1746207.25",
      "trades": "346"
    },
    {
      "date": "2023-07-26",
      "bid": "44.80",
      "ask": "45.05",
      "open": "45.15",
      "high": "45.35",
      "low": "44.70",
      "close": "44.80",
      "average": "44.9738",
      "volume": "47101",
      "turnover": "2118310.6",
      "trades": "328"
    },
    {
      "date": "2023-07-27",
      "bid": "45.20",
      "ask": "45.40",
      "open": "44.80",
      "high": "45.50",
      "low": "44.80",
      "close": "45.20",
      "average": "45.1864",
      "volume": "27945",
      "turnover": "1262733.8",
      "trades": "242"
    },
    {
      "date": "2023-07-28",
      "bid": "46.05",
      "ask": "46.15",
      "open": "45.20",
      "high": "46.20",
      "low": "45.20",
      "close": "45.95",
      "average": "45.8417",
      "volume": "24937",
      "turnover": "1143154.95",
      "trades": "263"
    },
    {
      "date": "2023-07-31",
      "bid": "47.00",
      "ask": "47.20",
      "open": "45.95",
      "high": "48.15",
      "low": "45.95",
      "close": "47.10",
      "average": "47.3229",
      "volume": "40975",
      "turnover": "1939055.9",
      "trades": "318"
    },
    {
      "date": "2023-08-01",
      "bid": "46.10",
      "ask": "46.20",
      "open": "46.90",
      "high": "47.60",
      "low": "46.10",
      "close": "46.10",
      "average": "46.6949",
      "volume": "28872",
      "turnover": "1348174.3",
      "trades": "295"
    },
    {
      "date": "2023-08-02",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.10",
      "high": "46.70",
      "low": "45.70",
      "close": "46.05",
      "average": "46.2556",
      "volume": "22396",
      "turnover": "1035939.55",
      "trades": "257"
    },
    {
      "date": "2023-08-03",
      "bid": "40.15",
      "ask": "40.40",
      "open": "43.50",
      "high": "43.75",
      "low": "39.80",
      "close": "40.20",
      "average": "41.4914",
      "volume": "394523",
      "turnover": "16369297.75",
      "trades": "1648"
    },
    {
      "date": "2023-08-04",
      "bid": "39.10",
      "ask": "39.25",
      "open": "39.90",
      "high": "40.85",
      "low": "38.95",
      "close": "39.25",
      "average": "39.9586",
      "volume": "119275",
      "turnover": "4766056.95",
      "trades": "569"
    },
    {
      "date": "2023-08-07",
      "bid": "38.25",
      "ask": "38.45",
      "open": "38.95",
      "high": "39.40",
      "low": "38.25",
      "close": "38.50",
      "average": "38.8613",
      "volume": "41524",
      "turnover": "1613678.5",
      "trades": "297"
    },
    {
      "date": "2023-08-08",
      "bid": "38.25",
      "ask": "38.45",
      "open": "38.50",
      "high": "39.90",
      "low": "38.30",
      "close": "38.30",
      "average": "39.1133",
      "volume": "46970",
      "turnover": "1837153.1",
      "trades": "289"
    },
    {
      "date": "2023-08-09",
      "bid": "38.80",
      "ask": "38.85",
      "open": "38.65",
      "high": "39.75",
      "low": "38.65",
      "close": "38.75",
      "average": "39.0591",
      "volume": "38574",
      "turnover": "1506667.25",
      "trades": "233"
    },
    {
      "date": "2023-08-10",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.30",
      "high": "41.00",
      "low": "39.00",
      "close": "40.50",
      "average": "40.1702",
      "volume": "57870",
      "turnover": "2324648.1",
      "trades": "357"
    },
    {
      "date": "2023-08-11",
      "bid": "41.30",
      "ask": "41.65",
      "open": "40.35",
      "high": "41.80",
      "low": "40.00",
      "close": "41.65",
      "average": "40.755",
      "volume": "62391",
      "turnover": "2542743.9",
      "trades": "353"
    },
    {
      "date": "2023-08-14",
      "bid": "41.00",
      "ask": "41.35",
      "open": "41.65",
      "high": "42.15",
      "low": "41.00",
      "close": "41.80",
      "average": "41.5418",
      "volume": "42797",
      "turnover": "1777865.75",
      "trades": "308"
    },
    {
      "date": "2023-08-15",
      "bid": "40.70",
      "ask": "40.85",
      "open": "41.80",
      "high": "41.80",
      "low": "40.40",
      "close": "40.70",
      "average": "40.8689",
      "volume": "35192",
      "turnover": "1438258.15",
      "trades": "213"
    },
    {
      "date": "2023-08-16",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.70",
      "high": "40.70",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3779",
      "volume": "18779",
      "turnover": "758257.05",
      "trades": "217"
    },
    {
      "date": "2023-08-17",
      "bid": "39.25",
      "ask": "39.60",
      "open": "40.05",
      "high": "40.10",
      "low": "39.05",
      "close": "39.25",
      "average": "39.5166",
      "volume": "48454",
      "turnover": "1914738.15",
      "trades": "225"
    },
    {
      "date": "2023-08-18",
      "bid": "38.90",
      "ask": "39.60",
      "open": "39.25",
      "high": "39.65",
      "low": "38.75",
      "close": "39.45",
      "average": "39.0085",
      "volume": "45362",
      "turnover": "1769505.75",
      "trades": "185"
    },
    {
      "date": "2023-08-21",
      "bid": "38.55",
      "ask": "38.80",
      "open": "39.45",
      "high": "39.90",
      "low": "38.55",
      "close": "38.55",
      "average": "39.5945",
      "volume": "39553",
      "turnover": "1566079.8",
      "trades": "221"
    },
    {
      "date": "2023-08-22",
      "bid": "38.80",
      "ask": "39.25",
      "open": "38.50",
      "high": "39.60",
      "low": "38.35",
      "close": "38.35",
      "average": "39.0072",
      "volume": "27750",
      "turnover": "1082450.8",
      "trades": "135"
    },
    {
      "date": "2023-08-23",
      "bid": "38.65",
      "ask": "38.80",
      "open": "38.50",
      "high": "39.30",
      "low": "38.50",
      "close": "38.60",
      "average": "38.9819",
      "volume": "28506",
      "turnover": "1111218.3",
      "trades": "139"
    },
    {
      "date": "2023-08-24",
      "bid": "38.35",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.90",
      "low": "38.35",
      "close": "38.35",
      "average": "38.6433",
      "volume": "22241",
      "turnover": "859464.55",
      "trades": "144"
    },
    {
      "date": "2023-08-25",
      "bid": "38.15",
      "ask": "38.65",
      "open": "38.15",
      "high": "38.80",
      "low": "38.10",
      "close": "38.65",
      "average": "38.3639",
      "volume": "21063",
      "turnover": "808058.4",
      "trades": "185"
    },
    {
      "date": "2023-08-28",
      "bid": "38.60",
      "ask": "38.95",
      "open": "38.65",
      "high": "39.00",
      "low": "38.25",
      "close": "38.65",
      "average": "38.6153",
      "volume": "63009",
      "turnover": "2433108.7",
      "trades": "255"
    },
    {
      "date": "2023-08-29",
      "bid": "39.80",
      "ask": "39.95",
      "open": "38.65",
      "high": "40.20",
      "low": "38.65",
      "close": "39.80",
      "average": "39.4027",
      "volume": "38642",
      "turnover": "1522599.05",
      "trades": "195"
    },
    {
      "date": "2023-08-30",
      "bid": "39.40",
      "ask": "39.55",
      "open": "39.80",
      "high": "39.95",
      "low": "39.10",
      "close": "39.40",
      "average": "39.5135",
      "volume": "23973",
      "turnover": "947257.65",
      "trades": "182"
    },
    {
      "date": "2023-08-31",
      "bid": "39.45",
      "ask": "40.55",
      "open": "39.15",
      "high": "40.65",
      "low": "39.15",
      "close": "39.80",
      "average": "39.7696",
      "volume": "51700",
      "turnover": "2056090.55",
      "trades": "287"
    },
    {
      "date": "2023-09-01",
      "bid": "38.70",
      "ask": "38.75",
      "open": "39.10",
      "high": "39.90",
      "low": "38.70",
      "close": "38.85",
      "average": "39.307",
      "volume": "173859",
      "turnover": "6833879.7",
      "trades": "743"
    },
    {
      "date": "2023-09-04",
      "bid": "39.15",
      "ask": "39.35",
      "open": "38.85",
      "high": "39.95",
      "low": "38.75",
      "close": "39.00",
      "average": "39.271",
      "volume": "66530",
      "turnover": "2612702.85",
      "trades": "303"
    },
    {
      "date": "2023-09-05",
      "bid": "38.70",
      "ask": "39.05",
      "open": "38.90",
      "high": "39.60",
      "low": "38.60",
      "close": "38.70",
      "average": "39.1223",
      "volume": "38559",
      "turnover": "1508515.7",
      "trades": "199"
    },
    {
      "date": "2023-09-06",
      "bid": "37.70",
      "ask": "37.80",
      "open": "38.70",
      "high": "38.95",
      "low": "37.80",
      "close": "37.85",
      "average": "38.6173",
      "volume": "34942",
      "turnover": "1349367.05",
      "trades": "229"
    },
    {
      "date": "2023-09-07",
      "bid": "36.85",
      "ask": "36.95",
      "open": "37.85",
      "high": "37.85",
      "low": "36.65",
      "close": "36.85",
      "average": "37.2929",
      "volume": "51529",
      "turnover": "1921667.5",
      "trades": "253"
    },
    {
      "date": "2023-09-08",
      "bid": "36.05",
      "ask": "36.20",
      "open": "36.85",
      "high": "37.35",
      "low": "35.80",
      "close": "36.05",
      "average": "36.4022",
      "volume": "51895",
      "turnover": "1889090.85",
      "trades": "253"
    },
    {
      "date": "2023-09-11",
      "bid": "35.60",
      "ask": "35.70",
      "open": "36.05",
      "high": "36.35",
      "low": "35.35",
      "close": "35.70",
      "average": "35.8584",
      "volume": "23607",
      "turnover": "846509.4",
      "trades": "192"
    },
    {
      "date": "2023-09-12",
      "bid": "36.20",
      "ask": "36.45",
      "open": "35.80",
      "high": "36.45",
      "low": "35.00",
      "close": "36.45",
      "average": "35.6538",
      "volume": "61136",
      "turnover": "2179732.1",
      "trades": "238"
    },
    {
      "date": "2023-09-13",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.45",
      "high": "37.50",
      "low": "36.10",
      "close": "37.40",
      "average": "36.6293",
      "volume": "32046",
      "turnover": "1173823.85",
      "trades": "117"
    },
    {
      "date": "2023-09-14",
      "bid": "37.25",
      "ask": "37.50",
      "open": "37.40",
      "high": "37.90",
      "low": "36.95",
      "close": "37.25",
      "average": "37.3408",
      "volume": "38463",
      "turnover": "1436238.05",
      "trades": "154"
    },
    {
      "date": "2023-09-15",
      "bid": "38.20",
      "ask": "38.40",
      "open": "37.25",
      "high": "38.70",
      "low": "37.05",
      "close": "38.45",
      "average": "37.8402",
      "volume": "43943",
      "turnover": "1662813.95",
      "trades": "182"
    },
    {
      "date": "2023-09-18",
      "bid": "37.70",
      "ask": "37.80",
      "open": "38.40",
      "high": "38.90",
      "low": "37.75",
      "close": "37.80",
      "average": "38.201",
      "volume": "11425",
      "turnover": "436446.55",
      "trades": "108"
    },
    {
      "date": "2023-09-19",
      "bid": "37.20",
      "ask": "37.35",
      "open": "37.80",
      "high": "37.80",
      "low": "37.20",
      "close": "37.20",
      "average": "37.4867",
      "volume": "8123",
      "turnover": "304504.45",
      "trades": "83"
    },
    {
      "date": "2023-09-20",
      "bid": "37.70",
      "ask": "38.15",
      "open": "37.20",
      "high": "38.20",
      "low": "37.15",
      "close": "38.15",
      "average": "37.4992",
      "volume": "17969",
      "turnover": "673823.9",
      "trades": "103"
    },
    {
      "date": "2023-09-21",
      "bid": "37.90",
      "ask": "38.35",
      "open": "38.15",
      "high": "39.85",
      "low": "37.60",
      "close": "37.95",
      "average": "38.2834",
      "volume": "34440",
      "turnover": "1318478.7",
      "trades": "200"
    },
    {
      "date": "2023-09-22",
      "bid": "38.60",
      "ask": "38.95",
      "open": "37.65",
      "high": "38.95",
      "low": "37.65",
      "close": "38.55",
      "average": "38.64",
      "volume": "15997",
      "turnover": "618124.2",
      "trades": "107"
    },
    {
      "date": "2023-09-25",
      "bid": "37.65",
      "ask": "37.90",
      "open": "38.35",
      "high": "38.50",
      "low": "37.50",
      "close": "37.85",
      "average": "38.1224",
      "volume": "11141",
      "turnover": "424721.95",
      "trades": "126"
    },
    {
      "date": "2023-09-26",
      "bid": "37.50",
      "ask": "37.95",
      "open": "37.80",
      "high": "38.20",
      "low": "37.40",
      "close": "37.50",
      "average": "37.7482",
      "volume": "12630",
      "turnover": "476760.05",
      "trades": "111"
    },
    {
      "date": "2023-09-27",
      "bid": "37.00",
      "ask": "37.25",
      "open": "37.50",
      "high": "37.90",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3505",
      "volume": "48336",
      "turnover": "1805373.1",
      "trades": "176"
    },
    {
      "date": "2023-09-28",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.00",
      "high": "37.20",
      "low": "36.55",
      "close": "36.90",
      "average": "36.9001",
      "volume": "18516",
      "turnover": "683242.75",
      "trades": "138"
    },
    {
      "date": "2023-09-29",
      "bid": "37.40",
      "ask": "37.85",
      "open": "36.80",
      "high": "38.00",
      "low": "36.80",
      "close": "37.95",
      "average": "37.374",
      "volume": "12859",
      "turnover": "480592.7",
      "trades": "99"
    },
    {
      "date": "2023-10-02",
      "bid": "37.65",
      "ask": "37.95",
      "open": "37.95",
      "high": "38.50",
      "low": "37.45",
      "close": "37.95",
      "average": "37.7597",
      "volume": "20633",
      "turnover": "779096.9",
      "trades": "174"
    },
    {
      "date": "2023-10-03",
      "bid": "37.25",
      "ask": "37.65",
      "open": "37.75",
      "high": "37.95",
      "low": "37.10",
      "close": "37.30",
      "average": "37.4546",
      "volume": "13071",
      "turnover": "489569.05",
      "trades": "126"
    },
    {
      "date": "2023-10-04",
      "bid": "37.40",
      "ask": "37.95",
      "open": "37.30",
      "high": "38.00",
      "low": "37.00",
      "close": "37.95",
      "average": "37.4271",
      "volume": "18310",
      "turnover": "685290.25",
      "trades": "115"
    },
    {
      "date": "2023-10-05",
      "bid": "38.15",
      "ask": "38.25",
      "open": "37.95",
      "high": "38.80",
      "low": "37.45",
      "close": "38.20",
      "average": "38.1549",
      "volume": "57946",
      "turnover": "2211285.45",
      "trades": "210"
    },
    {
      "date": "2023-10-06",
      "bid": "40.10",
      "ask": "40.45",
      "open": "38.20",
      "high": "40.45",
      "low": "38.20",
      "close": "40.45",
      "average": "39.7315",
      "volume": "48521",
      "turnover": "1927811.65",
      "trades": "285"
    },
    {
      "date": "2023-10-09",
      "bid": "41.30",
      "ask": "41.65",
      "open": "40.45",
      "high": "41.90",
      "low": "39.40",
      "close": "41.60",
      "average": "40.8781",
      "volume": "24620",
      "turnover": "1006418.35",
      "trades": "214"
    },
    {
      "date": "2023-10-10",
      "bid": "41.65",
      "ask": "42.20",
      "open": "41.65",
      "high": "42.25",
      "low": "41.60",
      "close": "42.20",
      "average": "41.8724",
      "volume": "6719",
      "turnover": "281340.65",
      "trades": "105"
    },
    {
      "date": "2023-10-11",
      "bid": "41.35",
      "ask": "41.80",
      "open": "42.20",
      "high": "42.70",
      "low": "41.30",
      "close": "41.80",
      "average": "42.1037",
      "volume": "16729",
      "turnover": "704352.95",
      "trades": "121"
    },
    {
      "date": "2023-10-12",
      "bid": "41.15",
      "ask": "41.60",
      "open": "41.80",
      "high": "42.25",
      "low": "40.60",
      "close": "41.15",
      "average": "41.4683",
      "volume": "15845",
      "turnover": "657065.35",
      "trades": "127"
    },
    {
      "date": "2023-10-13",
      "bid": "40.95",
      "ask": "41.40",
      "open": "41.15",
      "high": "41.55",
      "low": "40.45",
      "close": "41.50",
      "average": "41.0038",
      "volume": "29241",
      "turnover": "1198991.14",
      "trades": "135"
    },
    {
      "date": "2023-10-16",
      "bid": "42.70",
      "ask": "43.00",
      "open": "41.50",
      "high": "43.45",
      "low": "41.35",
      "close": "42.95",
      "average": "42.1111",
      "volume": "33978",
      "turnover": "1430849.8",
      "trades": "195"
    },
    {
      "date": "2023-10-17",
      "bid": "42.10",
      "ask": "42.80",
      "open": "42.95",
      "high": "42.95",
      "low": "41.90",
      "close": "42.85",
      "average": "42.4856",
      "volume": "16939",
      "turnover": "719664.2",
      "trades": "136"
    },
    {
      "date": "2023-10-18",
      "bid": "42.65",
      "ask": "43.10",
      "open": "42.85",
      "high": "43.70",
      "low": "42.35",
      "close": "42.65",
      "average": "43.203",
      "volume": "10184",
      "turnover": "439979.8",
      "trades": "128"
    },
    {
      "date": "2023-10-19",
      "bid": "42.30",
      "ask": "43.95",
      "open": "42.25",
      "high": "45.30",
      "low": "42.25",
      "close": "43.95",
      "average": "42.9883",
      "volume": "21845",
      "turnover": "939079.7",
      "trades": "152"
    },
    {
      "date": "2023-10-20",
      "bid": "42.00",
      "ask": "42.45",
      "open": "43.95",
      "high": "43.95",
      "low": "42.05",
      "close": "42.50",
      "average": "42.5478",
      "volume": "30046",
      "turnover": "1278390.64",
      "trades": "128"
    },
    {
      "date": "2023-10-23",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.35",
      "close": "42.00",
      "average": "41.7372",
      "volume": "35236",
      "turnover": "1470651.35",
      "trades": "180"
    },
    {
      "date": "2023-10-24",
      "bid": "43.45",
      "ask": "43.75",
      "open": "41.45",
      "high": "44.00",
      "low": "41.45",
      "close": "43.80",
      "average": "42.6731",
      "volume": "32625",
      "turnover": "1392210.3",
      "trades": "158"
    },
    {
      "date": "2023-10-25",
      "bid": "43.90",
      "ask": "44.20",
      "open": "43.80",
      "high": "44.35",
      "low": "43.50",
      "close": "43.95",
      "average": "44.033",
      "volume": "53106",
      "turnover": "2338410.04",
      "trades": "259"
    },
    {
      "date": "2023-10-26",
      "bid": "43.60",
      "ask": "44.45",
      "open": "43.95",
      "high": "44.55",
      "low": "41.65",
      "close": "44.45",
      "average": "42.905",
      "volume": "20358",
      "turnover": "873460.35",
      "trades": "182"
    },
    {
      "date": "2023-10-27",
      "bid": "44.00",
      "ask": "44.45",
      "open": "44.45",
      "high": "44.95",
      "low": "44.05",
      "close": "44.45",
      "average": "44.4963",
      "volume": "7784",
      "turnover": "346359.5",
      "trades": "105"
    },
    {
      "date": "2023-10-30",
      "bid": "44.85",
      "ask": "45.00",
      "open": "44.40",
      "high": "45.00",
      "low": "44.05",
      "close": "44.85",
      "average": "44.737",
      "volume": "16932",
      "turnover": "757486.5",
      "trades": "167"
    },
    {
      "date": "2023-10-31",
      "bid": "47.00",
      "ask": "47.15",
      "open": "44.85",
      "high": "47.15",
      "low": "44.80",
      "close": "47.15",
      "average": "46.4041",
      "volume": "40773",
      "turnover": "1892032.75",
      "trades": "238"
    },
    {
      "date": "2023-11-01",
      "bid": "45.25",
      "ask": "45.40",
      "open": "47.30",
      "high": "47.70",
      "low": "45.15",
      "close": "45.35",
      "average": "45.9505",
      "volume": "16905",
      "turnover": "776794",
      "trades": "139"
    },
    {
      "date": "2023-11-02",
      "bid": "47.00",
      "ask": "47.50",
      "open": "45.35",
      "high": "47.55",
      "low": "45.35",
      "close": "46.50",
      "average": "46.9773",
      "volume": "27876",
      "turnover": "1309538.14",
      "trades": "220"
    },
    {
      "date": "2023-11-03",
      "bid": "47.80",
      "ask": "48.15",
      "open": "46.50",
      "high": "48.15",
      "low": "46.50",
      "close": "47.00",
      "average": "47.3028",
      "volume": "37648",
      "turnover": "1780855.65",
      "trades": "241"
    },
    {
      "date": "2023-11-06",
      "bid": "45.70",
      "ask": "46.05",
      "open": "47.10",
      "high": "47.85",
      "low": "45.40",
      "close": "45.75",
      "average": "46.3902",
      "volume": "47116",
      "turnover": "2185719.54",
      "trades": "309"
    },
    {
      "date": "2023-11-07",
      "bid": "48.65",
      "ask": "49.40",
      "open": "41.15",
      "high": "49.70",
      "low": "40.00",
      "close": "48.65",
      "average": "45.1908",
      "volume": "98939",
      "turnover": "4471135.8",
      "trades": "613"
    },
    {
      "date": "2023-11-08",
      "bid": "50.10",
      "ask": "50.40",
      "open": "48.65",
      "high": "51.00",
      "low": "48.65",
      "close": "49.75",
      "average": "50.0088",
      "volume": "40940",
      "turnover": "2047361.1",
      "trades": "378"
    },
    {
      "date": "2023-11-09",
      "bid": "50.80",
      "ask": "51.30",
      "open": "49.75",
      "high": "51.20",
      "low": "49.25",
      "close": "50.60",
      "average": "50.2593",
      "volume": "21497",
      "turnover": "1080423.64",
      "trades": "245"
    },
    {
      "date": "2023-11-10",
      "bid": "47.90",
      "ask": "48.65",
      "open": "50.40",
      "high": "51.50",
      "low": "47.00",
      "close": "48.70",
      "average": "49.7342",
      "volume": "30049",
      "turnover": "1494289.25",
      "trades": "222"
    },
    {
      "date": "2023-11-13",
      "bid": "50.00",
      "ask": "50.50",
      "open": "48.70",
      "high": "50.90",
      "low": "48.70",
      "close": "50.50",
      "average": "50.2438",
      "volume": "21570",
      "turnover": "1083759",
      "trades": "269"
    },
    {
      "date": "2023-11-14",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.50",
      "high": "51.50",
      "low": "49.90",
      "close": "51.50",
      "average": "50.5351",
      "volume": "14573",
      "turnover": "736447.7",
      "trades": "207"
    },
    {
      "date": "2023-11-15",
      "bid": "51.50",
      "ask": "51.80",
      "open": "51.50",
      "high": "52.40",
      "low": "50.80",
      "close": "51.80",
      "average": "51.6583",
      "volume": "18937",
      "turnover": "978253.7",
      "trades": "193"
    },
    {
      "date": "2023-11-16",
      "bid": "52.20",
      "ask": "53.00",
      "open": "50.60",
      "high": "53.00",
      "low": "50.30",
      "close": "52.00",
      "average": "51.5813",
      "volume": "10269",
      "turnover": "529688.6",
      "trades": "180"
    },
    {
      "date": "2023-11-17",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.00",
      "high": "52.80",
      "low": "51.10",
      "close": "52.80",
      "average": "51.9828",
      "volume": "16710",
      "turnover": "868632.8",
      "trades": "175"
    },
    {
      "date": "2023-11-20",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.80",
      "high": "53.20",
      "low": "51.30",
      "close": "52.50",
      "average": "52.4503",
      "volume": "23282",
      "turnover": "1221148",
      "trades": "216"
    },
    {
      "date": "2023-11-21",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.50",
      "high": "53.90",
      "low": "52.20",
      "close": "53.30",
      "average": "52.9964",
      "volume": "36362",
      "turnover": "1927056.5",
      "trades": "266"
    },
    {
      "date": "2023-11-22",
      "bid": "53.40",
      "ask": "53.50",
      "open": "53.30",
      "high": "53.90",
      "low": "52.60",
      "close": "53.50",
      "average": "53.2124",
      "volume": "10879",
      "turnover": "578897.9",
      "trades": "146"
    },
    {
      "date": "2023-11-23",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.50",
      "high": "54.00",
      "low": "52.90",
      "close": "53.60",
      "average": "53.5543",
      "volume": "15257",
      "turnover": "817077.7",
      "trades": "138"
    },
    {
      "date": "2023-11-24",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.90",
      "low": "52.10",
      "close": "52.80",
      "average": "52.9367",
      "volume": "13019",
      "turnover": "689182.3",
      "trades": "153"
    },
    {
      "date": "2023-11-27",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.80",
      "high": "53.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.6211",
      "volume": "21683",
      "turnover": "1119299.5",
      "trades": "234"
    },
    {
      "date": "2023-11-28",
      "bid": "52.30",
      "ask": "52.40",
      "open": "51.00",
      "high": "52.40",
      "low": "50.60",
      "close": "52.30",
      "average": "51.9795",
      "volume": "16797",
      "turnover": "873099.9",
      "trades": "188"
    },
    {
      "date": "2023-11-29",
      "bid": "53.70",
      "ask": "53.80",
      "open": "52.40",
      "high": "53.80",
      "low": "50.90",
      "close": "53.50",
      "average": "52.1915",
      "volume": "36182",
      "turnover": "1888391.4",
      "trades": "253"
    },
    {
      "date": "2023-11-30",
      "bid": "53.40",
      "ask": "53.70",
      "open": "53.90",
      "high": "53.90",
      "low": "52.80",
      "close": "53.40",
      "average": "53.3307",
      "volume": "22450",
      "turnover": "1197275",
      "trades": "181"
    },
    {
      "date": "2023-12-01",
      "bid": "53.90",
      "ask": "54.70",
      "open": "54.00",
      "high": "54.70",
      "low": "52.90",
      "close": "54.50",
      "average": "54.0543",
      "volume": "72333",
      "turnover": "3909908.8",
      "trades": "337"
    },
    {
      "date": "2023-12-04",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.50",
      "high": "55.00",
      "low": "53.00",
      "close": "54.90",
      "average": "54.3885",
      "volume": "31182",
      "turnover": "1695942",
      "trades": "265"
    },
    {
      "date": "2023-12-05",
      "bid": "56.00",
      "ask": "56.10",
      "open": "54.90",
      "high": "56.10",
      "low": "54.90",
      "close": "56.10",
      "average": "55.7458",
      "volume": "23550",
      "turnover": "1312814.39",
      "trades": "224"
    },
    {
      "date": "2023-12-06",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.10",
      "high": "56.60",
      "low": "55.50",
      "close": "56.00",
      "average": "56.0202",
      "volume": "36990",
      "turnover": "2072185.5",
      "trades": "300"
    },
    {
      "date": "2023-12-07",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.60",
      "low": "55.20",
      "close": "55.40",
      "average": "55.7892",
      "volume": "16146",
      "turnover": "900772.4",
      "trades": "135"
    },
    {
      "date": "2023-12-08",
      "bid": "54.50",
      "ask": "55.50",
      "open": "55.40",
      "high": "55.90",
      "low": "54.00",
      "close": "54.30",
      "average": "54.9688",
      "volume": "23825",
      "turnover": "1309618.39",
      "trades": "196"
    },
    {
      "date": "2023-12-11",
      "bid": "55.60",
      "ask": "55.70",
      "open": "54.30",
      "high": "55.80",
      "low": "54.30",
      "close": "55.60",
      "average": "55.0446",
      "volume": "13588",
      "turnover": "747946.5",
      "trades": "172"
    },
    {
      "date": "2023-12-12",
      "bid": "58.10",
      "ask": "58.20",
      "open": "55.60",
      "high": "58.50",
      "low": "55.00",
      "close": "58.20",
      "average": "56.9013",
      "volume": "26514",
      "turnover": "1508681.8",
      "trades": "288"
    },
    {
      "date": "2023-12-13",
      "bid": "57.10",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.30",
      "low": "56.40",
      "close": "58.00",
      "average": "57.4095",
      "volume": "29690",
      "turnover": "1704487.1",
      "trades": "225"
    },
    {
      "date": "2023-12-14",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "56.40",
      "close": "57.60",
      "average": "57.3043",
      "volume": "25086",
      "turnover": "1437536.2",
      "trades": "265"
    },
    {
      "date": "2023-12-15",
      "bid": "59.40",
      "ask": "59.80",
      "open": "57.60",
      "high": "60.00",
      "low": "57.60",
      "close": "59.70",
      "average": "58.5873",
      "volume": "28243",
      "turnover": "1654681.1",
      "trades": "290"
    },
    {
      "date": "2023-12-18",
      "bid": "58.10",
      "ask": "58.80",
      "open": "59.70",
      "high": "60.00",
      "low": "57.50",
      "close": "58.50",
      "average": "58.8483",
      "volume": "35853",
      "turnover": "2109847",
      "trades": "364"
    },
    {
      "date": "2023-12-19",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.50",
      "high": "59.40",
      "low": "58.00",
      "close": "58.00",
      "average": "58.8009",
      "volume": "17430",
      "turnover": "1024899.8",
      "trades": "206"
    },
    {
      "date": "2023-12-20",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "56.70",
      "close": "58.40",
      "average": "57.5551",
      "volume": "16974",
      "turnover": "976969.1",
      "trades": "199"
    },
    {
      "date": "2023-12-21",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.60",
      "high": "58.90",
      "low": "58.00",
      "close": "58.40",
      "average": "58.3802",
      "volume": "8566",
      "turnover": "500084.8",
      "trades": "160"
    },
    {
      "date": "2023-12-22",
      "bid": "56.80",
      "ask": "57.00",
      "open": "58.40",
      "high": "58.90",
      "low": "56.20",
      "close": "57.00",
      "average": "57.093",
      "volume": "41785",
      "turnover": "2385633",
      "trades": "312"
    },
    {
      "date": "2023-12-27",
      "bid": "55.90",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.90",
      "low": "55.40",
      "close": "56.00",
      "average": "56.2348",
      "volume": "51588",
      "turnover": "2901043",
      "trades": "415"
    },
    {
      "date": "2023-12-28",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.50",
      "high": "56.50",
      "low": "54.70",
      "close": "55.70",
      "average": "55.5979",
      "volume": "40656",
      "turnover": "2260388.79",
      "trades": "327"
    },
    {
      "date": "2023-12-29",
      "bid": "56.50",
      "ask": "56.90",
      "open": "55.70",
      "high": "57.40",
      "low": "55.70",
      "close": "56.50",
      "average": "56.7654",
      "volume": "17556",
      "turnover": "996573.1",
      "trades": "200"
    },
    {
      "date": "2024-01-02",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.50",
      "high": "57.80",
      "low": "54.50",
      "close": "54.50",
      "average": "55.8181",
      "volume": "34761",
      "turnover": "1940293.6",
      "trades": "417"
    },
    {
      "date": "2024-01-03",
      "bid": "55.20",
      "ask": "55.70",
      "open": "54.50",
      "high": "56.00",
      "low": "54.30",
      "close": "55.20",
      "average": "55.2032",
      "volume": "27676",
      "turnover": "1527804.7",
      "trades": "225"
    },
    {
      "date": "2024-01-04",
      "bid": "55.40",
      "ask": "56.10",
      "open": "56.70",
      "high": "56.90",
      "low": "55.00",
      "close": "55.30",
      "average": "55.844",
      "volume": "16598",
      "turnover": "926898.2",
      "trades": "199"
    },
    {
      "date": "2024-01-05",
      "bid": "55.90",
      "ask": "56.30",
      "open": "55.80",
      "high": "56.40",
      "low": "55.30",
      "close": "56.20",
      "average": "56.0262",
      "volume": "11522",
      "turnover": "645533.5",
      "trades": "112"
    },
    {
      "date": "2024-01-08",
      "bid": "55.80",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.60",
      "low": "55.00",
      "close": "55.80",
      "average": "55.9791",
      "volume": "30222",
      "turnover": "1691800",
      "trades": "271"
    },
    {
      "date": "2024-01-09",
      "bid": "54.70",
      "ask": "55.10",
      "open": "56.70",
      "high": "56.70",
      "low": "54.60",
      "close": "54.70",
      "average": "55.256",
      "volume": "19276",
      "turnover": "1065113.8",
      "trades": "259"
    },
    {
      "date": "2024-01-10",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.70",
      "high": "54.70",
      "low": "53.40",
      "close": "53.90",
      "average": "54.2431",
      "volume": "15086",
      "turnover": "818308.7",
      "trades": "180"
    },
    {
      "date": "2024-01-11",
      "bid": "52.30",
      "ask": "52.80",
      "open": "53.90",
      "high": "54.00",
      "low": "51.40",
      "close": "51.60",
      "average": "52.3421",
      "volume": "35562",
      "turnover": "1861391.2",
      "trades": "332"
    },
    {
      "date": "2024-01-12",
      "bid": "52.20",
      "ask": "52.80",
      "open": "51.60",
      "high": "52.90",
      "low": "51.60",
      "close": "52.10",
      "average": "52.2505",
      "volume": "12956",
      "turnover": "676957.3",
      "trades": "174"
    },
    {
      "date": "2024-01-15",
      "bid": "51.30",
      "ask": "51.80",
      "open": "52.10",
      "high": "52.60",
      "low": "51.00",
      "close": "51.00",
      "average": "51.6748",
      "volume": "15895",
      "turnover": "821371.5",
      "trades": "258"
    },
    {
      "date": "2024-01-16",
      "bid": "52.10",
      "ask": "52.20",
      "open": "51.00",
      "high": "53.00",
      "low": "49.95",
      "close": "51.80",
      "average": "51.8408",
      "volume": "17289",
      "turnover": "896274.8",
      "trades": "200"
    },
    {
      "date": "2024-01-17",
      "bid": "51.90",
      "ask": "52.50",
      "open": "51.80",
      "high": "53.40",
      "low": "51.30",
      "close": "51.50",
      "average": "51.8574",
      "volume": "14868",
      "turnover": "771016",
      "trades": "131"
    },
    {
      "date": "2024-01-18",
      "bid": "52.90",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.50",
      "low": "51.30",
      "close": "52.60",
      "average": "52.1894",
      "volume": "12669",
      "turnover": "661187",
      "trades": "144"
    },
    {
      "date": "2024-01-19",
      "bid": "53.90",
      "ask": "54.30",
      "open": "52.90",
      "high": "54.40",
      "low": "52.90",
      "close": "54.30",
      "average": "53.7357",
      "volume": "10550",
      "turnover": "566911.3",
      "trades": "134"
    },
    {
      "date": "2024-01-22",
      "bid": "56.30",
      "ask": "56.40",
      "open": "54.30",
      "high": "56.50",
      "low": "54.30",
      "close": "56.40",
      "average": "55.6848",
      "volume": "17690",
      "turnover": "985063.9",
      "trades": "195"
    },
    {
      "date": "2024-01-23",
      "bid": "55.60",
      "ask": "56.10",
      "open": "56.50",
      "high": "57.20",
      "low": "54.40",
      "close": "54.40",
      "average": "56.3049",
      "volume": "16359",
      "turnover": "921091.4",
      "trades": "196"
    },
    {
      "date": "2024-01-24",
      "bid": "56.30",
      "ask": "56.40",
      "open": "54.60",
      "high": "57.00",
      "low": "54.60",
      "close": "56.30",
      "average": "56.3839",
      "volume": "17165",
      "turnover": "967829.2",
      "trades": "185"
    },
    {
      "date": "2024-01-25",
      "bid": "57.50",
      "ask": "57.90",
      "open": "56.30",
      "high": "58.40",
      "low": "56.30",
      "close": "57.70",
      "average": "57.4703",
      "volume": "17686",
      "turnover": "1016420.4",
      "trades": "258"
    },
    {
      "date": "2024-01-26",
      "bid": "56.70",
      "ask": "57.70",
      "open": "58.20",
      "high": "58.20",
      "low": "56.40",
      "close": "56.40",
      "average": "57.3238",
      "volume": "11260",
      "turnover": "645465.9",
      "trades": "252"
    },
    {
      "date": "2024-01-29",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.40",
      "high": "58.00",
      "low": "56.40",
      "close": "56.90",
      "average": "57.0175",
      "volume": "18428",
      "turnover": "1050719.2",
      "trades": "257"
    },
    {
      "date": "2024-01-30",
      "bid": "55.90",
      "ask": "56.40",
      "open": "56.90",
      "high": "57.00",
      "low": "54.90",
      "close": "55.60",
      "average": "55.6074",
      "volume": "26778",
      "turnover": "1489054",
      "trades": "275"
    },
    {
      "date": "2024-01-31",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.60",
      "high": "57.00",
      "low": "55.40",
      "close": "55.90",
      "average": "56.1937",
      "volume": "17484",
      "turnover": "982490.6",
      "trades": "156"
    },
    {
      "date": "2024-02-01",
      "bid": "54.50",
      "ask": "54.80",
      "open": "55.00",
      "high": "56.00",
      "low": "53.30",
      "close": "54.60",
      "average": "54.4894",
      "volume": "72573",
      "turnover": "3954352.7",
      "trades": "350"
    },
    {
      "date": "2024-02-02",
      "bid": "53.60",
      "ask": "54.30",
      "open": "54.80",
      "high": "55.60",
      "low": "53.20",
      "close": "53.60",
      "average": "54.6612",
      "volume": "18691",
      "turnover": "1021493",
      "trades": "241"
    },
    {
      "date": "2024-02-05",
      "bid": "54.50",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.40",
      "low": "53.60",
      "close": "55.00",
      "average": "54.7765",
      "volume": "25551",
      "turnover": "1399593.8",
      "trades": "190"
    },
    {
      "date": "2024-02-06",
      "bid": "53.40",
      "ask": "53.90",
      "open": "55.50",
      "high": "55.50",
      "low": "52.70",
      "close": "52.70",
      "average": "53.5319",
      "volume": "20782",
      "turnover": "1112500.1",
      "trades": "215"
    },
    {
      "date": "2024-02-07",
      "bid": "53.40",
      "ask": "53.70",
      "open": "52.70",
      "high": "55.20",
      "low": "52.20",
      "close": "55.20",
      "average": "52.8539",
      "volume": "28546",
      "turnover": "1508766.8",
      "trades": "209"
    },
    {
      "date": "2024-02-08",
      "bid": "55.00",
      "ask": "55.70",
      "open": "55.10",
      "high": "56.80",
      "low": "54.00",
      "close": "55.70",
      "average": "55.1958",
      "volume": "26249",
      "turnover": "1448833.5",
      "trades": "250"
    },
    {
      "date": "2024-02-09",
      "bid": "55.00",
      "ask": "55.20",
      "open": "56.30",
      "high": "56.80",
      "low": "54.80",
      "close": "54.80",
      "average": "55.747",
      "volume": "21946",
      "turnover": "1223423.5",
      "trades": "247"
    },
    {
      "date": "2024-02-12",
      "bid": "56.00",
      "ask": "56.10",
      "open": "54.80",
      "high": "56.80",
      "low": "54.80",
      "close": "56.10",
      "average": "55.9831",
      "volume": "19296",
      "turnover": "1080249.2",
      "trades": "260"
    },
    {
      "date": "2024-02-13",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.10",
      "high": "56.10",
      "low": "54.60",
      "close": "55.20",
      "average": "55.2702",
      "volume": "23443",
      "turnover": "1295698.39",
      "trades": "245"
    },
    {
      "date": "2024-02-14",
      "bid": "56.10",
      "ask": "56.70",
      "open": "55.20",
      "high": "56.70",
      "low": "55.10",
      "close": "56.60",
      "average": "56.0529",
      "volume": "25183",
      "turnover": "1411579.9",
      "trades": "207"
    },
    {
      "date": "2024-02-15",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.60",
      "high": "56.80",
      "low": "55.70",
      "close": "56.00",
      "average": "56.3647",
      "volume": "22477",
      "turnover": "1266910.2",
      "trades": "197"
    },
    {
      "date": "2024-02-16",
      "bid": "52.80",
      "ask": "54.00",
      "open": "50.80",
      "high": "56.00",
      "low": "50.00",
      "close": "52.80",
      "average": "52.6072",
      "volume": "138820",
      "turnover": "7302932.7",
      "trades": "775"
    },
    {
      "date": "2024-02-19",
      "bid": "53.60",
      "ask": "53.90",
      "open": "52.80",
      "high": "54.00",
      "low": "52.70",
      "close": "54.00",
      "average": "53.3356",
      "volume": "26749",
      "turnover": "1426673.8",
      "trades": "253"
    },
    {
      "date": "2024-02-20",
      "bid": "55.80",
      "ask": "56.60",
      "open": "54.00",
      "high": "57.10",
      "low": "52.70",
      "close": "55.70",
      "average": "55.2481",
      "volume": "53149",
      "turnover": "2936380.5",
      "trades": "355"
    },
    {
      "date": "2024-02-21",
      "bid": "58.10",
      "ask": "58.20",
      "open": "55.70",
      "high": "58.50",
      "low": "55.60",
      "close": "58.30",
      "average": "57.5716",
      "volume": "58157",
      "turnover": "3348194.3",
      "trades": "336"
    },
    {
      "date": "2024-02-22",
      "bid": "59.10",
      "ask": "59.50",
      "open": "58.30",
      "high": "59.90",
      "low": "57.60",
      "close": "58.80",
      "average": "58.8288",
      "volume": "43553",
      "turnover": "2562170.5",
      "trades": "297"
    },
    {
      "date": "2024-02-23",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.70",
      "low": "58.10",
      "close": "59.00",
      "average": "59.1713",
      "volume": "30613",
      "turnover": "1811409.6",
      "trades": "356"
    },
    {
      "date": "2024-02-26",
      "bid": "57.60",
      "ask": "58.20",
      "open": "59.00",
      "high": "59.00",
      "low": "57.50",
      "close": "58.10",
      "average": "58.5283",
      "volume": "29956",
      "turnover": "1753413",
      "trades": "313"
    },
    {
      "date": "2024-02-27",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.10",
      "high": "59.30",
      "low": "57.60",
      "close": "57.70",
      "average": "58.1811",
      "volume": "29040",
      "turnover": "1689914.3",
      "trades": "287"
    },
    {
      "date": "2024-02-28",
      "bid": "57.80",
      "ask": "58.80",
      "open": "57.70",
      "high": "59.50",
      "low": "57.00",
      "close": "57.00",
      "average": "58.7182",
      "volume": "24226",
      "turnover": "1422507.9",
      "trades": "302"
    },
    {
      "date": "2024-02-29",
      "bid": "58.80",
      "ask": "59.10",
      "open": "57.00",
      "high": "59.40",
      "low": "57.00",
      "close": "58.90",
      "average": "58.8318",
      "volume": "38782",
      "turnover": "2281614.9",
      "trades": "384"
    },
    {
      "date": "2024-03-01",
      "bid": "57.00",
      "ask": "57.30",
      "open": "58.90",
      "high": "58.90",
      "low": "56.90",
      "close": "57.40",
      "average": "57.6149",
      "volume": "61011",
      "turnover": "3515140.1",
      "trades": "612"
    },
    {
      "date": "2024-03-04",
      "bid": "55.90",
      "ask": "56.00",
      "open": "57.40",
      "high": "57.40",
      "low": "55.50",
      "close": "55.60",
      "average": "56.2101",
      "volume": "45744",
      "turnover": "2571273.7",
      "trades": "577"
    },
    {
      "date": "2024-03-05",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.50",
      "low": "53.60",
      "close": "53.60",
      "average": "55.201",
      "volume": "39940",
      "turnover": "2204766.79",
      "trades": "404"
    },
    {
      "date": "2024-03-06",
      "bid": "56.40",
      "ask": "57.30",
      "open": "53.60",
      "high": "57.80",
      "low": "53.60",
      "close": "57.80",
      "average": "55.9798",
      "volume": "25386",
      "turnover": "1421103.7",
      "trades": "289"
    },
    {
      "date": "2024-03-07",
      "bid": "55.50",
      "ask": "55.60",
      "open": "57.80",
      "high": "57.80",
      "low": "54.10",
      "close": "54.10",
      "average": "56.0174",
      "volume": "26689",
      "turnover": "1495047.4",
      "trades": "307"
    },
    {
      "date": "2024-03-08",
      "bid": "55.80",
      "ask": "55.90",
      "open": "54.80",
      "high": "56.30",
      "low": "54.80",
      "close": "55.60",
      "average": "55.5898",
      "volume": "23888",
      "turnover": "1327928.7",
      "trades": "298"
    },
    {
      "date": "2024-03-11",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.60",
      "high": "55.70",
      "low": "54.30",
      "close": "54.60",
      "average": "54.9337",
      "volume": "25225",
      "turnover": "1385559.4",
      "trades": "322"
    },
    {
      "date": "2024-03-12",
      "bid": "58.20",
      "ask": "58.40",
      "open": "54.70",
      "high": "58.50",
      "low": "54.70",
      "close": "58.50",
      "average": "57.4064",
      "volume": "35410",
      "turnover": "2032759",
      "trades": "372"
    },
    {
      "date": "2024-03-13",
      "bid": "57.00",
      "ask": "57.70",
      "open": "58.50",
      "high": "59.10",
      "low": "56.80",
      "close": "56.80",
      "average": "58.2208",
      "volume": "29931",
      "turnover": "1742606.5",
      "trades": "301"
    },
    {
      "date": "2024-03-14",
      "bid": "56.60",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.60",
      "low": "56.30",
      "close": "57.40",
      "average": "57.4447",
      "volume": "11351",
      "turnover": "652054.5",
      "trades": "234"
    },
    {
      "date": "2024-03-15",
      "bid": "56.70",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.40",
      "low": "56.00",
      "close": "57.10",
      "average": "56.8584",
      "volume": "18823",
      "turnover": "1070246.5",
      "trades": "223"
    },
    {
      "date": "2024-03-18",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.10",
      "high": "58.00",
      "low": "55.60",
      "close": "55.60",
      "average": "56.4021",
      "volume": "27164",
      "turnover": "1532105.7",
      "trades": "302"
    },
    {
      "date": "2024-03-19",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.50",
      "low": "55.10",
      "close": "55.60",
      "average": "55.7468",
      "volume": "10497",
      "turnover": "585174.6",
      "trades": "165"
    },
    {
      "date": "2024-03-20",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.30",
      "low": "54.40",
      "close": "54.60",
      "average": "55.0436",
      "volume": "30567",
      "turnover": "1682516.3",
      "trades": "287"
    },
    {
      "date": "2024-03-21",
      "bid": "56.40",
      "ask": "56.50",
      "open": "54.70",
      "high": "56.60",
      "low": "54.70",
      "close": "56.40",
      "average": "55.6151",
      "volume": "12853",
      "turnover": "714820.9",
      "trades": "220"
    },
    {
      "date": "2024-03-22",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.40",
      "high": "57.00",
      "low": "55.40",
      "close": "56.10",
      "average": "56.2606",
      "volume": "17689",
      "turnover": "995193.8",
      "trades": "244"
    },
    {
      "date": "2024-03-25",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.10",
      "high": "56.90",
      "low": "53.80",
      "close": "55.10",
      "average": "55.8739",
      "volume": "21944",
      "turnover": "1225760.89",
      "trades": "391"
    },
    {
      "date": "2024-03-26",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.10",
      "high": "56.30",
      "low": "55.10",
      "close": "56.00",
      "average": "55.735",
      "volume": "19254",
      "turnover": "1073122.6",
      "trades": "286"
    },
    {
      "date": "2024-03-27",
      "bid": "56.40",
      "ask": "56.70",
      "open": "56.20",
      "high": "56.80",
      "low": "55.60",
      "close": "56.40",
      "average": "56.3759",
      "volume": "20135",
      "turnover": "1135128.5",
      "trades": "341"
    },
    {
      "date": "2024-03-28",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.00",
      "low": "55.60",
      "close": "56.90",
      "average": "56.5137",
      "volume": "12983",
      "turnover": "733716.9",
      "trades": "245"
    },
    {
      "date": "2024-04-02",
      "bid": "57.50",
      "ask": "57.70",
      "open": "56.90",
      "high": "58.50",
      "low": "56.90",
      "close": "57.40",
      "average": "57.8882",
      "volume": "59665",
      "turnover": "3453897.05",
      "trades": "652"
    },
    {
      "date": "2024-04-03",
      "bid": "58.30",
      "ask": "58.60",
      "open": "57.95",
      "high": "59.30",
      "low": "57.60",
      "close": "58.70",
      "average": "58.4586",
      "volume": "29401",
      "turnover": "1718740.05",
      "trades": "397"
    },
    {
      "date": "2024-04-04",
      "bid": "58.15",
      "ask": "58.40",
      "open": "58.75",
      "high": "59.00",
      "low": "56.70",
      "close": "58.05",
      "average": "58.0637",
      "volume": "29157",
      "turnover": "1692963.8",
      "trades": "437"
    },
    {
      "date": "2024-04-05",
      "bid": "58.00",
      "ask": "59.00",
      "open": "57.80",
      "high": "59.00",
      "low": "57.50",
      "close": "58.10",
      "average": "58.0775",
      "volume": "42881",
      "turnover": "2490424.1",
      "trades": "404"
    },
    {
      "date": "2024-04-08",
      "bid": "58.50",
      "ask": "58.55",
      "open": "58.20",
      "high": "58.75",
      "low": "58.10",
      "close": "58.10",
      "average": "58.2596",
      "volume": "14480",
      "turnover": "843599",
      "trades": "333"
    },
    {
      "date": "2024-04-09",
      "bid": "58.30",
      "ask": "58.60",
      "open": "58.30",
      "high": "59.60",
      "low": "58.10",
      "close": "58.10",
      "average": "58.9214",
      "volume": "21299",
      "turnover": "1254966",
      "trades": "301"
    },
    {
      "date": "2024-04-10",
      "bid": "59.15",
      "ask": "59.30",
      "open": "58.60",
      "high": "59.40",
      "low": "57.80",
      "close": "59.05",
      "average": "58.7092",
      "volume": "24659",
      "turnover": "1447710.2",
      "trades": "282"
    },
    {
      "date": "2024-04-11",
      "bid": "58.50",
      "ask": "58.80",
      "open": "59.20",
      "high": "59.40",
      "low": "58.20",
      "close": "58.20",
      "average": "58.8644",
      "volume": "12186",
      "turnover": "717224.95",
      "trades": "258"
    },
    {
      "date": "2024-04-12",
      "bid": "57.85",
      "ask": "58.10",
      "open": "58.20",
      "high": "59.40",
      "low": "57.80",
      "close": "57.80",
      "average": "58.7505",
      "volume": "13364",
      "turnover": "785142",
      "trades": "248"
    },
    {
      "date": "2024-04-15",
      "bid": "57.05",
      "ask": "58.35",
      "open": "57.85",
      "high": "58.30",
      "low": "56.70",
      "close": "56.70",
      "average": "57.6302",
      "volume": "16206",
      "turnover": "933955.5",
      "trades": "290"
    },
    {
      "date": "2024-04-16",
      "bid": "56.20",
      "ask": "56.35",
      "open": "56.70",
      "high": "57.05",
      "low": "56.00",
      "close": "56.35",
      "average": "56.5377",
      "volume": "15316",
      "turnover": "865931.55",
      "trades": "200"
    },
    {
      "date": "2024-04-17",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.35",
      "high": "57.00",
      "low": "55.75",
      "close": "56.00",
      "average": "56.2713",
      "volume": "16229",
      "turnover": "913226.85",
      "trades": "173"
    },
    {
      "date": "2024-04-18",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.00",
      "high": "56.75",
      "low": "55.55",
      "close": "56.00",
      "average": "56.1845",
      "volume": "20349",
      "turnover": "1143298.75",
      "trades": "241"
    },
    {
      "date": "2024-04-19",
      "bid": "56.90",
      "ask": "57.25",
      "open": "56.00",
      "high": "57.70",
      "low": "56.00",
      "close": "57.25",
      "average": "57.1624",
      "volume": "13958",
      "turnover": "797872.75",
      "trades": "199"
    },
    {
      "date": "2024-04-22",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.25",
      "high": "57.35",
      "low": "56.50",
      "close": "56.50",
      "average": "57.0317",
      "volume": "30394",
      "turnover": "1733419.5",
      "trades": "273"
    },
    {
      "date": "2024-04-23",
      "bid": "58.20",
      "ask": "58.25",
      "open": "56.50",
      "high": "58.50",
      "low": "56.50",
      "close": "58.50",
      "average": "57.9905",
      "volume": "19876",
      "turnover": "1152622.39",
      "trades": "281"
    },
    {
      "date": "2024-04-24",
      "bid": "56.80",
      "ask": "57.15",
      "open": "58.55",
      "high": "58.55",
      "low": "56.75",
      "close": "56.95",
      "average": "57.5437",
      "volume": "17974",
      "turnover": "1034290.1",
      "trades": "270"
    },
    {
      "date": "2024-04-25",
      "bid": "56.80",
      "ask": "56.95",
      "open": "56.95",
      "high": "56.95",
      "low": "55.30",
      "close": "56.95",
      "average": "56.0453",
      "volume": "45743",
      "turnover": "2563682.29",
      "trades": "467"
    },
    {
      "date": "2024-04-26",
      "bid": "56.10",
      "ask": "56.25",
      "open": "57.00",
      "high": "57.00",
      "low": "55.65",
      "close": "55.65",
      "average": "56.3598",
      "volume": "17088",
      "turnover": "963076.9",
      "trades": "344"
    },
    {
      "date": "2024-04-29",
      "bid": "56.25",
      "ask": "56.45",
      "open": "55.65",
      "high": "56.90",
      "low": "55.65",
      "close": "56.20",
      "average": "56.2933",
      "volume": "17554",
      "turnover": "988173.25",
      "trades": "337"
    },
    {
      "date": "2024-04-30",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.90",
      "high": "56.90",
      "low": "55.45",
      "close": "55.75",
      "average": "55.8589",
      "volume": "23169",
      "turnover": "1294194.1",
      "trades": "244"
    },
    {
      "date": "2024-05-02",
      "bid": "55.70",
      "ask": "56.65",
      "open": "55.75",
      "high": "56.00",
      "low": "55.15",
      "close": "55.70",
      "average": "55.5101",
      "volume": "15707",
      "turnover": "871897.1",
      "trades": "285"
    },
    {
      "date": "2024-05-03",
      "bid": "56.00",
      "ask": "56.30",
      "open": "55.75",
      "high": "56.65",
      "low": "55.75",
      "close": "56.30",
      "average": "56.3257",
      "volume": "11743",
      "turnover": "661432.7",
      "trades": "225"
    },
    {
      "date": "2024-05-06",
      "bid": "57.00",
      "ask": "57.55",
      "open": "56.30",
      "high": "57.80",
      "low": "55.80",
      "close": "57.75",
      "average": "56.7751",
      "volume": "25994",
      "turnover": "1475811.95",
      "trades": "363"
    },
    {
      "date": "2024-05-07",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.75",
      "high": "58.80",
      "low": "57.20",
      "close": "57.90",
      "average": "58.093",
      "volume": "36316",
      "turnover": "2109706.95",
      "trades": "351"
    },
    {
      "date": "2024-05-08",
      "bid": "58.90",
      "ask": "59.00",
      "open": "57.95",
      "high": "59.00",
      "low": "57.95",
      "close": "59.00",
      "average": "58.7765",
      "volume": "40864",
      "turnover": "2401844.25",
      "trades": "315"
    },
    {
      "date": "2024-05-10",
      "bid": "59.75",
      "ask": "60.25",
      "open": "59.00",
      "high": "60.50",
      "low": "59.00",
      "close": "59.65",
      "average": "60.0214",
      "volume": "48678",
      "turnover": "2921719.65",
      "trades": "452"
    },
    {
      "date": "2024-05-13",
      "bid": "60.90",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.5235",
      "volume": "27054",
      "turnover": "1637403.3",
      "trades": "296"
    },
    {
      "date": "2024-05-14",
      "bid": "59.50",
      "ask": "59.75",
      "open": "60.20",
      "high": "60.20",
      "low": "58.35",
      "close": "59.00",
      "average": "59.1176",
      "volume": "79013",
      "turnover": "4671061.55",
      "trades": "621"
    },
    {
      "date": "2024-05-15",
      "bid": "59.25",
      "ask": "59.50",
      "open": "58.90",
      "high": "60.00",
      "low": "58.05",
      "close": "60.00",
      "average": "58.8084",
      "volume": "51394",
      "turnover": "3022396.6",
      "trades": "606"
    },
    {
      "date": "2024-05-16",
      "bid": "59.95",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.15",
      "low": "58.50",
      "close": "58.80",
      "average": "59.2438",
      "volume": "22030",
      "turnover": "1305141.3",
      "trades": "375"
    },
    {
      "date": "2024-05-17",
      "bid": "59.90",
      "ask": "60.00",
      "open": "58.80",
      "high": "60.50",
      "low": "58.80",
      "close": "59.65",
      "average": "59.9986",
      "volume": "24335",
      "turnover": "1460066.5",
      "trades": "290"
    },
    {
      "date": "2024-05-20",
      "bid": "59.70",
      "ask": "59.95",
      "open": "59.65",
      "high": "60.05",
      "low": "59.05",
      "close": "59.90",
      "average": "59.4324",
      "volume": "13528",
      "turnover": "803986.45",
      "trades": "204"
    },
    {
      "date": "2024-05-21",
      "bid": "59.90",
      "ask": "60.20",
      "open": "59.95",
      "high": "60.20",
      "low": "59.50",
      "close": "59.60",
      "average": "59.7642",
      "volume": "13609",
      "turnover": "813330.9",
      "trades": "201"
    },
    {
      "date": "2024-05-22",
      "bid": "59.50",
      "ask": "59.75",
      "open": "59.60",
      "high": "60.45",
      "low": "59.10",
      "close": "59.10",
      "average": "59.7662",
      "volume": "17925",
      "turnover": "1071308.35",
      "trades": "223"
    },
    {
      "date": "2024-05-23",
      "bid": "59.10",
      "ask": "59.55",
      "open": "59.10",
      "high": "60.15",
      "low": "59.05",
      "close": "59.05",
      "average": "59.7188",
      "volume": "12071",
      "turnover": "720865.4",
      "trades": "189"
    },
    {
      "date": "2024-05-24",
      "bid": "62.05",
      "ask": "63.00",
      "open": "59.00",
      "high": "62.60",
      "low": "59.00",
      "close": "62.60",
      "average": "60.6907",
      "volume": "50243",
      "turnover": "3049282.3",
      "trades": "414"
    },
    {
      "date": "2024-05-27",
      "bid": "61.85",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.60",
      "low": "61.00",
      "close": "62.00",
      "average": "61.7884",
      "volume": "30718",
      "turnover": "1898016.5",
      "trades": "343"
    },
    {
      "date": "2024-05-28",
      "bid": "62.85",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.10",
      "low": "61.60",
      "close": "62.80",
      "average": "62.4342",
      "volume": "24178",
      "turnover": "1509534.45",
      "trades": "345"
    },
    {
      "date": "2024-05-29",
      "bid": "61.85",
      "ask": "62.95",
      "open": "62.80",
      "high": "63.25",
      "low": "61.50",
      "close": "63.00",
      "average": "62.106",
      "volume": "22326",
      "turnover": "1386579.3",
      "trades": "254"
    },
    {
      "date": "2024-05-30",
      "bid": "63.00",
      "ask": "63.05",
      "open": "63.00",
      "high": "63.45",
      "low": "62.65",
      "close": "63.35",
      "average": "63.1236",
      "volume": "20968",
      "turnover": "1323574.95",
      "trades": "273"
    },
    {
      "date": "2024-05-31",
      "bid": "61.50",
      "ask": "61.65",
      "open": "63.35",
      "high": "63.35",
      "low": "61.30",
      "close": "61.50",
      "average": "62.0705",
      "volume": "27964",
      "turnover": "1735739.9",
      "trades": "375"
    },
    {
      "date": "2024-06-03",
      "bid": "60.80",
      "ask": "60.85",
      "open": "61.55",
      "high": "62.00",
      "low": "60.80",
      "close": "60.80",
      "average": "61.3607",
      "volume": "48244",
      "turnover": "2960284",
      "trades": "432"
    },
    {
      "date": "2024-06-04",
      "bid": "60.95",
      "ask": "61.55",
      "open": "60.80",
      "high": "61.70",
      "low": "60.80",
      "close": "60.90",
      "average": "61.3033",
      "volume": "23746",
      "turnover": "1455709",
      "trades": "237"
    },
    {
      "date": "2024-06-05",
      "bid": "60.00",
      "ask": "60.45",
      "open": "60.90",
      "high": "61.35",
      "low": "60.00",
      "close": "60.15",
      "average": "60.3841",
      "volume": "12361",
      "turnover": "746407.8",
      "trades": "233"
    },
    {
      "date": "2024-06-07",
      "bid": "60.85",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.35",
      "low": "60.15",
      "close": "60.65",
      "average": "60.6594",
      "volume": "18980",
      "turnover": "1151314.64",
      "trades": "243"
    },
    {
      "date": "2024-06-10",
      "bid": "59.75",
      "ask": "59.95",
      "open": "60.70",
      "high": "60.95",
      "low": "59.70",
      "close": "59.95",
      "average": "60.4219",
      "volume": "30185",
      "turnover": "1823834.6",
      "trades": "264"
    },
    {
      "date": "2024-06-11",
      "bid": "54.80",
      "ask": "55.05",
      "open": "57.65",
      "high": "57.65",
      "low": "54.50",
      "close": "55.95",
      "average": "55.6444",
      "volume": "68493",
      "turnover": "3811250.7",
      "trades": "623"
    },
    {
      "date": "2024-06-12",
      "bid": "55.00",
      "ask": "55.05",
      "open": "55.80",
      "high": "55.80",
      "low": "54.40",
      "close": "55.00",
      "average": "55.0285",
      "volume": "59270",
      "turnover": "3261539.35",
      "trades": "368"
    },
    {
      "date": "2024-06-13",
      "bid": "55.05",
      "ask": "55.40",
      "open": "54.95",
      "high": "55.35",
      "low": "54.55",
      "close": "54.85",
      "average": "54.902",
      "volume": "22145",
      "turnover": "1215805.39",
      "trades": "196"
    },
    {
      "date": "2024-06-14",
      "bid": "55.70",
      "ask": "56.05",
      "open": "54.85",
      "high": "56.15",
      "low": "54.75",
      "close": "55.60",
      "average": "55.568",
      "volume": "11117",
      "turnover": "617749.6",
      "trades": "181"
    },
    {
      "date": "2024-06-17",
      "bid": "58.30",
      "ask": "58.40",
      "open": "55.60",
      "high": "58.55",
      "low": "55.60",
      "close": "58.55",
      "average": "57.095",
      "volume": "32390",
      "turnover": "1849308.2",
      "trades": "294"
    },
    {
      "date": "2024-06-18",
      "bid": "58.85",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.95",
      "low": "58.65",
      "close": "58.65",
      "average": "59.2752",
      "volume": "17929",
      "turnover": "1062744.5",
      "trades": "178"
    },
    {
      "date": "2024-06-19",
      "bid": "58.60",
      "ask": "58.95",
      "open": "58.65",
      "high": "59.50",
      "low": "57.90",
      "close": "58.90",
      "average": "58.8358",
      "volume": "19966",
      "turnover": "1174716.5",
      "trades": "202"
    },
    {
      "date": "2024-06-20",
      "bid": "59.70",
      "ask": "59.95",
      "open": "58.90",
      "high": "59.95",
      "low": "58.05",
      "close": "59.80",
      "average": "59.3257",
      "volume": "30084",
      "turnover": "1784753.05",
      "trades": "392"
    },
    {
      "date": "2024-06-24",
      "bid": "62.05",
      "ask": "62.45",
      "open": "59.80",
      "high": "62.90",
      "low": "59.80",
      "close": "62.45",
      "average": "62.1175",
      "volume": "56935",
      "turnover": "3536660.15",
      "trades": "455"
    },
    {
      "date": "2024-06-25",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.45",
      "high": "62.45",
      "low": "61.80",
      "close": "61.90",
      "average": "62.2227",
      "volume": "19340",
      "turnover": "1203386.14",
      "trades": "271"
    },
    {
      "date": "2024-06-26",
      "bid": "62.35",
      "ask": "62.65",
      "open": "61.90",
      "high": "62.80",
      "low": "61.80",
      "close": "62.45",
      "average": "62.2884",
      "volume": "19832",
      "turnover": "1235303.95",
      "trades": "235"
    },
    {
      "date": "2024-06-27",
      "bid": "63.40",
      "ask": "63.60",
      "open": "62.85",
      "high": "63.70",
      "low": "62.45",
      "close": "63.65",
      "average": "63.2219",
      "volume": "23501",
      "turnover": "1485778.1",
      "trades": "278"
    },
    {
      "date": "2024-06-28",
      "bid": "63.85",
      "ask": "64.15",
      "open": "64.05",
      "high": "64.25",
      "low": "63.30",
      "close": "64.20",
      "average": "63.6958",
      "volume": "27272",
      "turnover": "1737110.65",
      "trades": "255"
    },
    {
      "date": "2024-07-01",
      "bid": "62.95",
      "ask": "63.80",
      "open": "64.20",
      "high": "65.40",
      "low": "62.05",
      "close": "62.05",
      "average": "64.2719",
      "volume": "29203",
      "turnover": "1876931.05",
      "trades": "280"
    },
    {
      "date": "2024-07-02",
      "bid": "63.50",
      "ask": "63.70",
      "open": "62.55",
      "high": "64.00",
      "low": "62.55",
      "close": "63.70",
      "average": "63.3167",
      "volume": "15471",
      "turnover": "979572.15",
      "trades": "224"
    },
    {
      "date": "2024-07-03",
      "bid": "63.15",
      "ask": "63.65",
      "open": "63.50",
      "high": "64.50",
      "low": "63.20",
      "close": "63.20",
      "average": "63.8742",
      "volume": "16489",
      "turnover": "1053221.6",
      "trades": "163"
    },
    {
      "date": "2024-07-04",
      "bid": "64.35",
      "ask": "64.50",
      "open": "63.20",
      "high": "64.50",
      "low": "63.20",
      "close": "64.35",
      "average": "64.1283",
      "volume": "18927",
      "turnover": "1213756.35",
      "trades": "224"
    },
    {
      "date": "2024-07-05",
      "bid": "63.20",
      "ask": "63.75",
      "open": "64.35",
      "high": "64.50",
      "low": "63.75",
      "close": "63.80",
      "average": "64.3162",
      "volume": "14164",
      "turnover": "910974.7",
      "trades": "175"
    },
    {
      "date": "2024-07-08",
      "bid": "63.75",
      "ask": "63.90",
      "open": "63.80",
      "high": "64.45",
      "low": "63.30",
      "close": "63.70",
      "average": "63.8976",
      "volume": "10375",
      "turnover": "662937.95",
      "trades": "166"
    },
    {
      "date": "2024-07-09",
      "bid": "63.00",
      "ask": "63.25",
      "open": "63.50",
      "high": "64.50",
      "low": "62.95",
      "close": "62.95",
      "average": "63.4661",
      "volume": "8021",
      "turnover": "509061.2",
      "trades": "129"
    },
    {
      "date": "2024-07-10",
      "bid": "62.00",
      "ask": "63.10",
      "open": "62.95",
      "high": "63.65",
      "low": "61.10",
      "close": "62.45",
      "average": "61.9384",
      "volume": "19650",
      "turnover": "1217090.25",
      "trades": "201"
    },
    {
      "date": "2024-07-11",
      "bid": "60.00",
      "ask": "60.20",
      "open": "62.45",
      "high": "62.75",
      "low": "60.00",
      "close": "60.00",
      "average": "62.0722",
      "volume": "20754",
      "turnover": "1288245.5",
      "trades": "268"
    },
    {
      "date": "2024-07-12",
      "bid": "61.25",
      "ask": "61.50",
      "open": "60.05",
      "high": "62.00",
      "low": "60.05",
      "close": "61.45",
      "average": "61.4952",
      "volume": "13010",
      "turnover": "800053",
      "trades": "167"
    },
    {
      "date": "2024-07-15",
      "bid": "61.60",
      "ask": "61.65",
      "open": "61.45",
      "high": "61.95",
      "low": "60.00",
      "close": "61.65",
      "average": "61.0276",
      "volume": "17864",
      "turnover": "1090197.39",
      "trades": "194"
    },
    {
      "date": "2024-07-16",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.60",
      "high": "61.60",
      "low": "60.05",
      "close": "60.70",
      "average": "60.7123",
      "volume": "18403",
      "turnover": "1117288.5",
      "trades": "159"
    },
    {
      "date": "2024-07-17",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.50",
      "high": "61.10",
      "low": "60.00",
      "close": "60.00",
      "average": "60.3339",
      "volume": "11852",
      "turnover": "715077.7",
      "trades": "131"
    },
    {
      "date": "2024-07-18",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.85",
      "low": "59.85",
      "close": "60.50",
      "average": "60.391",
      "volume": "21080",
      "turnover": "1273043.25",
      "trades": "160"
    },
    {
      "date": "2024-07-19",
      "bid": "60.85",
      "ask": "62.00",
      "open": "60.50",
      "high": "62.00",
      "low": "60.45",
      "close": "60.70",
      "average": "61.0956",
      "volume": "14149",
      "turnover": "864441.25",
      "trades": "131"
    },
    {
      "date": "2024-07-22",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.70",
      "high": "60.85",
      "low": "59.55",
      "close": "60.80",
      "average": "60.2229",
      "volume": "14779",
      "turnover": "890033.55",
      "trades": "161"
    },
    {
      "date": "2024-07-23",
      "bid": "60.15",
      "ask": "60.50",
      "open": "60.80",
      "high": "60.95",
      "low": "59.85",
      "close": "60.15",
      "average": "60.3987",
      "volume": "8968",
      "turnover": "541655.6",
      "trades": "116"
    },
    {
      "date": "2024-07-24",
      "bid": "57.30",
      "ask": "57.95",
      "open": "60.15",
      "high": "60.15",
      "low": "57.40",
      "close": "57.95",
      "average": "58.7477",
      "volume": "22287",
      "turnover": "1309309.85",
      "trades": "260"
    },
    {
      "date": "2024-07-25",
      "bid": "58.35",
      "ask": "58.40",
      "open": "57.95",
      "high": "58.60",
      "low": "56.00",
      "close": "58.35",
      "average": "56.804",
      "volume": "22337",
      "turnover": "1268831.25",
      "trades": "255"
    },
    {
      "date": "2024-07-26",
      "bid": "57.70",
      "ask": "58.15",
      "open": "58.35",
      "high": "58.35",
      "low": "57.05",
      "close": "57.70",
      "average": "57.5523",
      "volume": "10112",
      "turnover": "581968.85",
      "trades": "192"
    },
    {
      "date": "2024-07-29",
      "bid": "59.00",
      "ask": "59.30",
      "open": "57.70",
      "high": "59.35",
      "low": "57.50",
      "close": "59.35",
      "average": "58.1363",
      "volume": "14830",
      "turnover": "862161.25",
      "trades": "212"
    },
    {
      "date": "2024-07-30",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.35",
      "high": "59.35",
      "low": "58.60",
      "close": "58.90",
      "average": "58.9066",
      "volume": "15219",
      "turnover": "896499.35",
      "trades": "174"
    },
    {
      "date": "2024-07-31",
      "bid": "58.20",
      "ask": "58.55",
      "open": "58.90",
      "high": "58.90",
      "low": "57.30",
      "close": "58.20",
      "average": "58.1031",
      "volume": "20376",
      "turnover": "1183908.64",
      "trades": "209"
    },
    {
      "date": "2024-08-01",
      "bid": "57.15",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.20",
      "low": "57.05",
      "close": "58.10",
      "average": "57.6852",
      "volume": "14828",
      "turnover": "855355.85",
      "trades": "191"
    },
    {
      "date": "2024-08-02",
      "bid": "55.40",
      "ask": "56.00",
      "open": "58.10",
      "high": "58.10",
      "low": "55.30",
      "close": "55.30",
      "average": "57.0117",
      "volume": "15408",
      "turnover": "878436.3",
      "trades": "210"
    },
    {
      "date": "2024-08-05",
      "bid": "54.10",
      "ask": "54.60",
      "open": "53.00",
      "high": "55.00",
      "low": "47.12",
      "close": "54.60",
      "average": "53.4306",
      "volume": "50681",
      "turnover": "2707914.08",
      "trades": "379"
    },
    {
      "date": "2024-08-06",
      "bid": "54.70",
      "ask": "55.35",
      "open": "54.20",
      "high": "55.40",
      "low": "54.20",
      "close": "55.40",
      "average": "55.0235",
      "volume": "10705",
      "turnover": "589026.85",
      "trades": "136"
    },
    {
      "date": "2024-08-07",
      "bid": "54.65",
      "ask": "55.35",
      "open": "55.40",
      "high": "55.40",
      "low": "54.50",
      "close": "55.35",
      "average": "54.7646",
      "volume": "16691",
      "turnover": "914076.65",
      "trades": "174"
    },
    {
      "date": "2024-08-08",
      "bid": "54.70",
      "ask": "55.35",
      "open": "55.40",
      "high": "55.40",
      "low": "53.40",
      "close": "55.40",
      "average": "54.2193",
      "volume": "10638",
      "turnover": "576785.2",
      "trades": "134"
    },
    {
      "date": "2024-08-09",
      "bid": "50.10",
      "ask": "50.30",
      "open": "54.50",
      "high": "54.50",
      "low": "48.24",
      "close": "50.00",
      "average": "50.0533",
      "volume": "147811",
      "turnover": "7398434.82",
      "trades": "896"
    },
    {
      "date": "2024-08-12",
      "bid": "49.98",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.35",
      "low": "48.96",
      "close": "50.35",
      "average": "49.6834",
      "volume": "25132",
      "turnover": "1248644.13",
      "trades": "253"
    },
    {
      "date": "2024-08-13",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.35",
      "high": "50.75",
      "low": "50.00",
      "close": "50.00",
      "average": "50.4468",
      "volume": "15533",
      "turnover": "783589.55",
      "trades": "129"
    },
    {
      "date": "2024-08-14",
      "bid": "48.74",
      "ask": "48.78",
      "open": "50.00",
      "high": "50.70",
      "low": "48.60",
      "close": "48.60",
      "average": "49.3524",
      "volume": "21928",
      "turnover": "1082094.64",
      "trades": "205"
    },
    {
      "date": "2024-08-15",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.62",
      "high": "48.92",
      "low": "47.00",
      "close": "48.92",
      "average": "47.8176",
      "volume": "37432",
      "turnover": "1789907.22",
      "trades": "270"
    },
    {
      "date": "2024-08-16",
      "bid": "49.18",
      "ask": "49.36",
      "open": "48.92",
      "high": "50.40",
      "low": "48.36",
      "close": "48.36",
      "average": "49.3661",
      "volume": "16754",
      "turnover": "827080.03",
      "trades": "172"
    },
    {
      "date": "2024-08-19",
      "bid": "50.10",
      "ask": "50.95",
      "open": "48.38",
      "high": "52.10",
      "low": "48.38",
      "close": "49.96",
      "average": "50.2795",
      "volume": "19884",
      "turnover": "999757.23",
      "trades": "216"
    },
    {
      "date": "2024-08-20",
      "bid": "52.15",
      "ask": "52.25",
      "open": "49.94",
      "high": "53.15",
      "low": "49.92",
      "close": "52.15",
      "average": "51.9286",
      "volume": "25226",
      "turnover": "1309949.98",
      "trades": "166"
    },
    {
      "date": "2024-08-21",
      "bid": "53.00",
      "ask": "53.50",
      "open": "52.35",
      "high": "53.95",
      "low": "52.15",
      "close": "53.00",
      "average": "53.1731",
      "volume": "42430",
      "turnover": "2256136.75",
      "trades": "221"
    },
    {
      "date": "2024-08-22",
      "bid": "54.60",
      "ask": "54.85",
      "open": "53.15",
      "high": "54.90",
      "low": "53.15",
      "close": "54.85",
      "average": "54.2344",
      "volume": "37146",
      "turnover": "2014579.45",
      "trades": "266"
    },
    {
      "date": "2024-08-23",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.80",
      "high": "54.80",
      "low": "53.75",
      "close": "54.00",
      "average": "54.4445",
      "volume": "25163",
      "turnover": "1369988.05",
      "trades": "212"
    },
    {
      "date": "2024-08-26",
      "bid": "54.35",
      "ask": "55.00",
      "open": "54.40",
      "high": "55.00",
      "low": "54.00",
      "close": "54.55",
      "average": "54.6721",
      "volume": "30197",
      "turnover": "1650932.08",
      "trades": "286"
    },
    {
      "date": "2024-08-27",
      "bid": "55.15",
      "ask": "55.55",
      "open": "53.90",
      "high": "55.45",
      "low": "53.90",
      "close": "55.05",
      "average": "54.5577",
      "volume": "20216",
      "turnover": "1102937.6",
      "trades": "216"
    },
    {
      "date": "2024-08-28",
      "bid": "53.80",
      "ask": "54.05",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.05",
      "average": "53.8918",
      "volume": "30895",
      "turnover": "1664987.45",
      "trades": "265"
    },
    {
      "date": "2024-08-29",
      "bid": "52.40",
      "ask": "52.50",
      "open": "54.05",
      "high": "54.05",
      "low": "52.35",
      "close": "52.35",
      "average": "53.2763",
      "volume": "22944",
      "turnover": "1222372.5",
      "trades": "174"
    },
    {
      "date": "2024-08-30",
      "bid": "53.00",
      "ask": "53.35",
      "open": "52.30",
      "high": "53.75",
      "low": "52.30",
      "close": "53.75",
      "average": "53.1601",
      "volume": "22587",
      "turnover": "1200727.2",
      "trades": "140"
    },
    {
      "date": "2024-09-02",
      "bid": "54.05",
      "ask": "54.70",
      "open": "53.75",
      "high": "54.70",
      "low": "52.95",
      "close": "54.00",
      "average": "53.8749",
      "volume": "20119",
      "turnover": "1083908.5",
      "trades": "180"
    },
    {
      "date": "2024-09-03",
      "bid": "53.35",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.70",
      "low": "53.35",
      "close": "53.65",
      "average": "53.8924",
      "volume": "21962",
      "turnover": "1183585.25",
      "trades": "141"
    },
    {
      "date": "2024-09-04",
      "bid": "53.30",
      "ask": "53.80",
      "open": "53.10",
      "high": "54.05",
      "low": "53.00",
      "close": "54.05",
      "average": "53.5429",
      "volume": "13672",
      "turnover": "732039.15",
      "trades": "127"
    },
    {
      "date": "2024-09-05",
      "bid": "53.55",
      "ask": "54.40",
      "open": "54.05",
      "high": "54.75",
      "low": "53.50",
      "close": "54.75",
      "average": "53.8829",
      "volume": "6880",
      "turnover": "370714.3",
      "trades": "91"
    },
    {
      "date": "2024-09-06",
      "bid": "53.25",
      "ask": "53.65",
      "open": "54.70",
      "high": "54.70",
      "low": "53.20",
      "close": "54.70",
      "average": "53.4707",
      "volume": "11674",
      "turnover": "624217.2",
      "trades": "123"
    },
    {
      "date": "2024-09-09",
      "bid": "53.90",
      "ask": "53.95",
      "open": "54.65",
      "high": "54.65",
      "low": "53.20",
      "close": "53.95",
      "average": "53.6844",
      "volume": "14193",
      "turnover": "761942.45",
      "trades": "137"
    },
    {
      "date": "2024-09-10",
      "bid": "53.05",
      "ask": "53.45",
      "open": "54.00",
      "high": "54.00",
      "low": "52.85",
      "close": "53.45",
      "average": "53.2058",
      "volume": "11530",
      "turnover": "613462.85",
      "trades": "106"
    },
    {
      "date": "2024-09-11",
      "bid": "52.25",
      "ask": "52.50",
      "open": "53.50",
      "high": "53.50",
      "low": "52.20",
      "close": "52.20",
      "average": "52.8577",
      "volume": "12834",
      "turnover": "678376.05",
      "trades": "131"
    },
    {
      "date": "2024-09-12",
      "bid": "52.50",
      "ask": "52.95",
      "open": "52.20",
      "high": "52.95",
      "low": "51.75",
      "close": "52.95",
      "average": "52.2692",
      "volume": "8639",
      "turnover": "451554.05",
      "trades": "114"
    },
    {
      "date": "2024-09-13",
      "bid": "53.25",
      "ask": "53.45",
      "open": "52.95",
      "high": "53.60",
      "low": "52.95",
      "close": "53.25",
      "average": "53.3629",
      "volume": "11300",
      "turnover": "603000.75",
      "trades": "121"
    },
    {
      "date": "2024-09-16",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.25",
      "high": "53.35",
      "low": "52.60",
      "close": "53.20",
      "average": "52.9734",
      "volume": "5434",
      "turnover": "287857.3",
      "trades": "114"
    },
    {
      "date": "2024-09-17",
      "bid": "51.90",
      "ask": "52.70",
      "open": "53.15",
      "high": "53.20",
      "low": "51.75",
      "close": "52.10",
      "average": "52.5749",
      "volume": "12167",
      "turnover": "639678.2",
      "trades": "164"
    },
    {
      "date": "2024-09-18",
      "bid": "52.05",
      "ask": "52.90",
      "open": "52.05",
      "high": "52.90",
      "low": "51.80",
      "close": "51.80",
      "average": "52.5704",
      "volume": "6370",
      "turnover": "334873.15",
      "trades": "87"
    },
    {
      "date": "2024-09-19",
      "bid": "51.40",
      "ask": "51.45",
      "open": "51.85",
      "high": "52.75",
      "low": "51.00",
      "close": "51.00",
      "average": "52.0908",
      "volume": "9524",
      "turnover": "495976.8",
      "trades": "164"
    },
    {
      "date": "2024-09-20",
      "bid": "50.95",
      "ask": "51.40",
      "open": "50.70",
      "high": "51.40",
      "low": "50.10",
      "close": "50.95",
      "average": "50.8407",
      "volume": "17803",
      "turnover": "905117.3",
      "trades": "202"
    },
    {
      "date": "2024-09-23",
      "bid": "50.15",
      "ask": "50.40",
      "open": "50.90",
      "high": "50.95",
      "low": "50.10",
      "close": "50.15",
      "average": "50.6738",
      "volume": "18488",
      "turnover": "936726",
      "trades": "160"
    },
    {
      "date": "2024-09-24",
      "bid": "51.45",
      "ask": "51.50",
      "open": "50.15",
      "high": "52.15",
      "low": "50.15",
      "close": "51.50",
      "average": "51.2615",
      "volume": "23011",
      "turnover": "1179579.35",
      "trades": "142"
    },
    {
      "date": "2024-09-25",
      "bid": "51.20",
      "ask": "51.90",
      "open": "51.55",
      "high": "52.00",
      "low": "50.55",
      "close": "52.00",
      "average": "51.3227",
      "volume": "19453",
      "turnover": "998380.75",
      "trades": "175"
    },
    {
      "date": "2024-09-26",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.50",
      "high": "52.65",
      "low": "50.80",
      "close": "51.40",
      "average": "51.5978",
      "volume": "15443",
      "turnover": "796824.95",
      "trades": "180"
    },
    {
      "date": "2024-09-27",
      "bid": "51.40",
      "ask": "51.90",
      "open": "51.40",
      "high": "52.00",
      "low": "51.20",
      "close": "51.95",
      "average": "51.6595",
      "volume": "9674",
      "turnover": "499753.95",
      "trades": "119"
    },
    {
      "date": "2024-09-30",
      "bid": "52.05",
      "ask": "52.45",
      "open": "51.95",
      "high": "52.70",
      "low": "51.95",
      "close": "52.50",
      "average": "52.3155",
      "volume": "7198",
      "turnover": "376566.7",
      "trades": "131"
    },
    {
      "date": "2024-10-01",
      "bid": "51.50",
      "ask": "51.80",
      "open": "52.40",
      "high": "52.40",
      "low": "51.00",
      "close": "51.75",
      "average": "51.5992",
      "volume": "17473",
      "turnover": "901592.05",
      "trades": "172"
    },
    {
      "date": "2024-10-02",
      "bid": "51.10",
      "ask": "51.75",
      "open": "51.75",
      "high": "51.75",
      "low": "50.45",
      "close": "51.00",
      "average": "50.967",
      "volume": "12327",
      "turnover": "628269.9",
      "trades": "120"
    },
    {
      "date": "2024-10-03",
      "bid": "50.50",
      "ask": "50.85",
      "open": "51.00",
      "high": "51.00",
      "low": "50.50",
      "close": "50.50",
      "average": "50.7358",
      "volume": "7066",
      "turnover": "358499.25",
      "trades": "95"
    },
    {
      "date": "2024-10-04",
      "bid": "49.88",
      "ask": "50.00",
      "open": "50.50",
      "high": "50.90",
      "low": "49.76",
      "close": "50.00",
      "average": "50.0401",
      "volume": "19756",
      "turnover": "988591.77",
      "trades": "155"
    },
    {
      "date": "2024-10-07",
      "bid": "51.80",
      "ask": "52.00",
      "open": "50.00",
      "high": "52.00",
      "low": "49.64",
      "close": "52.00",
      "average": "50.8535",
      "volume": "9273",
      "turnover": "471607.73",
      "trades": "167"
    },
    {
      "date": "2024-10-08",
      "bid": "50.10",
      "ask": "50.50",
      "open": "52.00",
      "high": "52.00",
      "low": "50.35",
      "close": "50.50",
      "average": "50.9708",
      "volume": "7929",
      "turnover": "404147.4",
      "trades": "98"
    },
    {
      "date": "2024-10-09",
      "bid": "51.10",
      "ask": "51.35",
      "open": "50.45",
      "high": "51.60",
      "low": "50.45",
      "close": "51.35",
      "average": "51.1365",
      "volume": "7720",
      "turnover": "394773.75",
      "trades": "134"
    },
    {
      "date": "2024-10-10",
      "bid": "50.45",
      "ask": "51.15",
      "open": "51.35",
      "high": "51.35",
      "low": "50.40",
      "close": "50.90",
      "average": "50.8092",
      "volume": "3374",
      "turnover": "171430.25",
      "trades": "60"
    },
    {
      "date": "2024-10-11",
      "bid": "51.00",
      "ask": "51.40",
      "open": "50.10",
      "high": "52.00",
      "low": "50.10",
      "close": "51.45",
      "average": "51.1751",
      "volume": "6092",
      "turnover": "311758.8",
      "trades": "98"
    },
    {
      "date": "2024-10-14",
      "bid": "50.15",
      "ask": "50.45",
      "open": "51.40",
      "high": "51.40",
      "low": "50.15",
      "close": "50.40",
      "average": "50.5589",
      "volume": "6505",
      "turnover": "328885.6",
      "trades": "92"
    },
    {
      "date": "2024-10-15",
      "bid": "49.70",
      "ask": "49.80",
      "open": "50.40",
      "high": "50.40",
      "low": "49.40",
      "close": "49.80",
      "average": "49.8203",
      "volume": "12743",
      "turnover": "634859.83",
      "trades": "141"
    },
    {
      "date": "2024-10-16",
      "bid": "49.90",
      "ask": "50.15",
      "open": "49.80",
      "high": "50.15",
      "low": "49.00",
      "close": "50.15",
      "average": "49.5825",
      "volume": "14486",
      "turnover": "718251.78",
      "trades": "118"
    },
    {
      "date": "2024-10-17",
      "bid": "48.22",
      "ask": "48.62",
      "open": "50.15",
      "high": "50.20",
      "low": "48.20",
      "close": "48.68",
      "average": "49.0005",
      "volume": "10093",
      "turnover": "494562.44",
      "trades": "130"
    },
    {
      "date": "2024-10-18",
      "bid": "48.54",
      "ask": "49.34",
      "open": "48.68",
      "high": "49.42",
      "low": "48.50",
      "close": "49.40",
      "average": "48.7743",
      "volume": "11568",
      "turnover": "564221.14",
      "trades": "160"
    },
    {
      "date": "2024-10-21",
      "bid": "48.90",
      "ask": "49.00",
      "open": "49.40",
      "high": "49.40",
      "low": "48.10",
      "close": "49.00",
      "average": "48.5185",
      "volume": "16884",
      "turnover": "819186.92",
      "trades": "182"
    },
    {
      "date": "2024-10-22",
      "bid": "48.12",
      "ask": "48.56",
      "open": "48.20",
      "high": "49.00",
      "low": "48.00",
      "close": "48.58",
      "average": "48.3869",
      "volume": "11480",
      "turnover": "555481.58",
      "trades": "125"
    },
    {
      "date": "2024-10-23",
      "bid": "47.70",
      "ask": "47.90",
      "open": "48.58",
      "high": "48.58",
      "low": "46.66",
      "close": "48.00",
      "average": "47.2292",
      "volume": "10471",
      "turnover": "494537.04",
      "trades": "147"
    },
    {
      "date": "2024-10-24",
      "bid": "47.06",
      "ask": "47.10",
      "open": "48.00",
      "high": "48.02",
      "low": "46.90",
      "close": "47.10",
      "average": "47.4353",
      "volume": "10174",
      "turnover": "482607.08",
      "trades": "105"
    },
    {
      "date": "2024-10-25",
      "bid": "46.50",
      "ask": "46.66",
      "open": "47.10",
      "high": "47.56",
      "low": "46.66",
      "close": "46.66",
      "average": "47.0553",
      "volume": "8747",
      "turnover": "411592.6",
      "trades": "170"
    },
    {
      "date": "2024-10-28",
      "bid": "46.06",
      "ask": "46.10",
      "open": "46.66",
      "high": "46.92",
      "low": "46.00",
      "close": "46.08",
      "average": "46.3559",
      "volume": "17423",
      "turnover": "807659.5",
      "trades": "222"
    },
    {
      "date": "2024-10-29",
      "bid": "47.20",
      "ask": "47.48",
      "open": "46.08",
      "high": "47.72",
      "low": "46.08",
      "close": "47.46",
      "average": "46.6145",
      "volume": "9023",
      "turnover": "420602.66",
      "trades": "200"
    },
    {
      "date": "2024-10-30",
      "bid": "46.10",
      "ask": "46.40",
      "open": "47.80",
      "high": "47.80",
      "low": "46.04",
      "close": "46.42",
      "average": "46.547",
      "volume": "13853",
      "turnover": "644816",
      "trades": "166"
    },
    {
      "date": "2024-10-31",
      "bid": "46.20",
      "ask": "46.38",
      "open": "46.10",
      "high": "46.62",
      "low": "45.90",
      "close": "46.50",
      "average": "46.0865",
      "volume": "17037",
      "turnover": "785175.16",
      "trades": "202"
    },
    {
      "date": "2024-11-01",
      "bid": "46.30",
      "ask": "46.58",
      "open": "46.50",
      "high": "46.58",
      "low": "46.30",
      "close": "46.58",
      "average": "46.4704",
      "volume": "1476",
      "turnover": "68590.34",
      "trades": "40"
    },
    {
      "date": "2024-11-04",
      "bid": "46.36",
      "ask": "46.78",
      "open": "46.58",
      "high": "47.18",
      "low": "46.14",
      "close": "46.78",
      "average": "46.6136",
      "volume": "5831",
      "turnover": "271804.18",
      "trades": "114"
    },
    {
      "date": "2024-11-05",
      "bid": "46.50",
      "ask": "46.90",
      "open": "46.78",
      "high": "46.92",
      "low": "46.34",
      "close": "46.92",
      "average": "46.6752",
      "volume": "5486",
      "turnover": "256060.38",
      "trades": "99"
    },
    {
      "date": "2024-11-06",
      "bid": "46.88",
      "ask": "47.50",
      "open": "46.92",
      "high": "49.10",
      "low": "46.76",
      "close": "47.52",
      "average": "47.6939",
      "volume": "13629",
      "turnover": "649999.3",
      "trades": "121"
    },
    {
      "date": "2024-11-07",
      "bid": "45.04",
      "ask": "45.78",
      "open": "46.86",
      "high": "46.86",
      "low": "44.30",
      "close": "45.10",
      "average": "45.6517",
      "volume": "46068",
      "turnover": "2103082.48",
      "trades": "351"
    },
    {
      "date": "2024-11-08",
      "bid": "44.52",
      "ask": "44.92",
      "open": "45.10",
      "high": "45.88",
      "low": "44.52",
      "close": "44.92",
      "average": "45.0808",
      "volume": "18954",
      "turnover": "854460.62",
      "trades": "198"
    },
    {
      "date": "2024-11-11",
      "bid": "41.76",
      "ask": "41.86",
      "open": "44.92",
      "high": "44.92",
      "low": "41.54",
      "close": "41.88",
      "average": "42.0582",
      "volume": "32668",
      "turnover": "1373958.74",
      "trades": "340"
    },
    {
      "date": "2024-11-12",
      "bid": "44.00",
      "ask": "44.06",
      "open": "41.88",
      "high": "44.72",
      "low": "41.88",
      "close": "43.60",
      "average": "43.5256",
      "volume": "36556",
      "turnover": "1591120.38",
      "trades": "276"
    },
    {
      "date": "2024-11-13",
      "bid": "45.20",
      "ask": "45.52",
      "open": "44.06",
      "high": "45.62",
      "low": "44.06",
      "close": "45.52",
      "average": "45.1403",
      "volume": "11300",
      "turnover": "510085.62",
      "trades": "121"
    },
    {
      "date": "2024-11-14",
      "bid": "45.06",
      "ask": "45.66",
      "open": "45.52",
      "high": "45.98",
      "low": "45.00",
      "close": "45.92",
      "average": "45.5707",
      "volume": "7425",
      "turnover": "338362.44",
      "trades": "137"
    },
    {
      "date": "2024-11-15",
      "bid": "45.68",
      "ask": "46.30",
      "open": "45.68",
      "high": "46.46",
      "low": "45.68",
      "close": "46.30",
      "average": "46.2109",
      "volume": "8247",
      "turnover": "381100.92",
      "trades": "84"
    },
    {
      "date": "2024-11-18",
      "bid": "45.00",
      "ask": "45.60",
      "open": "45.68",
      "high": "46.28",
      "low": "44.88",
      "close": "45.78",
      "average": "45.367",
      "volume": "6232",
      "turnover": "282727.04",
      "trades": "91"
    },
    {
      "date": "2024-11-19",
      "bid": "44.88",
      "ask": "45.28",
      "open": "45.70",
      "high": "46.40",
      "low": "44.56",
      "close": "45.28",
      "average": "45.6018",
      "volume": "8328",
      "turnover": "379771.76",
      "trades": "92"
    },
    {
      "date": "2024-11-20",
      "bid": "44.88",
      "ask": "45.42",
      "open": "44.94",
      "high": "45.82",
      "low": "44.86",
      "close": "45.42",
      "average": "45.2105",
      "volume": "8198",
      "turnover": "370636.04",
      "trades": "70"
    },
    {
      "date": "2024-11-21",
      "bid": "44.88",
      "ask": "45.30",
      "open": "45.04",
      "high": "45.40",
      "low": "44.86",
      "close": "45.28",
      "average": "45.034",
      "volume": "3759",
      "turnover": "169282.68",
      "trades": "60"
    },
    {
      "date": "2024-11-22",
      "bid": "44.36",
      "ask": "44.74",
      "open": "44.88",
      "high": "45.44",
      "low": "44.24",
      "close": "44.94",
      "average": "44.62",
      "volume": "14385",
      "turnover": "641858.76",
      "trades": "120"
    },
    {
      "date": "2024-11-25",
      "bid": "43.90",
      "ask": "44.42",
      "open": "44.74",
      "high": "44.80",
      "low": "43.02",
      "close": "44.44",
      "average": "44.0618",
      "volume": "14814",
      "turnover": "652591.84",
      "trades": "179"
    },
    {
      "date": "2024-11-26",
      "bid": "43.78",
      "ask": "43.80",
      "open": "43.90",
      "high": "44.24",
      "low": "43.70",
      "close": "43.78",
      "average": "43.8744",
      "volume": "4349",
      "turnover": "190809.7",
      "trades": "75"
    },
    {
      "date": "2024-11-27",
      "bid": "43.52",
      "ask": "43.78",
      "open": "43.76",
      "high": "44.20",
      "low": "43.50",
      "close": "43.80",
      "average": "43.8969",
      "volume": "8488",
      "turnover": "372596.76",
      "trades": "103"
    },
    {
      "date": "2024-11-28",
      "bid": "42.54",
      "ask": "42.80",
      "open": "43.78",
      "high": "43.80",
      "low": "42.80",
      "close": "42.80",
      "average": "43.437",
      "volume": "9111",
      "turnover": "395754.78",
      "trades": "88"
    },
    {
      "date": "2024-11-29",
      "bid": "44.00",
      "ask": "44.06",
      "open": "42.60",
      "high": "44.18",
      "low": "42.60",
      "close": "44.06",
      "average": "43.688",
      "volume": "6239",
      "turnover": "272569.68",
      "trades": "82"
    },
    {
      "date": "2024-12-02",
      "bid": "43.70",
      "ask": "43.72",
      "open": "44.06",
      "high": "44.28",
      "low": "43.00",
      "close": "43.72",
      "average": "43.8323",
      "volume": "20718",
      "turnover": "908118.24",
      "trades": "149"
    },
    {
      "date": "2024-12-03",
      "bid": "43.74",
      "ask": "44.02",
      "open": "43.70",
      "high": "44.42",
      "low": "43.70",
      "close": "44.02",
      "average": "43.899",
      "volume": "11378",
      "turnover": "499482.82",
      "trades": "168"
    },
    {
      "date": "2024-12-04",
      "bid": "43.74",
      "ask": "43.76",
      "open": "43.74",
      "high": "43.74",
      "low": "42.98",
      "close": "43.72",
      "average": "43.4596",
      "volume": "9423",
      "turnover": "409520",
      "trades": "112"
    },
    {
      "date": "2024-12-05",
      "bid": "42.50",
      "ask": "42.72",
      "open": "43.74",
      "high": "43.74",
      "low": "42.50",
      "close": "42.72",
      "average": "42.9702",
      "volume": "12671",
      "turnover": "544475.8",
      "trades": "119"
    },
    {
      "date": "2024-12-06",
      "bid": "42.08",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.80",
      "low": "41.80",
      "close": "42.50",
      "average": "42.2241",
      "volume": "26961",
      "turnover": "1138404.32",
      "trades": "150"
    },
    {
      "date": "2024-12-09",
      "bid": "42.34",
      "ask": "42.90",
      "open": "42.08",
      "high": "43.00",
      "low": "42.06",
      "close": "43.00",
      "average": "42.6729",
      "volume": "13387",
      "turnover": "571262.34",
      "trades": "122"
    },
    {
      "date": "2024-12-10",
      "bid": "42.00",
      "ask": "42.20",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2872",
      "volume": "8087",
      "turnover": "341976.84",
      "trades": "95"
    },
    {
      "date": "2024-12-11",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.40",
      "low": "41.84",
      "close": "42.18",
      "average": "42.0992",
      "volume": "10422",
      "turnover": "438757.5",
      "trades": "107"
    },
    {
      "date": "2024-12-12",
      "bid": "41.86",
      "ask": "41.88",
      "open": "42.18",
      "high": "42.24",
      "low": "41.60",
      "close": "41.86",
      "average": "41.7275",
      "volume": "11603",
      "turnover": "484164.74",
      "trades": "96"
    },
    {
      "date": "2024-12-13",
      "bid": "42.14",
      "ask": "42.30",
      "open": "41.86",
      "high": "42.66",
      "low": "41.86",
      "close": "42.00",
      "average": "42.3434",
      "volume": "3446",
      "turnover": "145915.2",
      "trades": "65"
    },
    {
      "date": "2024-12-16",
      "bid": "41.60",
      "ask": "41.86",
      "open": "41.46",
      "high": "42.14",
      "low": "41.46",
      "close": "41.96",
      "average": "41.775",
      "volume": "10435",
      "turnover": "435922.62",
      "trades": "85"
    },
    {
      "date": "2024-12-17",
      "bid": "41.06",
      "ask": "41.36",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.36",
      "average": "41.3248",
      "volume": "4917",
      "turnover": "203194.18",
      "trades": "78"
    },
    {
      "date": "2024-12-18",
      "bid": "40.50",
      "ask": "40.74",
      "open": "41.02",
      "high": "41.48",
      "low": "40.06",
      "close": "40.84",
      "average": "41.0142",
      "volume": "15039",
      "turnover": "616811.88",
      "trades": "121"
    },
    {
      "date": "2024-12-19",
      "bid": "41.18",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.26",
      "low": "40.58",
      "close": "41.20",
      "average": "40.9103",
      "volume": "5393",
      "turnover": "220629.44",
      "trades": "74"
    },
    {
      "date": "2024-12-20",
      "bid": "39.46",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.78",
      "low": "39.20",
      "close": "40.00",
      "average": "39.8437",
      "volume": "29151",
      "turnover": "1161484.32",
      "trades": "212"
    },
    {
      "date": "2024-12-23",
      "bid": "39.92",
      "ask": "41.98",
      "open": "39.46",
      "high": "40.52",
      "low": "39.12",
      "close": "40.52",
      "average": "39.532",
      "volume": "26889",
      "turnover": "1062975.86",
      "trades": "197"
    },
    {
      "date": "2024-12-27",
      "bid": "40.50",
      "ask": "40.92",
      "open": "40.10",
      "high": "41.02",
      "low": "40.10",
      "close": "40.94",
      "average": "40.5995",
      "volume": "17622",
      "turnover": "715385.58",
      "trades": "154"
    },
    {
      "date": "2024-12-30",
      "bid": "41.40",
      "ask": "41.98",
      "open": "40.76",
      "high": "41.98",
      "low": "40.58",
      "close": "41.96",
      "average": "40.9841",
      "volume": "19097",
      "turnover": "782672.9",
      "trades": "163"
    },
    {
      "date": "2025-01-02",
      "bid": "42.88",
      "ask": "43.00",
      "open": "41.40",
      "high": "43.50",
      "low": "41.40",
      "close": "43.00",
      "average": "42.6035",
      "volume": "10272",
      "turnover": "437623.34",
      "trades": "154"
    },
    {
      "date": "2025-01-03",
      "bid": "43.36",
      "ask": "43.50",
      "open": "43.00",
      "high": "43.82",
      "low": "42.50",
      "close": "43.50",
      "average": "43.1032",
      "volume": "14630",
      "turnover": "630599.18",
      "trades": "126"
    },
    {
      "date": "2025-01-07",
      "bid": "44.30",
      "ask": "44.78",
      "open": "43.50",
      "high": "45.00",
      "low": "43.50",
      "close": "44.78",
      "average": "44.6585",
      "volume": "11242",
      "turnover": "502050.58",
      "trades": "157"
    },
    {
      "date": "2025-01-08",
      "bid": "42.72",
      "ask": "42.92",
      "open": "45.00",
      "high": "45.00",
      "low": "42.88",
      "close": "42.94",
      "average": "43.8269",
      "volume": "11297",
      "turnover": "495111.98",
      "trades": "129"
    },
    {
      "date": "2025-01-09",
      "bid": "43.00",
      "ask": "43.08",
      "open": "43.02",
      "high": "43.58",
      "low": "42.50",
      "close": "43.08",
      "average": "42.9981",
      "volume": "10646",
      "turnover": "457758.04",
      "trades": "98"
    },
    {
      "date": "2025-01-10",
      "bid": "42.40",
      "ask": "43.06",
      "open": "42.80",
      "high": "43.08",
      "low": "42.24",
      "close": "43.08",
      "average": "42.6054",
      "volume": "14065",
      "turnover": "599245.44",
      "trades": "108"
    },
    {
      "date": "2025-01-13",
      "bid": "42.02",
      "ask": "42.40",
      "open": "42.40",
      "high": "43.72",
      "low": "42.02",
      "close": "42.40",
      "average": "42.771",
      "volume": "15324",
      "turnover": "655423.26",
      "trades": "124"
    },
    {
      "date": "2025-01-14",
      "bid": "42.52",
      "ask": "43.18",
      "open": "42.02",
      "high": "43.18",
      "low": "42.02",
      "close": "43.18",
      "average": "42.886",
      "volume": "6411",
      "turnover": "274942.08",
      "trades": "60"
    },
    {
      "date": "2025-01-15",
      "bid": "44.80",
      "ask": "45.28",
      "open": "42.60",
      "high": "45.40",
      "low": "42.60",
      "close": "45.28",
      "average": "44.55",
      "volume": "12536",
      "turnover": "558479",
      "trades": "134"
    },
    {
      "date": "2025-01-16",
      "bid": "44.22",
      "ask": "44.86",
      "open": "45.00",
      "high": "46.02",
      "low": "44.02",
      "close": "45.50",
      "average": "45.5578",
      "volume": "8665",
      "turnover": "394758.6",
      "trades": "106"
    },
    {
      "date": "2025-01-17",
      "bid": "45.84",
      "ask": "45.86",
      "open": "44.86",
      "high": "45.98",
      "low": "44.58",
      "close": "45.86",
      "average": "45.3902",
      "volume": "5670",
      "turnover": "257362.2",
      "trades": "82"
    },
    {
      "date": "2025-01-20",
      "bid": "44.48",
      "ask": "44.80",
      "open": "45.86",
      "high": "45.86",
      "low": "44.24",
      "close": "44.48",
      "average": "44.9385",
      "volume": "7523",
      "turnover": "338072.48",
      "trades": "115"
    },
    {
      "date": "2025-01-21",
      "bid": "45.04",
      "ask": "45.08",
      "open": "45.00",
      "high": "45.86",
      "low": "44.80",
      "close": "45.08",
      "average": "45.4192",
      "volume": "5053",
      "turnover": "229503.26",
      "trades": "75"
    },
    {
      "date": "2025-01-22",
      "bid": "45.90",
      "ask": "46.00",
      "open": "45.52",
      "high": "46.78",
      "low": "45.38",
      "close": "46.00",
      "average": "45.9201",
      "volume": "12713",
      "turnover": "583781.82",
      "trades": "109"
    },
    {
      "date": "2025-01-23",
      "bid": "44.30",
      "ask": "44.36",
      "open": "45.90",
      "high": "46.40",
      "low": "44.00",
      "close": "44.38",
      "average": "45.0164",
      "volume": "17654",
      "turnover": "794646.5",
      "trades": "151"
    },
    {
      "date": "2025-01-24",
      "bid": "45.92",
      "ask": "45.94",
      "open": "44.30",
      "high": "46.40",
      "low": "44.30",
      "close": "45.94",
      "average": "45.247",
      "volume": "11004",
      "turnover": "497897.44",
      "trades": "148"
    },
    {
      "date": "2025-01-27",
      "bid": "45.34",
      "ask": "46.06",
      "open": "45.98",
      "high": "46.08",
      "low": "44.98",
      "close": "46.08",
      "average": "45.3798",
      "volume": "8309",
      "turnover": "377060.9",
      "trades": "136"
    },
    {
      "date": "2025-01-28",
      "bid": "45.94",
      "ask": "46.18",
      "open": "45.32",
      "high": "46.30",
      "low": "45.18",
      "close": "46.18",
      "average": "45.6733",
      "volume": "10739",
      "turnover": "490440.12",
      "trades": "132"
    },
    {
      "date": "2025-01-29",
      "bid": "45.24",
      "ask": "45.38",
      "open": "45.94",
      "high": "46.20",
      "low": "45.20",
      "close": "45.38",
      "average": "45.7202",
      "volume": "8684",
      "turnover": "397018.16",
      "trades": "114"
    },
    {
      "date": "2025-01-30",
      "bid": "45.62",
      "ask": "46.00",
      "open": "45.24",
      "high": "46.00",
      "low": "45.24",
      "close": "46.00",
      "average": "45.6649",
      "volume": "7863",
      "turnover": "359063.46",
      "trades": "77"
    },
    {
      "date": "2025-01-31",
      "bid": "45.66",
      "ask": "45.94",
      "open": "46.02",
      "high": "46.02",
      "low": "45.34",
      "close": "45.94",
      "average": "45.6747",
      "volume": "3149",
      "turnover": "143829.72",
      "trades": "72"
    },
    {
      "date": "2025-02-03",
      "bid": "44.60",
      "ask": "44.84",
      "open": "45.40",
      "high": "45.40",
      "low": "44.20",
      "close": "44.84",
      "average": "44.5973",
      "volume": "21564",
      "turnover": "961695.52",
      "trades": "148"
    },
    {
      "date": "2025-02-04",
      "bid": "44.62",
      "ask": "45.38",
      "open": "44.60",
      "high": "45.40",
      "low": "44.18",
      "close": "45.40",
      "average": "44.4534",
      "volume": "11687",
      "turnover": "519526.52",
      "trades": "97"
    },
    {
      "date": "2025-02-05",
      "bid": "44.08",
      "ask": "44.14",
      "open": "44.62",
      "high": "44.62",
      "low": "44.06",
      "close": "44.14",
      "average": "44.248",
      "volume": "5289",
      "turnover": "234027.9",
      "trades": "78"
    },
    {
      "date": "2025-02-06",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.14",
      "high": "44.50",
      "low": "43.80",
      "close": "44.00",
      "average": "44.1792",
      "volume": "4933",
      "turnover": "217935.92",
      "trades": "80"
    },
    {
      "date": "2025-02-07",
      "bid": "44.60",
      "ask": "44.62",
      "open": "43.90",
      "high": "45.00",
      "low": "43.88",
      "close": "44.62",
      "average": "44.6062",
      "volume": "10653",
      "turnover": "475189.46",
      "trades": "102"
    },
    {
      "date": "2025-02-10",
      "bid": "44.46",
      "ask": "44.50",
      "open": "44.62",
      "high": "44.98",
      "low": "44.46",
      "close": "44.50",
      "average": "44.6426",
      "volume": "5072",
      "turnover": "226427.22",
      "trades": "92"
    },
    {
      "date": "2025-02-11",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.50",
      "high": "44.70",
      "low": "44.00",
      "close": "44.28",
      "average": "44.2855",
      "volume": "7873",
      "turnover": "348659.48",
      "trades": "82"
    },
    {
      "date": "2025-02-12",
      "bid": "43.82",
      "ask": "44.18",
      "open": "44.12",
      "high": "44.78",
      "low": "43.82",
      "close": "44.18",
      "average": "44.2676",
      "volume": "7966",
      "turnover": "352635.76",
      "trades": "82"
    },
    {
      "date": "2025-02-13",
      "bid": "43.66",
      "ask": "43.84",
      "open": "44.18",
      "high": "44.20",
      "low": "43.62",
      "close": "43.84",
      "average": "43.9468",
      "volume": "8419",
      "turnover": "369988.28",
      "trades": "82"
    },
    {
      "date": "2025-02-14",
      "bid": "42.88",
      "ask": "43.24",
      "open": "43.66",
      "high": "43.66",
      "low": "42.60",
      "close": "43.24",
      "average": "42.9518",
      "volume": "19196",
      "turnover": "824503.5",
      "trades": "163"
    },
    {
      "date": "2025-02-17",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.88",
      "high": "42.88",
      "low": "41.94",
      "close": "42.58",
      "average": "42.2857",
      "volume": "19456",
      "turnover": "822711.2",
      "trades": "190"
    },
    {
      "date": "2025-02-18",
      "bid": "41.60",
      "ask": "41.92",
      "open": "42.60",
      "high": "42.90",
      "low": "41.54",
      "close": "41.92",
      "average": "42.1752",
      "volume": "28228",
      "turnover": "1190522.52",
      "trades": "208"
    },
    {
      "date": "2025-02-19",
      "bid": "41.50",
      "ask": "41.68",
      "open": "41.60",
      "high": "42.28",
      "low": "41.44",
      "close": "41.66",
      "average": "41.6798",
      "volume": "18075",
      "turnover": "753362.9",
      "trades": "144"
    },
    {
      "date": "2025-02-20",
      "bid": "40.92",
      "ask": "41.00",
      "open": "41.50",
      "high": "41.90",
      "low": "40.80",
      "close": "41.04",
      "average": "41.0742",
      "volume": "15113",
      "turnover": "620755.12",
      "trades": "179"
    },
    {
      "date": "2025-02-21",
      "bid": "40.94",
      "ask": "41.00",
      "open": "40.92",
      "high": "41.70",
      "low": "40.90",
      "close": "40.92",
      "average": "41.2653",
      "volume": "10130",
      "turnover": "418017.26",
      "trades": "165"
    },
    {
      "date": "2025-02-24",
      "bid": "40.82",
      "ask": "41.22",
      "open": "40.94",
      "high": "41.26",
      "low": "40.60",
      "close": "41.20",
      "average": "40.8393",
      "volume": "16483",
      "turnover": "673154.16",
      "trades": "142"
    },
    {
      "date": "2025-02-25",
      "bid": "41.26",
      "ask": "41.86",
      "open": "41.20",
      "high": "41.96",
      "low": "40.98",
      "close": "41.86",
      "average": "41.3344",
      "volume": "6917",
      "turnover": "285909.92",
      "trades": "105"
    },
    {
      "date": "2025-02-26",
      "bid": "42.06",
      "ask": "42.44",
      "open": "41.86",
      "high": "42.96",
      "low": "41.86",
      "close": "42.44",
      "average": "42.4594",
      "volume": "16122",
      "turnover": "684531",
      "trades": "139"
    },
    {
      "date": "2025-02-27",
      "bid": "42.20",
      "ask": "42.48",
      "open": "42.08",
      "high": "42.74",
      "low": "41.98",
      "close": "42.48",
      "average": "42.1976",
      "volume": "15820",
      "turnover": "667548.68",
      "trades": "127"
    },
    {
      "date": "2025-02-28",
      "bid": "41.26",
      "ask": "41.78",
      "open": "42.48",
      "high": "42.50",
      "low": "41.18",
      "close": "41.80",
      "average": "41.7029",
      "volume": "12841",
      "turnover": "535506.74",
      "trades": "145"
    },
    {
      "date": "2025-03-03",
      "bid": "40.06",
      "ask": "40.44",
      "open": "41.26",
      "high": "41.26",
      "low": "40.02",
      "close": "40.46",
      "average": "40.4378",
      "volume": "36895",
      "turnover": "1491953.38",
      "trades": "297"
    },
    {
      "date": "2025-03-04",
      "bid": "38.64",
      "ask": "39.58",
      "open": "40.06",
      "high": "40.38",
      "low": "38.00",
      "close": "39.58",
      "average": "39.7351",
      "volume": "19121",
      "turnover": "759774.4",
      "trades": "173"
    },
    {
      "date": "2025-03-05",
      "bid": "39.52",
      "ask": "39.92",
      "open": "39.32",
      "high": "40.04",
      "low": "39.32",
      "close": "39.50",
      "average": "39.8264",
      "volume": "16352",
      "turnover": "651241.44",
      "trades": "147"
    },
    {
      "date": "2025-03-06",
      "bid": "39.54",
      "ask": "40.02",
      "open": "39.50",
      "high": "40.04",
      "low": "39.12",
      "close": "40.02",
      "average": "39.6242",
      "volume": "15813",
      "turnover": "626577.72",
      "trades": "119"
    },
    {
      "date": "2025-03-07",
      "bid": "39.00",
      "ask": "39.32",
      "open": "39.54",
      "high": "39.96",
      "low": "38.48",
      "close": "39.32",
      "average": "39.4369",
      "volume": "14800",
      "turnover": "583665.66",
      "trades": "143"
    },
    {
      "date": "2025-03-10",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.00",
      "high": "40.98",
      "low": "39.00",
      "close": "40.20",
      "average": "39.9362",
      "volume": "11939",
      "turnover": "476798.64",
      "trades": "115"
    },
    {
      "date": "2025-03-11",
      "bid": "39.18",
      "ask": "39.56",
      "open": "39.90",
      "high": "40.20",
      "low": "39.02",
      "close": "39.56",
      "average": "39.7072",
      "volume": "12351",
      "turnover": "490423.16",
      "trades": "122"
    },
    {
      "date": "2025-03-12",
      "bid": "38.82",
      "ask": "39.34",
      "open": "39.18",
      "high": "39.62",
      "low": "38.80",
      "close": "39.36",
      "average": "39.261",
      "volume": "7130",
      "turnover": "279930.6",
      "trades": "87"
    },
    {
      "date": "2025-03-13",
      "bid": "39.00",
      "ask": "39.26",
      "open": "39.32",
      "high": "39.40",
      "low": "39.00",
      "close": "39.26",
      "average": "39.2839",
      "volume": "22654",
      "turnover": "889936.58",
      "trades": "130"
    },
    {
      "date": "2025-03-14",
      "bid": "39.16",
      "ask": "39.80",
      "open": "39.00",
      "high": "39.80",
      "low": "38.80",
      "close": "39.80",
      "average": "39.4686",
      "volume": "18050",
      "turnover": "712408.06",
      "trades": "110"
    },
    {
      "date": "2025-03-17",
      "bid": "41.42",
      "ask": "41.48",
      "open": "41.12",
      "high": "44.00",
      "low": "39.90",
      "close": "41.44",
      "average": "40.8941",
      "volume": "45775",
      "turnover": "1871811.12",
      "trades": "396"
    },
    {
      "date": "2025-03-18",
      "bid": "43.42",
      "ask": "43.90",
      "open": "43.00",
      "high": "43.96",
      "low": "41.48",
      "close": "43.90",
      "average": "43.2561",
      "volume": "68207",
      "turnover": "2950371.23",
      "trades": "515"
    },
    {
      "date": "2025-03-19",
      "bid": "43.70",
      "ask": "43.90",
      "open": "43.92",
      "high": "44.40",
      "low": "43.64",
      "close": "43.88",
      "average": "44.0289",
      "volume": "55622",
      "turnover": "2448976.42",
      "trades": "295"
    },
    {
      "date": "2025-03-20",
      "bid": "43.48",
      "ask": "43.98",
      "open": "43.90",
      "high": "44.18",
      "low": "43.40",
      "close": "44.00",
      "average": "43.7751",
      "volume": "17009",
      "turnover": "744570.32",
      "trades": "149"
    },
    {
      "date": "2025-03-21",
      "bid": "41.90",
      "ask": "42.34",
      "open": "43.24",
      "high": "43.48",
      "low": "41.56",
      "close": "42.34",
      "average": "42.5934",
      "volume": "16701",
      "turnover": "711352.98",
      "trades": "210"
    },
    {
      "date": "2025-03-24",
      "bid": "42.84",
      "ask": "43.84",
      "open": "43.90",
      "high": "43.96",
      "low": "41.50",
      "close": "43.96",
      "average": "42.4337",
      "volume": "33851",
      "turnover": "1436421.66",
      "trades": "264"
    },
    {
      "date": "2025-03-25",
      "bid": "43.48",
      "ask": "43.78",
      "open": "43.84",
      "high": "43.86",
      "low": "42.32",
      "close": "43.48",
      "average": "42.785",
      "volume": "29486",
      "turnover": "1261558.46",
      "trades": "263"
    },
    {
      "date": "2025-03-26",
      "bid": "42.32",
      "ask": "43.46",
      "open": "43.48",
      "high": "43.48",
      "low": "42.00",
      "close": "43.46",
      "average": "42.4587",
      "volume": "18977",
      "turnover": "805738.85",
      "trades": "207"
    },
    {
      "date": "2025-03-27",
      "bid": "42.42",
      "ask": "42.98",
      "open": "43.46",
      "high": "43.46",
      "low": "40.76",
      "close": "42.80",
      "average": "41.4019",
      "volume": "24682",
      "turnover": "1021882.56",
      "trades": "241"
    },
    {
      "date": "2025-03-28",
      "bid": "41.50",
      "ask": "41.98",
      "open": "42.42",
      "high": "42.58",
      "low": "41.14",
      "close": "41.50",
      "average": "41.91",
      "volume": "12754",
      "turnover": "534520.77",
      "trades": "134"
    },
    {
      "date": "2025-03-31",
      "bid": "40.44",
      "ask": "40.82",
      "open": "41.48",
      "high": "41.50",
      "low": "40.12",
      "close": "40.82",
      "average": "40.695",
      "volume": "15970",
      "turnover": "649899.4",
      "trades": "130"
    },
    {
      "date": "2025-04-01",
      "bid": "40.92",
      "ask": "41.60",
      "open": "41.26",
      "high": "41.88",
      "low": "40.74",
      "close": "41.58",
      "average": "41.2944",
      "volume": "9078",
      "turnover": "374870.82",
      "trades": "76"
    },
    {
      "date": "2025-04-02",
      "bid": "40.76",
      "ask": "41.08",
      "open": "41.60",
      "high": "41.62",
      "low": "40.74",
      "close": "40.96",
      "average": "41.1678",
      "volume": "12918",
      "turnover": "531805.66",
      "trades": "126"
    },
    {
      "date": "2025-04-03",
      "bid": "38.86",
      "ask": "38.98",
      "open": "40.74",
      "high": "40.74",
      "low": "36.50",
      "close": "38.98",
      "average": "39.6991",
      "volume": "21468",
      "turnover": "852260.12",
      "trades": "231"
    },
    {
      "date": "2025-04-04",
      "bid": "39.00",
      "ask": "39.94",
      "open": "38.84",
      "high": "39.98",
      "low": "38.00",
      "close": "39.10",
      "average": "38.9614",
      "volume": "34253",
      "turnover": "1334544.12",
      "trades": "252"
    },
    {
      "date": "2025-04-07",
      "bid": "38.50",
      "ask": "38.95",
      "open": "39.00",
      "high": "39.00",
      "low": "37.00",
      "close": "38.55",
      "average": "37.5835",
      "volume": "31419",
      "turnover": "1180818.85",
      "trades": "335"
    },
    {
      "date": "2025-04-08",
      "bid": "38.60",
      "ask": "39.30",
      "open": "38.50",
      "high": "39.25",
      "low": "38.00",
      "close": "38.85",
      "average": "38.6246",
      "volume": "10177",
      "turnover": "393082.1",
      "trades": "191"
    },
    {
      "date": "2025-04-09",
      "bid": "37.95",
      "ask": "38.25",
      "open": "39.30",
      "high": "39.35",
      "low": "37.60",
      "close": "37.95",
      "average": "38.3316",
      "volume": "11009",
      "turnover": "421993",
      "trades": "176"
    },
    {
      "date": "2025-04-10",
      "bid": "38.75",
      "ask": "39.15",
      "open": "38.40",
      "high": "41.70",
      "low": "38.40",
      "close": "39.15",
      "average": "39.3787",
      "volume": "18768",
      "turnover": "739059.25",
      "trades": "226"
    },
    {
      "date": "2025-04-11",
      "bid": "39.45",
      "ask": "39.80",
      "open": "39.50",
      "high": "41.50",
      "low": "38.25",
      "close": "39.80",
      "average": "38.8433",
      "volume": "11587",
      "turnover": "450077.15",
      "trades": "164"
    },
    {
      "date": "2025-04-14",
      "bid": "39.15",
      "ask": "39.25",
      "open": "40.00",
      "high": "40.05",
      "low": "38.50",
      "close": "39.15",
      "average": "38.9662",
      "volume": "16192",
      "turnover": "630940.45",
      "trades": "255"
    },
    {
      "date": "2025-04-15",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.25",
      "high": "39.40",
      "low": "38.60",
      "close": "38.90",
      "average": "38.9291",
      "volume": "10699",
      "turnover": "416502.55",
      "trades": "142"
    },
    {
      "date": "2025-04-16",
      "bid": "39.05",
      "ask": "39.55",
      "open": "38.85",
      "high": "39.55",
      "low": "38.70",
      "close": "39.45",
      "average": "39.2287",
      "volume": "7992",
      "turnover": "313515.75",
      "trades": "95"
    },
    {
      "date": "2025-04-17",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.55",
      "high": "39.65",
      "low": "38.65",
      "close": "38.70",
      "average": "39.0998",
      "volume": "7365",
      "turnover": "287969.9",
      "trades": "70"
    },
    {
      "date": "2025-04-22",
      "bid": "38.90",
      "ask": "39.35",
      "open": "38.90",
      "high": "39.45",
      "low": "38.70",
      "close": "39.35",
      "average": "38.9382",
      "volume": "9919",
      "turnover": "386227.6",
      "trades": "135"
    },
    {
      "date": "2025-04-23",
      "bid": "38.70",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.55",
      "low": "38.65",
      "close": "39.40",
      "average": "39.226",
      "volume": "10713",
      "turnover": "420228.15",
      "trades": "158"
    },
    {
      "date": "2025-04-24",
      "bid": "39.40",
      "ask": "39.60",
      "open": "39.40",
      "high": "39.95",
      "low": "38.75",
      "close": "39.35",
      "average": "39.3594",
      "volume": "6721",
      "turnover": "264534.3",
      "trades": "71"
    },
    {
      "date": "2025-04-25",
      "bid": "39.35",
      "ask": "39.50",
      "open": "39.60",
      "high": "40.05",
      "low": "39.00",
      "close": "39.45",
      "average": "39.6734",
      "volume": "14459",
      "turnover": "573614.35",
      "trades": "161"
    },
    {
      "date": "2025-04-28",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.50",
      "high": "40.30",
      "low": "39.50",
      "close": "39.50",
      "average": "39.8923",
      "volume": "17761",
      "turnover": "708526.4",
      "trades": "192"
    },
    {
      "date": "2025-04-29",
      "bid": "39.70",
      "ask": "40.35",
      "open": "41.55",
      "high": "41.55",
      "low": "39.10",
      "close": "39.40",
      "average": "39.6982",
      "volume": "8702",
      "turnover": "345453.75",
      "trades": "118"
    },
    {
      "date": "2025-04-30",
      "bid": "39.60",
      "ask": "39.70",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.15",
      "average": "39.2518",
      "volume": "6871",
      "turnover": "269698.9",
      "trades": "96"
    },
    {
      "date": "2025-05-02",
      "bid": "39.85",
      "ask": "40.45",
      "open": "41.95",
      "high": "41.95",
      "low": "39.60",
      "close": "39.85",
      "average": "39.8703",
      "volume": "41751",
      "turnover": "1664626.7",
      "trades": "217"
    },
    {
      "date": "2025-05-05",
      "bid": "38.80",
      "ask": "39.30",
      "open": "40.60",
      "high": "40.60",
      "low": "38.70",
      "close": "38.85",
      "average": "39.7322",
      "volume": "14126",
      "turnover": "561257.75",
      "trades": "215"
    },
    {
      "date": "2025-05-06",
      "bid": "38.60",
      "ask": "38.75",
      "open": "39.00",
      "high": "39.65",
      "low": "38.60",
      "close": "38.60",
      "average": "39.1119",
      "volume": "9976",
      "turnover": "390180.15",
      "trades": "111"
    },
    {
      "date": "2025-05-07",
      "bid": "38.75",
      "ask": "38.80",
      "open": "38.65",
      "high": "38.95",
      "low": "38.15",
      "close": "38.80",
      "average": "38.6455",
      "volume": "9176",
      "turnover": "354611.1",
      "trades": "128"
    },
    {
      "date": "2025-05-08",
      "bid": "38.50",
      "ask": "38.75",
      "open": "38.75",
      "high": "38.85",
      "low": "38.05",
      "close": "38.50",
      "average": "38.4729",
      "volume": "8454",
      "turnover": "325250.1",
      "trades": "123"
    },
    {
      "date": "2025-05-09",
      "bid": "39.25",
      "ask": "39.65",
      "open": "40.75",
      "high": "40.75",
      "low": "38.40",
      "close": "39.65",
      "average": "39.1442",
      "volume": "20846",
      "turnover": "816083.5",
      "trades": "213"
    },
    {
      "date": "2025-05-12",
      "bid": "39.45",
      "ask": "40.65",
      "open": "40.00",
      "high": "40.65",
      "low": "39.00",
      "close": "40.60",
      "average": "39.4566",
      "volume": "23075",
      "turnover": "910461.55",
      "trades": "189"
    },
    {
      "date": "2025-05-13",
      "bid": "39.30",
      "ask": "40.35",
      "open": "38.80",
      "high": "40.55",
      "low": "38.80",
      "close": "40.30",
      "average": "39.2698",
      "volume": "32807",
      "turnover": "1288324.64",
      "trades": "283"
    },
    {
      "date": "2025-05-14",
      "bid": "39.05",
      "ask": "39.45",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.45",
      "average": "39.3964",
      "volume": "17453",
      "turnover": "687585.3",
      "trades": "240"
    },
    {
      "date": "2025-05-15",
      "bid": "36.85",
      "ask": "37.55",
      "open": "38.60",
      "high": "38.70",
      "low": "36.00",
      "close": "36.75",
      "average": "37.4029",
      "volume": "63654",
      "turnover": "2380311.15",
      "trades": "441"
    },
    {
      "date": "2025-05-16",
      "bid": "33.80",
      "ask": "34.00",
      "open": "35.00",
      "high": "35.95",
      "low": "33.75",
      "close": "34.15",
      "average": "34.3672",
      "volume": "113554",
      "turnover": "3902418.32",
      "trades": "820"
    },
    {
      "date": "2025-05-19",
      "bid": "31.95",
      "ask": "32.10",
      "open": "33.75",
      "high": "33.75",
      "low": "31.75",
      "close": "31.95",
      "average": "32.5132",
      "volume": "84232",
      "turnover": "2738653.85",
      "trades": "625"
    },
    {
      "date": "2025-05-20",
      "bid": "31.45",
      "ask": "31.80",
      "open": "31.90",
      "high": "32.10",
      "low": "31.40",
      "close": "31.40",
      "average": "31.8877",
      "volume": "57685",
      "turnover": "1839443.8",
      "trades": "392"
    },
    {
      "date": "2025-05-21",
      "bid": "31.55",
      "ask": "32.00",
      "open": "31.45",
      "high": "32.10",
      "low": "31.35",
      "close": "31.50",
      "average": "31.804",
      "volume": "20049",
      "turnover": "637593.05",
      "trades": "174"
    },
    {
      "date": "2025-05-22",
      "bid": "31.35",
      "ask": "31.55",
      "open": "31.50",
      "high": "31.95",
      "low": "31.35",
      "close": "31.35",
      "average": "31.6288",
      "volume": "14261",
      "turnover": "451058.45",
      "trades": "162"
    },
    {
      "date": "2025-05-23",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.30",
      "high": "31.75",
      "low": "30.55",
      "close": "30.55",
      "average": "31.3767",
      "volume": "31494",
      "turnover": "988171.6",
      "trades": "221"
    },
    {
      "date": "2025-05-26",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.50",
      "high": "31.35",
      "low": "30.20",
      "close": "30.50",
      "average": "30.8192",
      "volume": "23163",
      "turnover": "713864.55",
      "trades": "245"
    },
    {
      "date": "2025-05-27",
      "bid": "30.05",
      "ask": "30.35",
      "open": "30.35",
      "high": "30.55",
      "low": "29.85",
      "close": "30.40",
      "average": "30.0995",
      "volume": "29927",
      "turnover": "900741.35",
      "trades": "225"
    },
    {
      "date": "2025-05-28",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.05",
      "high": "30.25",
      "low": "29.60",
      "close": "29.90",
      "average": "29.9122",
      "volume": "26209",
      "turnover": "784038",
      "trades": "201"
    },
    {
      "date": "2025-05-30",
      "bid": "29.00",
      "ask": "29.15",
      "open": "29.90",
      "high": "29.90",
      "low": "29.00",
      "close": "29.00",
      "average": "29.3829",
      "volume": "32596",
      "turnover": "957764.75",
      "trades": "222"
    },
    {
      "date": "2025-06-02",
      "bid": "28.40",
      "ask": "28.45",
      "open": "28.60",
      "high": "28.90",
      "low": "28.45",
      "close": "28.50",
      "average": "28.5551",
      "volume": "26275",
      "turnover": "750281.25",
      "trades": "170"
    },
    {
      "date": "2025-06-03",
      "bid": "26.90",
      "ask": "27.00",
      "open": "28.50",
      "high": "28.50",
      "low": "26.85",
      "close": "27.00",
      "average": "27.3845",
      "volume": "91219",
      "turnover": "2497984.08",
      "trades": "453"
    },
    {
      "date": "2025-06-04",
      "bid": "27.00",
      "ask": "27.05",
      "open": "26.90",
      "high": "27.65",
      "low": "26.40",
      "close": "26.80",
      "average": "26.9667",
      "volume": "35146",
      "turnover": "947771.85",
      "trades": "234"
    },
    {
      "date": "2025-06-05",
      "bid": "26.85",
      "ask": "27.00",
      "open": "26.75",
      "high": "27.95",
      "low": "26.75",
      "close": "26.80",
      "average": "27.4186",
      "volume": "21147",
      "turnover": "579821.6",
      "trades": "169"
    },
    {
      "date": "2025-06-09",
      "bid": "26.70",
      "ask": "26.95",
      "open": "26.80",
      "high": "27.05",
      "low": "26.60",
      "close": "26.90",
      "average": "26.8158",
      "volume": "17846",
      "turnover": "478554.55",
      "trades": "161"
    },
    {
      "date": "2025-06-10",
      "bid": "26.90",
      "ask": "27.15",
      "open": "26.65",
      "high": "27.40",
      "low": "26.60",
      "close": "27.05",
      "average": "26.9291",
      "volume": "17211",
      "turnover": "463476.2",
      "trades": "143"
    },
    {
      "date": "2025-06-11",
      "bid": "27.00",
      "ask": "27.25",
      "open": "26.90",
      "high": "27.25",
      "low": "26.85",
      "close": "27.00",
      "average": "26.9957",
      "volume": "7144",
      "turnover": "192857.25",
      "trades": "86"
    },
    {
      "date": "2025-06-12",
      "bid": "27.35",
      "ask": "27.55",
      "open": "27.00",
      "high": "27.55",
      "low": "27.00",
      "close": "27.30",
      "average": "27.321",
      "volume": "6467",
      "turnover": "176685",
      "trades": "90"
    },
    {
      "date": "2025-06-13",
      "bid": "27.25",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.30",
      "low": "26.85",
      "close": "27.25",
      "average": "27.1107",
      "volume": "6830",
      "turnover": "185166",
      "trades": "59"
    },
    {
      "date": "2025-06-16",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.25",
      "high": "27.25",
      "low": "27.00",
      "close": "27.10",
      "average": "27.0573",
      "volume": "4837",
      "turnover": "130876.2",
      "trades": "70"
    },
    {
      "date": "2025-06-17",
      "bid": "28.15",
      "ask": "28.50",
      "open": "27.30",
      "high": "28.90",
      "low": "26.85",
      "close": "28.50",
      "average": "27.5565",
      "volume": "166924",
      "turnover": "4599677",
      "trades": "793"
    },
    {
      "date": "2025-06-18",
      "bid": "29.05",
      "ask": "29.25",
      "open": "28.65",
      "high": "29.60",
      "low": "28.00",
      "close": "29.15",
      "average": "28.7416",
      "volume": "184105",
      "turnover": "5291478.83",
      "trades": "845"
    },
    {
      "date": "2025-06-19",
      "bid": "31.60",
      "ask": "31.95",
      "open": "30.00",
      "high": "34.35",
      "low": "30.00",
      "close": "31.55",
      "average": "32.0353",
      "volume": "102771",
      "turnover": "3292656.65",
      "trades": "639"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "31.90",
      "high": "31.90",
      "low": "28.00",
      "close": "30.75",
      "average": "28.713",
      "volume": "201381",
      "turnover": "5782368.16",
      "trades": "1154"
    },
    {
      "date": "2025-06-24",
      "bid": "29.10",
      "ask": "29.25",
      "open": "30.80",
      "high": "30.80",
      "low": "28.40",
      "close": "29.00",
      "average": "29.3523",
      "volume": "117018",
      "turnover": "3434746.43",
      "trades": "485"
    },
    {
      "date": "2025-06-25",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.25",
      "high": "29.70",
      "low": "29.00",
      "close": "29.10",
      "average": "29.3418",
      "volume": "30692",
      "turnover": "900559.44",
      "trades": "265"
    },
    {
      "date": "2025-06-26",
      "bid": "28.95",
      "ask": "29.30",
      "open": "29.45",
      "high": "29.90",
      "low": "28.65",
      "close": "29.20",
      "average": "28.9902",
      "volume": "40088",
      "turnover": "1162158.26",
      "trades": "301"
    },
    {
      "date": "2025-06-27",
      "bid": "28.75",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.55",
      "low": "28.50",
      "close": "28.75",
      "average": "28.9914",
      "volume": "41794",
      "turnover": "1211668.55",
      "trades": "274"
    },
    {
      "date": "2025-06-30",
      "bid": "29.30",
      "ask": "29.40",
      "open": "29.00",
      "high": "30.70",
      "low": "28.75",
      "close": "29.30",
      "average": "29.2808",
      "volume": "114183",
      "turnover": "3343369.65",
      "trades": "369"
    },
    {
      "date": "2025-07-01",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.30",
      "high": "30.00",
      "low": "28.70",
      "close": "29.35",
      "average": "29.4119",
      "volume": "92259",
      "turnover": "2713286.15",
      "trades": "376"
    },
    {
      "date": "2025-07-02",
      "bid": "29.55",
      "ask": "29.75",
      "open": "29.35",
      "high": "29.80",
      "low": "29.30",
      "close": "29.55",
      "average": "29.5429",
      "volume": "51327",
      "turnover": "1516350.55",
      "trades": "195"
    },
    {
      "date": "2025-07-03",
      "bid": "29.50",
      "ask": "29.95",
      "open": "29.85",
      "high": "30.00",
      "low": "29.40",
      "close": "29.50",
      "average": "29.7326",
      "volume": "63974",
      "turnover": "1902115.58",
      "trades": "232"
    },
    {
      "date": "2025-07-04",
      "bid": "29.00",
      "ask": "29.25",
      "open": "29.95",
      "high": "30.10",
      "low": "28.50",
      "close": "29.00",
      "average": "29.3638",
      "volume": "81420",
      "turnover": "2390804.54",
      "trades": "330"
    },
    {
      "date": "2025-07-07",
      "bid": "29.50",
      "ask": "29.75",
      "open": "29.40",
      "high": "30.10",
      "low": "29.40",
      "close": "29.50",
      "average": "29.7052",
      "volume": "56851",
      "turnover": "1688768",
      "trades": "288"
    },
    {
      "date": "2025-07-08",
      "bid": "30.10",
      "ask": "30.30",
      "open": "29.50",
      "high": "30.35",
      "low": "29.50",
      "close": "30.30",
      "average": "29.903",
      "volume": "27846",
      "turnover": "832679.8",
      "trades": "141"
    },
    {
      "date": "2025-07-09",
      "bid": "31.30",
      "ask": "31.85",
      "open": "30.55",
      "high": "32.00",
      "low": "30.50",
      "close": "31.25",
      "average": "31.3913",
      "volume": "103316",
      "turnover": "3243382.55",
      "trades": "571"
    },
    {
      "date": "2025-07-10",
      "bid": "32.05",
      "ask": "32.50",
      "open": "32.00",
      "high": "33.45",
      "low": "31.95",
      "close": "32.10",
      "average": "32.6635",
      "volume": "86332",
      "turnover": "2819904.59",
      "trades": "410"
    },
    {
      "date": "2025-07-11",
      "bid": "31.60",
      "ask": "32.05",
      "open": "32.70",
      "high": "33.40",
      "low": "31.50",
      "close": "31.75",
      "average": "32.3345",
      "volume": "45550",
      "turnover": "1472838.25",
      "trades": "257"
    },
    {
      "date": "2025-07-14",
      "bid": "31.20",
      "ask": "31.30",
      "open": "32.05",
      "high": "32.30",
      "low": "30.60",
      "close": "30.60",
      "average": "31.3545",
      "volume": "53520",
      "turnover": "1678094.25",
      "trades": "245"
    },
    {
      "date": "2025-07-15",
      "bid": "31.15",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.50",
      "low": "30.80",
      "close": "31.10",
      "average": "31.1962",
      "volume": "38502",
      "turnover": "1201115.75",
      "trades": "219"
    },
    {
      "date": "2025-07-16",
      "bid": "31.10",
      "ask": "31.45",
      "open": "31.35",
      "high": "32.00",
      "low": "30.85",
      "close": "30.85",
      "average": "31.5097",
      "volume": "39133",
      "turnover": "1233070.64",
      "trades": "180"
    },
    {
      "date": "2025-07-17",
      "bid": "31.40",
      "ask": "31.75",
      "open": "31.20",
      "high": "32.00",
      "low": "31.10",
      "close": "31.40",
      "average": "31.5236",
      "volume": "31251",
      "turnover": "985144.55",
      "trades": "167"
    },
    {
      "date": "2025-07-18",
      "bid": "31.30",
      "ask": "31.80",
      "open": "30.90",
      "high": "31.80",
      "low": "30.90",
      "close": "31.20",
      "average": "31.2939",
      "volume": "75042",
      "turnover": "2348414.95",
      "trades": "296"
    },
    {
      "date": "2025-07-21",
      "bid": "31.30",
      "ask": "31.90",
      "open": "31.85",
      "high": "31.85",
      "low": "31.15",
      "close": "31.20",
      "average": "31.3294",
      "volume": "35928",
      "turnover": "1125600.97",
      "trades": "178"
    },
    {
      "date": "2025-07-22",
      "bid": "29.80",
      "ask": "29.95",
      "open": "31.30",
      "high": "31.60",
      "low": "29.25",
      "close": "29.25",
      "average": "30.5717",
      "volume": "56396",
      "turnover": "1724123.1",
      "trades": "264"
    },
    {
      "date": "2025-07-23",
      "bid": "30.00",
      "ask": "30.25",
      "open": "29.95",
      "high": "30.50",
      "low": "29.95",
      "close": "30.00",
      "average": "30.211",
      "volume": "23842",
      "turnover": "720291.75",
      "trades": "218"
    },
    {
      "date": "2025-07-24",
      "bid": "29.80",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.35",
      "low": "29.65",
      "close": "29.80",
      "average": "29.8978",
      "volume": "34629",
      "turnover": "1035331.9",
      "trades": "207"
    },
    {
      "date": "2025-07-25",
      "bid": "30.45",
      "ask": "30.95",
      "open": "30.10",
      "high": "30.75",
      "low": "30.00",
      "close": "30.40",
      "average": "30.3292",
      "volume": "35428",
      "turnover": "1074501.33",
      "trades": "190"
    },
    {
      "date": "2025-07-28",
      "bid": "30.05",
      "ask": "30.50",
      "open": "30.85",
      "high": "30.95",
      "low": "29.90",
      "close": "29.90",
      "average": "30.5413",
      "volume": "35764",
      "turnover": "1092278.64",
      "trades": "193"
    },
    {
      "date": "2025-07-29",
      "bid": "29.75",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.55",
      "low": "29.25",
      "close": "29.25",
      "average": "29.8777",
      "volume": "69082",
      "turnover": "2064012.95",
      "trades": "189"
    },
    {
      "date": "2025-07-30",
      "bid": "29.60",
      "ask": "29.85",
      "open": "29.75",
      "high": "30.35",
      "low": "29.35",
      "close": "29.75",
      "average": "29.7372",
      "volume": "20326",
      "turnover": "604437.65",
      "trades": "132"
    },
    {
      "date": "2025-07-31",
      "bid": "29.25",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.60",
      "low": "29.15",
      "close": "29.15",
      "average": "29.755",
      "volume": "34417",
      "turnover": "1024076.98",
      "trades": "160"
    },
    {
      "date": "2025-08-01",
      "bid": "28.80",
      "ask": "28.95",
      "open": "29.25",
      "high": "29.75",
      "low": "28.60",
      "close": "28.70",
      "average": "28.965",
      "volume": "25784",
      "turnover": "746833.03",
      "trades": "157"
    },
    {
      "date": "2025-08-04",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.00",
      "high": "29.95",
      "low": "28.80",
      "close": "28.95",
      "average": "29.2662",
      "volume": "35200",
      "turnover": "1030170.8",
      "trades": "170"
    },
    {
      "date": "2025-08-05",
      "bid": "28.40",
      "ask": "28.75",
      "open": "29.00",
      "high": "29.45",
      "low": "28.00",
      "close": "28.30",
      "average": "28.5791",
      "volume": "69110",
      "turnover": "1975154.6",
      "trades": "336"
    },
    {
      "date": "2025-08-06",
      "bid": "28.60",
      "ask": "28.65",
      "open": "28.35",
      "high": "29.05",
      "low": "28.35",
      "close": "28.40",
      "average": "28.598",
      "volume": "14371",
      "turnover": "411003.9",
      "trades": "104"
    },
    {
      "date": "2025-08-07",
      "bid": "28.25",
      "ask": "28.40",
      "open": "28.65",
      "high": "28.90",
      "low": "28.00",
      "close": "28.00",
      "average": "28.4605",
      "volume": "38921",
      "turnover": "1107711.98",
      "trades": "174"
    },
    {
      "date": "2025-08-08",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.20",
      "high": "28.95",
      "low": "28.05",
      "close": "28.55",
      "average": "28.4861",
      "volume": "25111",
      "turnover": "715314.3",
      "trades": "118"
    },
    {
      "date": "2025-08-11",
      "bid": "27.80",
      "ask": "28.40",
      "open": "28.50",
      "high": "28.80",
      "low": "27.60",
      "close": "27.75",
      "average": "28.2192",
      "volume": "42379",
      "turnover": "1195830.14",
      "trades": "183"
    },
    {
      "date": "2025-08-12",
      "bid": "27.55",
      "ask": "27.75",
      "open": "27.85",
      "high": "28.75",
      "low": "27.50",
      "close": "27.90",
      "average": "28.0448",
      "volume": "46706",
      "turnover": "1309862.75",
      "trades": "190"
    },
    {
      "date": "2025-08-13",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.90",
      "high": "27.15",
      "low": "25.55",
      "close": "25.85",
      "average": "26.266",
      "volume": "168739",
      "turnover": "4432095.91",
      "trades": "656"
    },
    {
      "date": "2025-08-14",
      "bid": "24.90",
      "ask": "25.00",
      "open": "26.05",
      "high": "26.15",
      "low": "24.75",
      "close": "24.80",
      "average": "25.3345",
      "volume": "79282",
      "turnover": "2008572.65",
      "trades": "368"
    },
    {
      "date": "2025-08-15",
      "bid": "25.00",
      "ask": "25.25",
      "open": "25.00",
      "high": "25.90",
      "low": "25.00",
      "close": "25.00",
      "average": "25.4348",
      "volume": "36781",
      "turnover": "935838.85",
      "trades": "146"
    },
    {
      "date": "2025-08-18",
      "bid": "24.50",
      "ask": "24.75",
      "open": "25.05",
      "high": "25.30",
      "low": "24.05",
      "close": "24.50",
      "average": "24.5866",
      "volume": "54419",
      "turnover": "1337980.55",
      "trades": "217"
    },
    {
      "date": "2025-08-19",
      "bid": "24.90",
      "ask": "25.05",
      "open": "24.55",
      "high": "25.10",
      "low": "24.55",
      "close": "24.75",
      "average": "24.8307",
      "volume": "23977",
      "turnover": "595365.85",
      "trades": "123"
    },
    {
      "date": "2025-08-20",
      "bid": "25.00",
      "ask": "25.05",
      "open": "24.90",
      "high": "25.30",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0667",
      "volume": "13929",
      "turnover": "349153.95",
      "trades": "88"
    },
    {
      "date": "2025-08-21",
      "bid": "25.25",
      "ask": "25.35",
      "open": "25.30",
      "high": "25.50",
      "low": "25.05",
      "close": "25.25",
      "average": "25.3633",
      "volume": "22250",
      "turnover": "564314.7",
      "trades": "74"
    },
    {
      "date": "2025-08-22",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.45",
      "high": "25.65",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1662",
      "volume": "36915",
      "turnover": "929011",
      "trades": "175"
    },
    {
      "date": "2025-08-25",
      "bid": "24.70",
      "ask": "24.95",
      "open": "24.85",
      "high": "25.00",
      "low": "24.65",
      "close": "24.75",
      "average": "24.8332",
      "volume": "28254",
      "turnover": "701636.75",
      "trades": "158"
    },
    {
      "date": "2025-08-26",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.80",
      "high": "25.60",
      "low": "24.15",
      "close": "24.15",
      "average": "24.9205",
      "volume": "60058",
      "turnover": "1496678.15",
      "trades": "194"
    },
    {
      "date": "2025-08-27",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.10",
      "high": "25.15",
      "low": "24.10",
      "close": "24.70",
      "average": "24.6986",
      "volume": "40159",
      "turnover": "991977.75",
      "trades": "176"
    },
    {
      "date": "2025-08-28",
      "bid": "24.85",
      "ask": "24.95",
      "open": "24.75",
      "high": "25.40",
      "low": "24.70",
      "close": "24.75",
      "average": "24.9714",
      "volume": "42644",
      "turnover": "1064880.89",
      "trades": "143"
    },
    {
      "date": "2025-08-29",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.80",
      "high": "24.85",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6289",
      "volume": "19519",
      "turnover": "480732.43",
      "trades": "108"
    },
    {
      "date": "2025-09-01",
      "bid": "24.15",
      "ask": "24.20",
      "open": "24.45",
      "high": "24.70",
      "low": "24.00",
      "close": "24.05",
      "average": "24.3449",
      "volume": "16981",
      "turnover": "413401.45",
      "trades": "129"
    },
    {
      "date": "2025-09-02",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.20",
      "high": "24.45",
      "low": "24.00",
      "close": "24.00",
      "average": "24.1352",
      "volume": "11893",
      "turnover": "287039.85",
      "trades": "115"
    },
    {
      "date": "2025-09-03",
      "bid": "24.40",
      "ask": "24.45",
      "open": "24.00",
      "high": "24.70",
      "low": "24.00",
      "close": "24.60",
      "average": "24.3938",
      "volume": "10148",
      "turnover": "247465.55",
      "trades": "106"
    },
    {
      "date": "2025-09-04",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.45",
      "high": "24.50",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3464",
      "volume": "9491",
      "turnover": "231071.65",
      "trades": "66"
    },
    {
      "date": "2025-09-05",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.75",
      "low": "24.05",
      "close": "24.40",
      "average": "24.3937",
      "volume": "12524",
      "turnover": "305506.3",
      "trades": "120"
    },
    {
      "date": "2025-09-08",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.40",
      "high": "24.55",
      "low": "24.00",
      "close": "24.00",
      "average": "24.268",
      "volume": "5880",
      "turnover": "142695.75",
      "trades": "81"
    },
    {
      "date": "2025-09-09",
      "bid": "24.10",
      "ask": "24.25",
      "open": "24.10",
      "high": "24.40",
      "low": "23.90",
      "close": "24.00",
      "average": "24.1025",
      "volume": "28284",
      "turnover": "681706.45",
      "trades": "145"
    },
    {
      "date": "2025-09-10",
      "bid": "23.65",
      "ask": "23.85",
      "open": "24.05",
      "high": "24.05",
      "low": "23.00",
      "close": "23.30",
      "average": "23.6089",
      "volume": "40319",
      "turnover": "951911.95",
      "trades": "269"
    },
    {
      "date": "2025-09-11",
      "bid": "22.75",
      "ask": "23.10",
      "open": "23.60",
      "high": "23.60",
      "low": "22.50",
      "close": "22.70",
      "average": "22.8879",
      "volume": "41841",
      "turnover": "957652.5",
      "trades": "303"
    },
    {
      "date": "2025-09-12",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.75",
      "high": "23.10",
      "low": "22.40",
      "close": "22.95",
      "average": "22.6138",
      "volume": "45421",
      "turnover": "1027134.45",
      "trades": "162"
    },
    {
      "date": "2025-09-15",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.90",
      "high": "23.10",
      "low": "22.70",
      "close": "22.70",
      "average": "22.85",
      "volume": "15847",
      "turnover": "362103.95",
      "trades": "119"
    },
    {
      "date": "2025-09-16",
      "bid": "22.30",
      "ask": "22.50",
      "open": "22.80",
      "high": "22.80",
      "low": "22.10",
      "close": "22.30",
      "average": "22.3826",
      "volume": "24513",
      "turnover": "548663.6",
      "trades": "141"
    },
    {
      "date": "2025-09-17",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.30",
      "high": "22.70",
      "low": "22.00",
      "close": "22.15",
      "average": "22.3733",
      "volume": "16706",
      "turnover": "373768.28",
      "trades": "124"
    },
    {
      "date": "2025-09-18",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.30",
      "high": "22.30",
      "low": "22.00",
      "close": "22.15",
      "average": "22.103",
      "volume": "17517",
      "turnover": "387178.4",
      "trades": "121"
    },
    {
      "date": "2025-09-19",
      "bid": "22.30",
      "ask": "22.60",
      "open": "22.15",
      "high": "22.75",
      "low": "22.00",
      "close": "22.30",
      "average": "22.3278",
      "volume": "19007",
      "turnover": "424385.1",
      "trades": "137"
    },
    {
      "date": "2025-09-22",
      "bid": "22.15",
      "ask": "22.45",
      "open": "22.20",
      "high": "22.55",
      "low": "21.85",
      "close": "22.30",
      "average": "22.0677",
      "volume": "20446",
      "turnover": "451197.15",
      "trades": "125"
    },
    {
      "date": "2025-09-23",
      "bid": "22.05",
      "ask": "22.35",
      "open": "22.15",
      "high": "22.50",
      "low": "22.00",
      "close": "22.20",
      "average": "22.157",
      "volume": "12052",
      "turnover": "267035.9",
      "trades": "111"
    },
    {
      "date": "2025-09-24",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.05",
      "high": "22.20",
      "low": "21.60",
      "close": "22.20",
      "average": "21.9044",
      "volume": "18220",
      "turnover": "399098.55",
      "trades": "141"
    },
    {
      "date": "2025-09-25",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.10",
      "high": "22.45",
      "low": "21.40",
      "close": "21.50",
      "average": "21.7162",
      "volume": "23214",
      "turnover": "504119.9",
      "trades": "182"
    },
    {
      "date": "2025-09-26",
      "bid": "21.25",
      "ask": "21.40",
      "open": "21.85",
      "high": "21.90",
      "low": "21.15",
      "close": "21.25",
      "average": "21.392",
      "volume": "11595",
      "turnover": "248024.65",
      "trades": "135"
    },
    {
      "date": "2025-09-29",
      "bid": "21.40",
      "ask": "21.55",
      "open": "21.15",
      "high": "21.60",
      "low": "21.10",
      "close": "21.35",
      "average": "21.3424",
      "volume": "22148",
      "turnover": "472691.9",
      "trades": "132"
    },
    {
      "date": "2025-09-30",
      "bid": "21.50",
      "ask": "21.70",
      "open": "21.70",
      "high": "21.70",
      "low": "21.25",
      "close": "21.50",
      "average": "21.4572",
      "volume": "16474",
      "turnover": "353486.45",
      "trades": "74"
    },
    {
      "date": "2025-10-01",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.50",
      "high": "22.30",
      "low": "21.25",
      "close": "21.65",
      "average": "21.7074",
      "volume": "40374",
      "turnover": "876414.95",
      "trades": "192"
    },
    {
      "date": "2025-10-02",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.85",
      "high": "22.00",
      "low": "21.35",
      "close": "21.80",
      "average": "21.8039",
      "volume": "10219",
      "turnover": "222813.8",
      "trades": "94"
    },
    {
      "date": "2025-10-03",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.05",
      "high": "22.05",
      "low": "21.80",
      "close": "21.95",
      "average": "21.9029",
      "volume": "17238",
      "turnover": "377557.8",
      "trades": "87"
    },
    {
      "date": "2025-10-06",
      "bid": "21.40",
      "ask": "21.75",
      "open": "21.90",
      "high": "21.95",
      "low": "21.40",
      "close": "21.75",
      "average": "21.614",
      "volume": "30864",
      "turnover": "667095",
      "trades": "128"
    },
    {
      "date": "2025-10-07",
      "bid": "21.75",
      "ask": "21.85",
      "open": "21.40",
      "high": "22.00",
      "low": "21.25",
      "close": "21.85",
      "average": "21.6611",
      "volume": "9207",
      "turnover": "199433.8",
      "trades": "71"
    },
    {
      "date": "2025-10-08",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.75",
      "high": "21.90",
      "low": "21.45",
      "close": "21.55",
      "average": "21.6533",
      "volume": "6975",
      "turnover": "151032.4",
      "trades": "91"
    },
    {
      "date": "2025-10-09",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.55",
      "high": "21.90",
      "low": "21.15",
      "close": "21.90",
      "average": "21.6129",
      "volume": "15298",
      "turnover": "330633.55",
      "trades": "93"
    },
    {
      "date": "2025-10-10",
      "bid": "21.35",
      "ask": "21.55",
      "open": "21.95",
      "high": "22.15",
      "low": "21.10",
      "close": "21.55",
      "average": "21.8496",
      "volume": "21983",
      "turnover": "480305.25",
      "trades": "137"
    },
    {
      "date": "2025-10-13",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.40",
      "high": "22.00",
      "low": "21.30",
      "close": "21.90",
      "average": "21.5433",
      "volume": "26165",
      "turnover": "563697.1",
      "trades": "82"
    },
    {
      "date": "2025-10-14",
      "bid": "21.55",
      "ask": "21.65",
      "open": "21.60",
      "high": "22.05",
      "low": "21.45",
      "close": "21.60",
      "average": "21.7443",
      "volume": "12356",
      "turnover": "268649.15",
      "trades": "63"
    },
    {
      "date": "2025-10-15",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.55",
      "high": "21.60",
      "low": "21.20",
      "close": "21.40",
      "average": "21.4758",
      "volume": "10010",
      "turnover": "214972.9",
      "trades": "78"
    },
    {
      "date": "2025-10-16",
      "bid": "21.20",
      "ask": "21.50",
      "open": "21.45",
      "high": "21.65",
      "low": "20.95",
      "close": "21.10",
      "average": "21.1617",
      "volume": "24941",
      "turnover": "527749.15",
      "trades": "113"
    },
    {
      "date": "2025-10-17",
      "bid": "21.75",
      "ask": "21.95",
      "open": "21.00",
      "high": "21.95",
      "low": "20.95",
      "close": "21.90",
      "average": "21.5499",
      "volume": "36152",
      "turnover": "779070.95",
      "trades": "114"
    },
    {
      "date": "2025-10-20",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.75",
      "high": "22.00",
      "low": "21.35",
      "close": "21.50",
      "average": "21.6981",
      "volume": "19354",
      "turnover": "419945.9",
      "trades": "97"
    },
    {
      "date": "2025-10-21",
      "bid": "22.80",
      "ask": "23.10",
      "open": "21.95",
      "high": "23.10",
      "low": "21.90",
      "close": "23.10",
      "average": "22.2467",
      "volume": "50397",
      "turnover": "1121311.8",
      "trades": "186"
    },
    {
      "date": "2025-10-22",
      "bid": "22.30",
      "ask": "22.65",
      "open": "23.15",
      "high": "23.45",
      "low": "22.05",
      "close": "22.30",
      "average": "22.8284",
      "volume": "22394",
      "turnover": "511220.2",
      "trades": "120"
    },
    {
      "date": "2025-10-23",
      "bid": "22.75",
      "ask": "23.15",
      "open": "22.70",
      "high": "23.05",
      "low": "22.25",
      "close": "22.95",
      "average": "22.7027",
      "volume": "39570",
      "turnover": "898344.9",
      "trades": "120"
    },
    {
      "date": "2025-10-24",
      "bid": "22.95",
      "ask": "23.35",
      "open": "22.75",
      "high": "23.35",
      "low": "22.10",
      "close": "23.35",
      "average": "22.6952",
      "volume": "28560",
      "turnover": "648192.45",
      "trades": "192"
    },
    {
      "date": "2025-10-27",
      "bid": "22.55",
      "ask": "23.00",
      "open": "23.25",
      "high": "23.35",
      "low": "22.45",
      "close": "22.50",
      "average": "22.8326",
      "volume": "23409",
      "turnover": "534488.3",
      "trades": "130"
    },
    {
      "date": "2025-10-28",
      "bid": "22.60",
      "ask": "22.80",
      "open": "23.00",
      "high": "23.20",
      "low": "22.55",
      "close": "22.55",
      "average": "22.8352",
      "volume": "8141",
      "turnover": "185901.4",
      "trades": "74"
    },
    {
      "date": "2025-10-29",
      "bid": "23.00",
      "ask": "23.05",
      "open": "22.80",
      "high": "23.35",
      "low": "22.60",
      "close": "23.00",
      "average": "23.0061",
      "volume": "25054",
      "turnover": "576377.55",
      "trades": "146"
    },
    {
      "date": "2025-10-30",
      "bid": "21.50",
      "ask": "21.85",
      "open": "23.00",
      "high": "23.00",
      "low": "20.90",
      "close": "21.50",
      "average": "22.0068",
      "volume": "52212",
      "turnover": "1148830.2",
      "trades": "237"
    },
    {
      "date": "2025-10-31",
      "bid": "21.60",
      "ask": "21.95",
      "open": "21.45",
      "high": "22.25",
      "low": "21.45",
      "close": "21.50",
      "average": "21.7087",
      "volume": "15620",
      "turnover": "339089.5",
      "trades": "69"
    },
    {
      "date": "2025-11-03",
      "bid": "21.60",
      "ask": "21.85",
      "open": "21.55",
      "high": "22.05",
      "low": "21.45",
      "close": "21.60",
      "average": "21.7722",
      "volume": "11436",
      "turnover": "248986.4",
      "trades": "90"
    },
    {
      "date": "2025-11-04",
      "bid": "21.10",
      "ask": "21.25",
      "open": "21.55",
      "high": "21.90",
      "low": "21.10",
      "close": "21.10",
      "average": "21.4492",
      "volume": "23401",
      "turnover": "501931.75",
      "trades": "100"
    },
    {
      "date": "2025-11-05",
      "bid": "20.95",
      "ask": "21.25",
      "open": "21.05",
      "high": "21.50",
      "low": "20.90",
      "close": "20.95",
      "average": "21.2127",
      "volume": "8339",
      "turnover": "176892.75",
      "trades": "55"
    },
    {
      "date": "2025-11-06",
      "bid": "20.85",
      "ask": "21.30",
      "open": "20.65",
      "high": "21.75",
      "low": "20.60",
      "close": "20.85",
      "average": "21.2282",
      "volume": "17168",
      "turnover": "364445.7",
      "trades": "139"
    },
    {
      "date": "2025-11-07",
      "bid": "20.75",
      "ask": "21.00",
      "open": "20.65",
      "high": "21.35",
      "low": "20.65",
      "close": "21.00",
      "average": "20.9754",
      "volume": "20663",
      "turnover": "433413.75",
      "trades": "106"
    },
    {
      "date": "2025-11-10",
      "bid": "20.65",
      "ask": "20.75",
      "open": "21.00",
      "high": "21.25",
      "low": "20.65",
      "close": "20.75",
      "average": "20.8568",
      "volume": "17183",
      "turnover": "358382.55",
      "trades": "121"
    },
    {
      "date": "2025-11-11",
      "bid": "20.35",
      "ask": "20.55",
      "open": "20.60",
      "high": "20.75",
      "low": "20.25",
      "close": "20.30",
      "average": "20.5304",
      "volume": "12970",
      "turnover": "266279.35",
      "trades": "89"
    },
    {
      "date": "2025-11-12",
      "bid": "20.65",
      "ask": "20.75",
      "open": "20.40",
      "high": "21.00",
      "low": "20.20",
      "close": "20.75",
      "average": "20.7031",
      "volume": "35826",
      "turnover": "741709.05",
      "trades": "145"
    },
    {
      "date": "2025-11-13",
      "bid": "20.85",
      "ask": "20.95",
      "open": "20.80",
      "high": "21.10",
      "low": "20.65",
      "close": "20.95",
      "average": "20.8261",
      "volume": "4092",
      "turnover": "85220.35",
      "trades": "56"
    },
    {
      "date": "2025-11-14",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.85",
      "high": "21.00",
      "low": "20.70",
      "close": "20.90",
      "average": "20.7609",
      "volume": "6532",
      "turnover": "135610.4",
      "trades": "37"
    },
    {
      "date": "2025-11-17",
      "bid": "20.80",
      "ask": "21.10",
      "open": "20.55",
      "high": "21.15",
      "low": "20.55",
      "close": "21.00",
      "average": "20.7541",
      "volume": "36232",
      "turnover": "751962.6",
      "trades": "136"
    },
    {
      "date": "2025-11-18",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.80",
      "high": "20.80",
      "low": "20.50",
      "close": "20.75",
      "average": "20.678",
      "volume": "13207",
      "turnover": "273094.5",
      "trades": "56"
    },
    {
      "date": "2025-11-19",
      "bid": "20.65",
      "ask": "20.95",
      "open": "20.80",
      "high": "20.95",
      "low": "20.25",
      "close": "20.95",
      "average": "20.6003",
      "volume": "20153",
      "turnover": "415158.2",
      "trades": "81"
    },
    {
      "date": "2025-11-20",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.05",
      "low": "20.45",
      "close": "20.70",
      "average": "20.7112",
      "volume": "25849",
      "turnover": "535317.15",
      "trades": "96"
    },
    {
      "date": "2025-11-21",
      "bid": "20.35",
      "ask": "20.40",
      "open": "20.65",
      "high": "20.85",
      "low": "20.35",
      "close": "20.35",
      "average": "20.6257",
      "volume": "14294",
      "turnover": "294824.3",
      "trades": "59"
    },
    {
      "date": "2025-11-24",
      "bid": "20.55",
      "ask": "21.20",
      "open": "20.30",
      "high": "21.30",
      "low": "20.30",
      "close": "20.90",
      "average": "20.844",
      "volume": "10835",
      "turnover": "225844.25",
      "trades": "73"
    },
    {
      "date": "2025-11-25",
      "bid": "21.15",
      "ask": "21.45",
      "open": "21.40",
      "high": "21.50",
      "low": "20.90",
      "close": "21.15",
      "average": "21.1829",
      "volume": "17750",
      "turnover": "375996.2",
      "trades": "79"
    },
    {
      "date": "2025-11-26",
      "bid": "21.00",
      "ask": "21.15",
      "open": "21.10",
      "high": "21.20",
      "low": "20.75",
      "close": "21.15",
      "average": "21.0216",
      "volume": "20168",
      "turnover": "423962.75",
      "trades": "81"
    },
    {
      "date": "2025-11-27",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.30",
      "high": "21.55",
      "low": "21.05",
      "close": "21.05",
      "average": "21.3362",
      "volume": "24874",
      "turnover": "530715.75",
      "trades": "113"
    },
    {
      "date": "2025-11-28",
      "bid": "21.30",
      "ask": "21.60",
      "open": "21.10",
      "high": "21.60",
      "low": "21.10",
      "close": "21.30",
      "average": "21.3781",
      "volume": "8381",
      "turnover": "179169.9",
      "trades": "45"
    },
    {
      "date": "2025-12-01",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.30",
      "high": "21.85",
      "low": "21.30",
      "close": "21.65",
      "average": "21.6753",
      "volume": "39272",
      "turnover": "851231.75",
      "trades": "125"
    },
    {
      "date": "2025-12-02",
      "bid": "21.40",
      "ask": "21.65",
      "open": "21.65",
      "high": "21.85",
      "low": "21.50",
      "close": "21.65",
      "average": "21.6959",
      "volume": "6695",
      "turnover": "145254.35",
      "trades": "36"
    },
    {
      "date": "2025-12-03",
      "bid": "21.40",
      "ask": "21.80",
      "open": "21.80",
      "high": "21.80",
      "low": "21.30",
      "close": "21.40",
      "average": "21.5495",
      "volume": "6875",
      "turnover": "148152.8",
      "trades": "47"
    },
    {
      "date": "2025-12-04",
      "bid": "21.45",
      "ask": "21.55",
      "open": "21.95",
      "high": "21.95",
      "low": "21.40",
      "close": "21.55",
      "average": "21.4475",
      "volume": "5879",
      "turnover": "126089.75",
      "trades": "43"
    },
    {
      "date": "2025-12-05",
      "bid": "21.65",
      "ask": "21.70",
      "open": "21.45",
      "high": "21.75",
      "low": "21.25",
      "close": "21.70",
      "average": "21.5841",
      "volume": "19121",
      "turnover": "412708.8",
      "trades": "48"
    },
    {
      "date": "2025-12-08",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.60",
      "high": "21.70",
      "low": "21.30",
      "close": "21.45",
      "average": "21.4883",
      "volume": "13740",
      "turnover": "295248.95",
      "trades": "51"
    },
    {
      "date": "2025-12-09",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.55",
      "high": "21.70",
      "low": "21.40",
      "close": "21.40",
      "average": "21.5601",
      "volume": "6463",
      "turnover": "139342.75",
      "trades": "48"
    },
    {
      "date": "2025-12-10",
      "bid": "20.95",
      "ask": "21.25",
      "open": "21.50",
      "high": "21.50",
      "low": "20.95",
      "close": "21.15",
      "average": "21.0596",
      "volume": "8832",
      "turnover": "185997.95",
      "trades": "49"
    },
    {
      "date": "2025-12-11",
      "bid": "20.90",
      "ask": "21.15",
      "open": "21.15",
      "high": "21.15",
      "low": "20.85",
      "close": "20.90",
      "average": "20.9429",
      "volume": "12021",
      "turnover": "251754.05",
      "trades": "64"
    },
    {
      "date": "2025-12-12",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.15",
      "high": "21.70",
      "low": "20.90",
      "close": "21.70",
      "average": "21.0937",
      "volume": "6127",
      "turnover": "129241.35",
      "trades": "48"
    },
    {
      "date": "2025-12-15",
      "bid": "21.00",
      "ask": "21.25",
      "open": "21.40",
      "high": "21.40",
      "low": "20.90",
      "close": "20.95",
      "average": "21.095",
      "volume": "32185",
      "turnover": "678941.9",
      "trades": "132"
    },
    {
      "date": "2025-12-16",
      "bid": "20.95",
      "ask": "21.70",
      "open": "21.20",
      "high": "21.50",
      "low": "20.90",
      "close": "21.00",
      "average": "21.1084",
      "volume": "3478",
      "turnover": "73414.85",
      "trades": "45"
    },
    {
      "date": "2025-12-17",
      "bid": "20.90",
      "ask": "20.95",
      "open": "21.20",
      "high": "21.20",
      "low": "20.80",
      "close": "20.90",
      "average": "20.8968",
      "volume": "10266",
      "turnover": "214527.05",
      "trades": "34"
    },
    {
      "date": "2025-12-18",
      "bid": "21.70",
      "ask": "21.90",
      "open": "20.80",
      "high": "21.90",
      "low": "20.70",
      "close": "21.90",
      "average": "21.1745",
      "volume": "19925",
      "turnover": "421902.25",
      "trades": "71"
    },
    {
      "date": "2025-12-19",
      "bid": "21.50",
      "ask": "21.60",
      "open": "21.55",
      "high": "21.80",
      "low": "21.25",
      "close": "21.60",
      "average": "21.5444",
      "volume": "23601",
      "turnover": "508468.75",
      "trades": "104"
    },
    {
      "date": "2025-12-22",
      "bid": "21.10",
      "ask": "21.25",
      "open": "21.45",
      "high": "21.50",
      "low": "21.05",
      "close": "21.25",
      "average": "21.2202",
      "volume": "14580",
      "turnover": "309390.75",
      "trades": "78"
    },
    {
      "date": "2025-12-23",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.25",
      "high": "21.25",
      "low": "20.70",
      "close": "20.90",
      "average": "20.9388",
      "volume": "21179",
      "turnover": "443465.9",
      "trades": "110"
    },
    {
      "date": "2025-12-29",
      "bid": "20.65",
      "ask": "20.75",
      "open": "20.75",
      "high": "21.00",
      "low": "20.50",
      "close": "20.65",
      "average": "20.7182",
      "volume": "26581",
      "turnover": "550711.35",
      "trades": "135"
    },
    {
      "date": "2025-12-30",
      "bid": "21.15",
      "ask": "21.85",
      "open": "20.60",
      "high": "21.75",
      "low": "20.60",
      "close": "21.75",
      "average": "20.8319",
      "volume": "20938",
      "turnover": "436178.7",
      "trades": "84"
    },
    {
      "date": "2026-01-02",
      "bid": "21.55",
      "ask": "21.75",
      "open": "21.70",
      "high": "21.80",
      "low": "21.05",
      "close": "21.75",
      "average": "21.4506",
      "volume": "16025",
      "turnover": "343745.2",
      "trades": "92"
    },
    {
      "date": "2026-01-05",
      "bid": "21.60",
      "ask": "21.95",
      "open": "21.55",
      "high": "22.15",
      "low": "21.50",
      "close": "21.65",
      "average": "21.7589",
      "volume": "9078",
      "turnover": "197526.9",
      "trades": "71"
    },
    {
      "date": "2026-01-07",
      "bid": "21.90",
      "ask": "22.35",
      "open": "22.00",
      "high": "22.70",
      "low": "21.65",
      "close": "22.20",
      "average": "22.1236",
      "volume": "39650",
      "turnover": "877201.95",
      "trades": "156"
    },
    {
      "date": "2026-01-08",
      "bid": "22.20",
      "ask": "22.25",
      "open": "21.85",
      "high": "22.45",
      "low": "21.80",
      "close": "21.95",
      "average": "22.1354",
      "volume": "15827",
      "turnover": "350337.5",
      "trades": "67"
    },
    {
      "date": "2026-01-09",
      "bid": "22.05",
      "ask": "22.30",
      "open": "22.25",
      "high": "22.30",
      "low": "21.50",
      "close": "22.05",
      "average": "21.7725",
      "volume": "25897",
      "turnover": "563836",
      "trades": "140"
    },
    {
      "date": "2026-01-12",
      "bid": "22.20",
      "ask": "22.70",
      "open": "22.05",
      "high": "22.70",
      "low": "21.80",
      "close": "22.30",
      "average": "22.218",
      "volume": "15434",
      "turnover": "342898.7",
      "trades": "86"
    },
    {
      "date": "2026-01-13",
      "bid": "23.65",
      "ask": "23.90",
      "open": "22.75",
      "high": "24.00",
      "low": "22.75",
      "close": "23.90",
      "average": "23.5428",
      "volume": "52350",
      "turnover": "1232452.7",
      "trades": "244"
    },
    {
      "date": "2026-01-14",
      "bid": "23.50",
      "ask": "23.55",
      "open": "23.90",
      "high": "24.05",
      "low": "23.25",
      "close": "23.50",
      "average": "23.8115",
      "volume": "25762",
      "turnover": "613433.05",
      "trades": "126"
    },
    {
      "date": "2026-01-15",
      "bid": "23.05",
      "ask": "23.50",
      "open": "23.60",
      "high": "24.00",
      "low": "23.25",
      "close": "23.30",
      "average": "23.6632",
      "volume": "17912",
      "turnover": "423855.05",
      "trades": "74"
    },
    {
      "date": "2026-01-16",
      "bid": "23.50",
      "ask": "23.65",
      "open": "23.50",
      "high": "23.70",
      "low": "23.15",
      "close": "23.50",
      "average": "23.4687",
      "volume": "15247",
      "turnover": "357827.95",
      "trades": "71"
    },
    {
      "date": "2026-01-19",
      "bid": "22.60",
      "ask": "22.65",
      "open": "23.65",
      "high": "23.65",
      "low": "22.30",
      "close": "22.60",
      "average": "22.8354",
      "volume": "13690",
      "turnover": "312616.9",
      "trades": "113"
    },
    {
      "date": "2026-01-20",
      "bid": "21.15",
      "ask": "21.40",
      "open": "21.55",
      "high": "21.55",
      "low": "20.75",
      "close": "21.15",
      "average": "21.0698",
      "volume": "116108",
      "turnover": "2446346.04",
      "trades": "488"
    },
    {
      "date": "2026-01-21",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.55",
      "low": "20.75",
      "close": "21.00",
      "average": "21.1466",
      "volume": "7674",
      "turnover": "162279.25",
      "trades": "72"
    },
    {
      "date": "2026-01-22",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.20",
      "high": "21.65",
      "low": "21.20",
      "close": "21.20",
      "average": "21.4023",
      "volume": "3963",
      "turnover": "84817.4",
      "trades": "47"
    },
    {
      "date": "2026-01-23",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.20",
      "high": "21.75",
      "low": "21.15",
      "close": "21.15",
      "average": "21.3936",
      "volume": "11072",
      "turnover": "236870.45",
      "trades": "68"
    },
    {
      "date": "2026-01-26",
      "bid": "21.20",
      "ask": "21.80",
      "open": "21.20",
      "high": "21.55",
      "low": "21.15",
      "close": "21.20",
      "average": "21.2369",
      "volume": "8493",
      "turnover": "180364.9",
      "trades": "57"
    },
    {
      "date": "2026-01-27",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.65",
      "high": "21.65",
      "low": "21.15",
      "close": "21.35",
      "average": "21.2874",
      "volume": "8692",
      "turnover": "185030.05",
      "trades": "54"
    },
    {
      "date": "2026-01-28",
      "bid": "20.90",
      "ask": "21.05",
      "open": "21.20",
      "high": "21.40",
      "low": "20.85",
      "close": "20.90",
      "average": "21.0674",
      "volume": "12088",
      "turnover": "254626.6",
      "trades": "73"
    },
    {
      "date": "2026-01-29",
      "bid": "20.35",
      "ask": "20.60",
      "open": "20.90",
      "high": "21.00",
      "low": "20.30",
      "close": "20.30",
      "average": "20.7105",
      "volume": "11125",
      "turnover": "230457.45",
      "trades": "104"
    },
    {
      "date": "2026-01-30",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.35",
      "high": "20.60",
      "low": "20.15",
      "close": "20.30",
      "average": "20.3504",
      "volume": "21192",
      "turnover": "431266.3",
      "trades": "101"
    },
    {
      "date": "2026-02-02",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.15",
      "high": "20.50",
      "low": "20.05",
      "close": "20.30",
      "average": "20.2357",
      "volume": "8740",
      "turnover": "176860.05",
      "trades": "70"
    },
    {
      "date": "2026-02-03",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.15",
      "high": "20.50",
      "low": "20.15",
      "close": "20.25",
      "average": "20.364",
      "volume": "10399",
      "turnover": "211765.3",
      "trades": "44"
    },
    {
      "date": "2026-02-04",
      "bid": "20.10",
      "ask": "20.15",
      "open": "20.25",
      "high": "20.45",
      "low": "20.10",
      "close": "20.10",
      "average": "20.2397",
      "volume": "8995",
      "turnover": "182056.05",
      "trades": "71"
    },
    {
      "date": "2026-02-05",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.05",
      "high": "20.60",
      "low": "20.05",
      "close": "20.05",
      "average": "20.2659",
      "volume": "13560",
      "turnover": "274805.45",
      "trades": "79"
    },
    {
      "date": "2026-02-06",
      "bid": "20.25",
      "ask": "20.55",
      "open": "20.05",
      "high": "20.60",
      "low": "20.05",
      "close": "20.60",
      "average": "20.3698",
      "volume": "6796",
      "turnover": "138433.3",
      "trades": "45"
    },
    {
      "date": "2026-02-09",
      "bid": "20.25",
      "ask": "20.45",
      "open": "20.05",
      "high": "20.75",
      "low": "20.05",
      "close": "20.25",
      "average": "20.4315",
      "volume": "23094",
      "turnover": "471844.05",
      "trades": "158"
    },
    {
      "date": "2026-02-10",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.25",
      "high": "20.90",
      "low": "20.25",
      "close": "20.50",
      "average": "20.5308",
      "volume": "17638",
      "turnover": "362122.45",
      "trades": "72"
    },
    {
      "date": "2026-02-11",
      "bid": "20.55",
      "ask": "20.70",
      "open": "20.75",
      "high": "20.80",
      "low": "20.50",
      "close": "20.50",
      "average": "20.5765",
      "volume": "3876",
      "turnover": "79754.6",
      "trades": "53"
    },
    {
      "date": "2026-02-12",
      "bid": "20.35",
      "ask": "20.60",
      "open": "20.65",
      "high": "20.65",
      "low": "20.40",
      "close": "20.40",
      "average": "20.5324",
      "volume": "1911",
      "turnover": "39237.35",
      "trades": "54"
    },
    {
      "date": "2026-02-13",
      "bid": "20.45",
      "ask": "20.80",
      "open": "20.35",
      "high": "20.80",
      "low": "20.30",
      "close": "20.45",
      "average": "20.6107",
      "volume": "18431",
      "turnover": "379875",
      "trades": "79"
    },
    {
      "date": "2026-02-16",
      "bid": "20.65",
      "ask": "20.95",
      "open": "20.45",
      "high": "20.85",
      "low": "20.40",
      "close": "20.65",
      "average": "20.645",
      "volume": "5416",
      "turnover": "111813.55",
      "trades": "27"
    },
    {
      "date": "2026-02-17",
      "bid": "20.75",
      "ask": "20.95",
      "open": "20.30",
      "high": "20.95",
      "low": "20.30",
      "close": "20.90",
      "average": "20.6574",
      "volume": "16422",
      "turnover": "339344.55",
      "trades": "68"
    },
    {
      "date": "2026-02-18",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.50",
      "high": "20.95",
      "low": "20.20",
      "close": "20.20",
      "average": "20.4953",
      "volume": "64452",
      "turnover": "1320961.7",
      "trades": "252"
    },
    {
      "date": "2026-02-19",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.80",
      "high": "20.80",
      "low": "20.20",
      "close": "20.65",
      "average": "20.5168",
      "volume": "12484",
      "turnover": "256132.3",
      "trades": "89"
    },
    {
      "date": "2026-02-20",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.60",
      "high": "20.80",
      "low": "20.45",
      "close": "20.70",
      "average": "20.6236",
      "volume": "21194",
      "turnover": "437097.05",
      "trades": "84"
    },
    {
      "date": "2026-02-23",
      "bid": "20.85",
      "ask": "20.90",
      "open": "20.35",
      "high": "20.95",
      "low": "20.35",
      "close": "20.90",
      "average": "20.7489",
      "volume": "8749",
      "turnover": "181531.85",
      "trades": "62"
    },
    {
      "date": "2026-02-24",
      "bid": "20.95",
      "ask": "21.25",
      "open": "20.80",
      "high": "21.40",
      "low": "20.70",
      "close": "21.00",
      "average": "20.9727",
      "volume": "7947",
      "turnover": "166670.2",
      "trades": "70"
    },
    {
      "date": "2026-02-25",
      "bid": "21.15",
      "ask": "21.30",
      "open": "20.40",
      "high": "21.50",
      "low": "20.40",
      "close": "21.15",
      "average": "21.2237",
      "volume": "7342",
      "turnover": "155824.75",
      "trades": "68"
    },
    {
      "date": "2026-02-26",
      "bid": "21.05",
      "ask": "21.30",
      "open": "21.10",
      "high": "21.30",
      "low": "21.00",
      "close": "21.30",
      "average": "21.0905",
      "volume": "7133",
      "turnover": "150438.5",
      "trades": "58"
    },
    {
      "date": "2026-02-27",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.05",
      "high": "21.35",
      "low": "21.00",
      "close": "21.15",
      "average": "21.1687",
      "volume": "4668",
      "turnover": "98815.3",
      "trades": "53"
    },
    {
      "date": "2026-03-02",
      "bid": "20.75",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.05",
      "low": "20.70",
      "close": "20.95",
      "average": "20.8867",
      "volume": "7144",
      "turnover": "149221.8",
      "trades": "59"
    },
    {
      "date": "2026-03-03",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.70",
      "high": "20.70",
      "low": "20.25",
      "close": "20.25",
      "average": "20.407",
      "volume": "9381",
      "turnover": "191437.7",
      "trades": "66"
    },
    {
      "date": "2026-03-04",
      "bid": "20.20",
      "ask": "20.55",
      "open": "20.25",
      "high": "20.70",
      "low": "20.25",
      "close": "20.25",
      "average": "20.3662",
      "volume": "6578",
      "turnover": "133969",
      "trades": "42"
    },
    {
      "date": "2026-03-05",
      "bid": "20.25",
      "ask": "20.60",
      "open": "20.05",
      "high": "20.60",
      "low": "20.05",
      "close": "20.25",
      "average": "20.3421",
      "volume": "4238",
      "turnover": "86209.95",
      "trades": "36"
    },
    {
      "date": "2026-03-06",
      "bid": "20.25",
      "ask": "20.55",
      "open": "20.20",
      "high": "20.60",
      "low": "20.20",
      "close": "20.40",
      "average": "20.3619",
      "volume": "2859",
      "turnover": "58214.75",
      "trades": "36"
    },
    {
      "date": "2026-03-09",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.25",
      "high": "20.60",
      "low": "20.00",
      "close": "20.05",
      "average": "20.2214",
      "volume": "26279",
      "turnover": "531383.1",
      "trades": "132"
    },
    {
      "date": "2026-03-10",
      "bid": "20.25",
      "ask": "20.55",
      "open": "20.00",
      "high": "20.60",
      "low": "20.00",
      "close": "20.25",
      "average": "20.2712",
      "volume": "11259",
      "turnover": "228362.05",
      "trades": "53"
    },
    {
      "date": "2026-03-11",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.55",
      "high": "20.55",
      "low": "20.35",
      "close": "20.50",
      "average": "20.4732",
      "volume": "2080",
      "turnover": "42584.2",
      "trades": "16"
    },
    {
      "date": "2026-03-12",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.50",
      "low": "20.10",
      "close": "20.15",
      "average": "20.3473",
      "volume": "16255",
      "turnover": "330745.65",
      "trades": "85"
    },
    {
      "date": "2026-03-13",
      "bid": "20.00",
      "ask": "20.35",
      "open": "20.10",
      "high": "20.45",
      "low": "20.05",
      "close": "20.05",
      "average": "20.2195",
      "volume": "4766",
      "turnover": "96366.25",
      "trades": "28"
    },
    {
      "date": "2026-03-16",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.00",
      "high": "20.40",
      "low": "20.00",
      "close": "20.15",
      "average": "20.2453",
      "volume": "8589",
      "turnover": "173887",
      "trades": "31"
    },
    {
      "date": "2026-03-17",
      "bid": "19.70",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.40",
      "low": "19.70",
      "close": "20.00",
      "average": "19.9949",
      "volume": "8168",
      "turnover": "163318.24",
      "trades": "53"
    },
    {
      "date": "2026-03-18",
      "bid": "19.96",
      "ask": "20.00",
      "open": "19.72",
      "high": "20.25",
      "low": "19.72",
      "close": "20.00",
      "average": "20.103",
      "volume": "9220",
      "turnover": "185349.36",
      "trades": "28"
    },
    {
      "date": "2026-03-19",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.30",
      "low": "20.00",
      "close": "20.05",
      "average": "20.0118",
      "volume": "4960",
      "turnover": "99258.7",
      "trades": "38"
    },
    {
      "date": "2026-03-20",
      "bid": "19.78",
      "ask": "20.40",
      "open": "20.05",
      "high": "20.30",
      "low": "19.70",
      "close": "19.78",
      "average": "19.9602",
      "volume": "11286",
      "turnover": "225191.21",
      "trades": "54"
    },
    {
      "date": "2026-03-23",
      "bid": "19.94",
      "ask": "20.05",
      "open": "19.98",
      "high": "20.35",
      "low": "19.92",
      "close": "20.05",
      "average": "20.0853",
      "volume": "17016",
      "turnover": "341770.82",
      "trades": "91"
    },
    {
      "date": "2026-03-24",
      "bid": "19.86",
      "ask": "20.20",
      "open": "19.94",
      "high": "20.35",
      "low": "19.94",
      "close": "20.20",
      "average": "20.0326",
      "volume": "3537",
      "turnover": "70855.15",
      "trades": "25"
    },
    {
      "date": "2026-03-25",
      "bid": "20.00",
      "ask": "20.35",
      "open": "20.20",
      "high": "20.35",
      "low": "20.05",
      "close": "20.05",
      "average": "20.1112",
      "volume": "1122",
      "turnover": "22564.75",
      "trades": "19"
    },
    {
      "date": "2026-03-26",
      "bid": "20.00",
      "ask": "20.25",
      "open": "19.98",
      "high": "20.35",
      "low": "19.98",
      "close": "20.30",
      "average": "20.1121",
      "volume": "3191",
      "turnover": "64177.83",
      "trades": "36"
    },
    {
      "date": "2026-03-27",
      "bid": "19.90",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.30",
      "low": "19.90",
      "close": "20.05",
      "average": "19.9944",
      "volume": "2278",
      "turnover": "45547.35",
      "trades": "32"
    },
    {
      "date": "2026-03-30",
      "bid": "19.78",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.10",
      "low": "19.74",
      "close": "20.10",
      "average": "19.8546",
      "volume": "11737",
      "turnover": "233033.32",
      "trades": "46"
    },
    {
      "date": "2026-03-31",
      "bid": "19.80",
      "ask": "19.96",
      "open": "20.30",
      "high": "20.30",
      "low": "19.76",
      "close": "19.80",
      "average": "19.8648",
      "volume": "7744",
      "turnover": "153833.08",
      "trades": "61"
    },
    {
      "date": "2026-04-01",
      "bid": "20.00",
      "ask": "20.35",
      "open": "19.90",
      "high": "20.40",
      "low": "19.84",
      "close": "20.35",
      "average": "20.0864",
      "volume": "13851",
      "turnover": "278216.08",
      "trades": "65"
    },
    {
      "date": "2026-04-02",
      "bid": "20.15",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.30",
      "low": "19.96",
      "close": "20.15",
      "average": "20.1098",
      "volume": "3963",
      "turnover": "79695.17",
      "trades": "24"
    },
    {
      "date": "2026-04-07",
      "bid": "19.88",
      "ask": "20.25",
      "open": "20.10",
      "high": "20.20",
      "low": "19.80",
      "close": "19.88",
      "average": "20.0378",
      "volume": "21741",
      "turnover": "435641.97",
      "trades": "76"
    },
    {
      "date": "2026-04-08",
      "bid": "19.828",
      "ask": "20.605",
      "open": "19.88",
      "high": "20.65",
      "low": "19.70",
      "close": "20.105",
      "average": "20.2075",
      "volume": "16222",
      "turnover": "327805.77",
      "trades": "72"
    },
    {
      "date": "2026-04-09",
      "bid": "19.86",
      "ask": "20.31",
      "open": "19.998",
      "high": "20.395",
      "low": "19.87",
      "close": "20.31",
      "average": "20.016",
      "volume": "2737",
      "turnover": "54783.94",
      "trades": "29"
    },
    {
      "date": "2026-04-10",
      "bid": "20.20",
      "ask": "20.395",
      "open": "19.05",
      "high": "20.54",
      "low": "19.05",
      "close": "20.20",
      "average": "20.1164",
      "volume": "9700",
      "turnover": "195128.66",
      "trades": "61"
    },
    {
      "date": "2026-04-13",
      "bid": "19.902",
      "ask": "20.415",
      "open": "20.195",
      "high": "20.47",
      "low": "19.704",
      "close": "20.40",
      "average": "20.1753",
      "volume": "3672",
      "turnover": "74083.88",
      "trades": "35"
    },
    {
      "date": "2026-04-14",
      "bid": "20.20",
      "ask": "20.585",
      "open": "20.205",
      "high": "20.60",
      "low": "19.812",
      "close": "20.60",
      "average": "20.1032",
      "volume": "28530",
      "turnover": "573544.39",
      "trades": "87"
    },
    {
      "date": "2026-04-15",
      "bid": "20.21",
      "ask": "20.38",
      "open": "20.585",
      "high": "20.695",
      "low": "20.005",
      "close": "20.38",
      "average": "20.2871",
      "volume": "27196",
      "turnover": "551727.49",
      "trades": "66"
    },
    {
      "date": "2026-04-16",
      "bid": "20.28",
      "ask": "20.585",
      "open": "20.395",
      "high": "20.695",
      "low": "20.30",
      "close": "20.585",
      "average": "20.61",
      "volume": "6977",
      "turnover": "143795.87",
      "trades": "33"
    },
    {
      "date": "2026-04-17",
      "bid": "20.375",
      "ask": "20.495",
      "open": "20.58",
      "high": "20.58",
      "low": "20.215",
      "close": "20.495",
      "average": "20.4283",
      "volume": "4612",
      "turnover": "94215.29",
      "trades": "49"
    },
    {
      "date": "2026-04-20",
      "bid": "20.40",
      "ask": "20.595",
      "open": "20.375",
      "high": "20.585",
      "low": "20.205",
      "close": "20.40",
      "average": "20.3828",
      "volume": "4327",
      "turnover": "88196.25",
      "trades": "33"
    },
    {
      "date": "2026-04-21",
      "bid": "21.01",
      "ask": "21.075",
      "open": "20.35",
      "high": "21.545",
      "low": "20.235",
      "close": "21.075",
      "average": "20.9635",
      "volume": "23186",
      "turnover": "486060.7",
      "trades": "100"
    },
    {
      "date": "2026-04-22",
      "bid": "20.105",
      "ask": "20.64",
      "open": "21.08",
      "high": "21.085",
      "low": "20.24",
      "close": "20.64",
      "average": "20.7647",
      "volume": "4978",
      "turnover": "103383.62",
      "trades": "28"
    },
    {
      "date": "2026-04-23",
      "bid": "19.10",
      "ask": "19.586",
      "open": "19.386",
      "high": "20.14",
      "low": "18.70",
      "close": "19.59",
      "average": "19.3544",
      "volume": "75385",
      "turnover": "1459029.01",
      "trades": "475"
    },
    {
      "date": "2026-04-24",
      "bid": "18.41",
      "ask": "18.576",
      "open": "19.588",
      "high": "19.588",
      "low": "18.338",
      "close": "18.576",
      "average": "18.5353",
      "volume": "41586",
      "turnover": "770810.77",
      "trades": "245"
    },
    {
      "date": "2026-04-27",
      "bid": "17.904",
      "ask": "18.406",
      "open": "18.436",
      "high": "18.438",
      "low": "17.88",
      "close": "18.418",
      "average": "18.1541",
      "volume": "49853",
      "turnover": "905034.38",
      "trades": "172"
    },
    {
      "date": "2026-04-28",
      "bid": "17.814",
      "ask": "17.988",
      "open": "18.398",
      "high": "18.398",
      "low": "17.642",
      "close": "17.814",
      "average": "17.9504",
      "volume": "46017",
      "turnover": "826025.78",
      "trades": "180"
    },
    {
      "date": "2026-04-29",
      "bid": "17.502",
      "ask": "17.808",
      "open": "17.988",
      "high": "17.988",
      "low": "17.50",
      "close": "17.50",
      "average": "17.6478",
      "volume": "15059",
      "turnover": "265758.81",
      "trades": "98"
    },
    {
      "date": "2026-04-30",
      "bid": "17.21",
      "ask": "17.316",
      "open": "17.70",
      "high": "17.70",
      "low": "17.25",
      "close": "17.26",
      "average": "17.4004",
      "volume": "15999",
      "turnover": "278389.43",
      "trades": "62"
    },
    {
      "date": "2026-05-04",
      "bid": "16.642",
      "ask": "16.798",
      "open": "17.218",
      "high": "17.218",
      "low": "16.596",
      "close": "16.798",
      "average": "16.8363",
      "volume": "33174",
      "turnover": "558527.49",
      "trades": "163"
    },
    {
      "date": "2026-05-05",
      "bid": "16.682",
      "ask": "16.834",
      "open": "16.642",
      "high": "16.994",
      "low": "16.642",
      "close": "16.68",
      "average": "16.7365",
      "volume": "21969",
      "turnover": "367684.86",
      "trades": "66"
    },
    {
      "date": "2026-05-06",
      "bid": "16.60",
      "ask": "16.948",
      "open": "16.678",
      "high": "16.95",
      "low": "16.40",
      "close": "16.948",
      "average": "16.5307",
      "volume": "50212",
      "turnover": "830041.58",
      "trades": "175"
    },
    {
      "date": "2026-05-07",
      "bid": "16.296",
      "ask": "16.38",
      "open": "17.00",
      "high": "17.00",
      "low": "16.11",
      "close": "16.296",
      "average": "16.3052",
      "volume": "37303",
      "turnover": "608231.97",
      "trades": "189"
    },
    {
      "date": "2026-05-08",
      "bid": "15.80",
      "ask": "15.898",
      "open": "16.498",
      "high": "16.498",
      "low": "15.80",
      "close": "15.898",
      "average": "15.9703",
      "volume": "30040",
      "turnover": "479748.04",
      "trades": "154"
    },
    {
      "date": "2026-05-11",
      "bid": "15.872",
      "ask": "15.98",
      "open": "16.03",
      "high": "16.032",
      "low": "15.85",
      "close": "15.852",
      "average": "15.9143",
      "volume": "15477",
      "turnover": "246305.59",
      "trades": "114"
    },
    {
      "date": "2026-05-12",
      "bid": "15.902",
      "ask": "16.50",
      "open": "15.844",
      "high": "16.008",
      "low": "15.602",
      "close": "15.90",
      "average": "15.7062",
      "volume": "34624",
      "turnover": "543811.94",
      "trades": "173"
    },
    {
      "date": "2026-05-13",
      "bid": "16.10",
      "ask": "16.37",
      "open": "15.902",
      "high": "16.43",
      "low": "15.902",
      "close": "15.96",
      "average": "16.1159",
      "volume": "7630",
      "turnover": "122964.13",
      "trades": "37"
    },
    {
      "date": "2026-05-15",
      "bid": "15.242",
      "ask": "15.568",
      "open": "16.366",
      "high": "16.366",
      "low": "15.198",
      "close": "15.39",
      "average": "15.3991",
      "volume": "56551",
      "turnover": "870835.71",
      "trades": "289"
    },
    {
      "date": "2026-05-18",
      "bid": "15.276",
      "ask": "15.492",
      "open": "15.502",
      "high": "15.502",
      "low": "15.27",
      "close": "15.492",
      "average": "15.3475",
      "volume": "28791",
      "turnover": "441870.91",
      "trades": "118"
    },
    {
      "date": "2026-05-19",
      "bid": "15.302",
      "ask": "15.416",
      "open": "15.40",
      "high": "15.494",
      "low": "15.27",
      "close": "15.416",
      "average": "15.352",
      "volume": "25227",
      "turnover": "387284.44",
      "trades": "84"
    },
    {
      "date": "2026-05-20",
      "bid": "15.272",
      "ask": "15.41",
      "open": "15.412",
      "high": "15.412",
      "low": "15.202",
      "close": "15.41",
      "average": "15.278",
      "volume": "16527",
      "turnover": "252498.96",
      "trades": "90"
    },
    {
      "date": "2026-05-21",
      "bid": "15.19",
      "ask": "15.246",
      "open": "15.272",
      "high": "15.282",
      "low": "15.138",
      "close": "15.19",
      "average": "15.1978",
      "volume": "11876",
      "turnover": "180488.69",
      "trades": "72"
    },
    {
      "date": "2026-05-22",
      "bid": "15.202",
      "ask": "15.386",
      "open": "15.246",
      "high": "15.388",
      "low": "15.202",
      "close": "15.388",
      "average": "15.237",
      "volume": "16409",
      "turnover": "250023.43",
      "trades": "76"
    },
    {
      "date": "2026-05-25",
      "bid": "15.084",
      "ask": "15.086",
      "open": "15.386",
      "high": "15.386",
      "low": "15.076",
      "close": "15.086",
      "average": "15.154",
      "volume": "32115",
      "turnover": "486669.57",
      "trades": "126"
    },
    {
      "date": "2026-05-26",
      "bid": "15.102",
      "ask": "15.496",
      "open": "15.084",
      "high": "15.20",
      "low": "15.00",
      "close": "15.14",
      "average": "15.0962",
      "volume": "15633",
      "turnover": "235998.89",
      "trades": "88"
    },
    {
      "date": "2026-05-27",
      "bid": "15.04",
      "ask": "15.20",
      "open": "15.10",
      "high": "15.23",
      "low": "15.02",
      "close": "15.038",
      "average": "15.0803",
      "volume": "36629",
      "turnover": "552377.47",
      "trades": "198"
    },
    {
      "date": "2026-05-28",
      "bid": "15.044",
      "ask": "15.144",
      "open": "15.02",
      "high": "15.20",
      "low": "15.00",
      "close": "15.144",
      "average": "15.0768",
      "volume": "15340",
      "turnover": "231278.56",
      "trades": "57"
    },
    {
      "date": "2026-05-29",
      "bid": "15.014",
      "ask": "15.11",
      "open": "15.144",
      "high": "15.164",
      "low": "14.95",
      "close": "15.096",
      "average": "15.0353",
      "volume": "13342",
      "turnover": "200601.45",
      "trades": "64"
    },
    {
      "date": "2026-06-01",
      "bid": "15.006",
      "ask": "15.12",
      "open": "15.106",
      "high": "15.19",
      "low": "14.982",
      "close": "15.12",
      "average": "15.0529",
      "volume": "8995",
      "turnover": "135400.93",
      "trades": "64"
    },
    {
      "date": "2026-06-02",
      "bid": "15.152",
      "ask": "15.204",
      "open": "15.12",
      "high": "15.204",
      "low": "15.05",
      "close": "15.152",
      "average": "15.1072",
      "volume": "4435",
      "turnover": "67000.34",
      "trades": "49"
    },
    {
      "date": "2026-06-03",
      "bid": "15.15",
      "ask": "15.204",
      "open": "15.152",
      "high": "15.204",
      "low": "15.116",
      "close": "15.15",
      "average": "15.1629",
      "volume": "3928",
      "turnover": "59559.84",
      "trades": "32"
    },
    {
      "date": "2026-06-04",
      "bid": "15.23",
      "ask": "15.278",
      "open": "15.154",
      "high": "15.356",
      "low": "15.154",
      "close": "15.278",
      "average": "15.3003",
      "volume": "2262",
      "turnover": "34609.36",
      "trades": "33"
    },
    {
      "date": "2026-06-05",
      "bid": "15.102",
      "ask": "15.122",
      "open": "15.28",
      "high": "15.324",
      "low": "15.10",
      "close": "15.102",
      "average": "15.1306",
      "volume": "13233",
      "turnover": "200223.65",
      "trades": "58"
    },
    {
      "date": "2026-06-08",
      "bid": "15.008",
      "ask": "15.498",
      "open": "15.102",
      "high": "15.498",
      "low": "15.00",
      "close": "15.392",
      "average": "15.0642",
      "volume": "6325",
      "turnover": "95281.02",
      "trades": "62"
    },
    {
      "date": "2026-06-09",
      "bid": "15.076",
      "ask": "15.17",
      "open": "15.012",
      "high": "15.206",
      "low": "15.012",
      "close": "15.076",
      "average": "15.1045",
      "volume": "9926",
      "turnover": "149926.83",
      "trades": "42"
    },
    {
      "date": "2026-06-10",
      "bid": "14.97",
      "ask": "15.15",
      "open": "15.076",
      "high": "15.17",
      "low": "14.95",
      "close": "15.034",
      "average": "15.0743",
      "volume": "8393",
      "turnover": "126518.84",
      "trades": "52"
    },
    {
      "date": "2026-06-11",
      "bid": "14.954",
      "ask": "15.498",
      "open": "14.97",
      "high": "15.236",
      "low": "14.818",
      "close": "15.20",
      "average": "14.9796",
      "volume": "7827",
      "turnover": "117245.23",
      "trades": "60"
    },
    {
      "date": "2026-06-12",
      "bid": "15.26",
      "ask": "15.442",
      "open": "15.494",
      "high": "15.494",
      "low": "14.734",
      "close": "15.26",
      "average": "14.9415",
      "volume": "41028",
      "turnover": "613018.55",
      "trades": "169"
    },
    {
      "date": "2026-06-15",
      "bid": "14.97",
      "ask": "15.088",
      "open": "15.258",
      "high": "15.258",
      "low": "14.888",
      "close": "15.088",
      "average": "14.9472",
      "volume": "17248",
      "turnover": "257809.77",
      "trades": "70"
    },
    {
      "date": "2026-06-16",
      "bid": "14.962",
      "ask": "15.19",
      "open": "14.902",
      "high": "15.184",
      "low": "14.902",
      "close": "15.184",
      "average": "14.985",
      "volume": "6431",
      "turnover": "96368.78",
      "trades": "21"
    },
    {
      "date": "2026-06-17",
      "bid": "14.964",
      "ask": "14.972",
      "open": "14.962",
      "high": "15.25",
      "low": "14.962",
      "close": "14.972",
      "average": "15.0793",
      "volume": "6868",
      "turnover": "103564.63",
      "trades": "55"
    },
    {
      "date": "2026-06-18",
      "bid": "14.812",
      "ask": "15.002",
      "open": "14.974",
      "high": "15.05",
      "low": "14.752",
      "close": "15.002",
      "average": "14.9041",
      "volume": "11758",
      "turnover": "175242.48",
      "trades": "60"
    },
    {
      "date": "2026-06-22",
      "bid": "14.924",
      "ask": "15.008",
      "open": "14.81",
      "high": "15.042",
      "low": "14.81",
      "close": "14.908",
      "average": "14.8705",
      "volume": "4631",
      "turnover": "68865.07",
      "trades": "35"
    },
    {
      "date": "2026-06-23",
      "bid": "14.982",
      "ask": "15.042",
      "open": "14.908",
      "high": "15.042",
      "low": "14.908",
      "close": "15.042",
      "average": "14.9581",
      "volume": "790",
      "turnover": "11816.87",
      "trades": "19"
    },
    {
      "date": "2026-06-24",
      "bid": "14.914",
      "ask": "15.098",
      "open": "15.042",
      "high": "15.246",
      "low": "14.91",
      "close": "15.098",
      "average": "15.0098",
      "volume": "5228",
      "turnover": "78471.29",
      "trades": "34"
    },
    {
      "date": "2026-06-25",
      "bid": "14.932",
      "ask": "15.098",
      "open": "15.00",
      "high": "15.10",
      "low": "14.93",
      "close": "14.93",
      "average": "14.9991",
      "volume": "13813",
      "turnover": "207182.04",
      "trades": "35"
    },
    {
      "date": "2026-06-26",
      "bid": "14.958",
      "ask": "15.138",
      "open": "14.932",
      "high": "15.138",
      "low": "14.90",
      "close": "15.10",
      "average": "15.0161",
      "volume": "6038",
      "turnover": "90667.03",
      "trades": "44"
    },
    {
      "date": "2026-06-29",
      "bid": "14.876",
      "ask": "14.94",
      "open": "14.958",
      "high": "15.00",
      "low": "14.852",
      "close": "14.876",
      "average": "14.9838",
      "volume": "17354",
      "turnover": "260028.64",
      "trades": "83"
    },
    {
      "date": "2026-06-30",
      "bid": "14.998",
      "ask": "15.00",
      "open": "14.876",
      "high": "15.096",
      "low": "14.876",
      "close": "15.00",
      "average": "14.9719",
      "volume": "10267",
      "turnover": "153716.8",
      "trades": "43"
    },
    {
      "date": "2026-07-01",
      "bid": "15.352",
      "ask": "15.616",
      "open": "15.00",
      "high": "15.70",
      "low": "15.00",
      "close": "15.352",
      "average": "15.3095",
      "volume": "33641",
      "turnover": "515028.33",
      "trades": "123"
    },
    {
      "date": "2026-07-02",
      "bid": "16.73",
      "ask": "16.918",
      "open": "15.998",
      "high": "16.938",
      "low": "15.85",
      "close": "16.916",
      "average": "16.3771",
      "volume": "42040",
      "turnover": "688494.34",
      "trades": "272"
    },
    {
      "date": "2026-07-03",
      "bid": "16.472",
      "ask": "16.838",
      "open": "16.918",
      "high": "17.12",
      "low": "16.454",
      "close": "16.50",
      "average": "16.8754",
      "volume": "34077",
      "turnover": "575063.76",
      "trades": "242"
    },
    {
      "date": "2026-07-06",
      "bid": "16.226",
      "ask": "16.30",
      "open": "16.472",
      "high": "16.532",
      "low": "16.154",
      "close": "16.386",
      "average": "16.3677",
      "volume": "6939",
      "turnover": "113575.82",
      "trades": "52"
    },
    {
      "date": "2026-07-07",
      "bid": "16.20",
      "ask": "16.38",
      "open": "16.398",
      "high": "16.398",
      "low": "16.156",
      "close": "16.20",
      "average": "16.2517",
      "volume": "4790",
      "turnover": "77845.58",
      "trades": "25"
    },
    {
      "date": "2026-07-08",
      "bid": "15.944",
      "ask": "16.06",
      "open": "16.38",
      "high": "16.38",
      "low": "15.772",
      "close": "15.882",
      "average": "16.042",
      "volume": "3250",
      "turnover": "52136.44",
      "trades": "24"
    },
    {
      "date": "2026-07-09",
      "bid": "15.974",
      "ask": "16.18",
      "open": "15.944",
      "high": "16.228",
      "low": "15.944",
      "close": "15.97",
      "average": "15.9961",
      "volume": "5059",
      "turnover": "80924.23",
      "trades": "23"
    },
    {
      "date": "2026-07-10",
      "bid": "16.028",
      "ask": "16.03",
      "open": "15.97",
      "high": "16.198",
      "low": "15.788",
      "close": "16.046",
      "average": "15.968",
      "volume": "21738",
      "turnover": "347111.96",
      "trades": "111"
    },
    {
      "date": "2026-07-13",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.026",
      "high": "16.25",
      "low": "15.84",
      "close": "16.25",
      "average": "16.0392",
      "volume": "5338",
      "turnover": "85617.09",
      "trades": "48"
    },
    {
      "date": "2026-07-14",
      "bid": "15.302",
      "ask": "15.696",
      "open": "16.25",
      "high": "16.25",
      "low": "15.278",
      "close": "15.304",
      "average": "15.8482",
      "volume": "14208",
      "turnover": "225171.64",
      "trades": "68"
    },
    {
      "date": "2026-07-15",
      "bid": "15.246",
      "ask": "15.38",
      "open": "15.70",
      "high": "15.78",
      "low": "15.25",
      "close": "15.256",
      "average": "15.6059",
      "volume": "18328",
      "turnover": "286024.42",
      "trades": "87"
    },
    {
      "date": "2026-07-16",
      "bid": "15.106",
      "ask": "15.442",
      "open": "15.444",
      "high": "15.70",
      "low": "15.106",
      "close": "15.442",
      "average": "15.601",
      "volume": "6740",
      "turnover": "105150.46",
      "trades": "46"
    },
    {
      "date": "2026-07-17",
      "bid": "15.11",
      "ask": "15.498",
      "open": "15.442",
      "high": "15.70",
      "low": "15.10",
      "close": "15.496",
      "average": "15.5433",
      "volume": "13503",
      "turnover": "209880.8",
      "trades": "51"
    },
    {
      "date": "2026-07-20",
      "bid": "15.498",
      "ask": "15.786",
      "open": "15.498",
      "high": "15.958",
      "low": "15.498",
      "close": "15.814",
      "average": "15.7003",
      "volume": "3267",
      "turnover": "51293.02",
      "trades": "27"
    },
    {
      "date": "2026-07-21",
      "bid": "15.55",
      "ask": "15.724",
      "open": "15.80",
      "high": "15.80",
      "low": "15.54",
      "close": "15.552",
      "average": "15.5721",
      "volume": "2988",
      "turnover": "46529.46",
      "trades": "25"
    },
    {
      "date": "2026-07-22",
      "bid": "15.60",
      "ask": "15.798",
      "open": "15.552",
      "high": "15.808",
      "low": "15.552",
      "close": "15.778",
      "average": "15.6677",
      "volume": "2734",
      "turnover": "42835.38",
      "trades": "22"
    },
    {
      "date": "2026-07-23",
      "bid": "15.434",
      "ask": "15.896",
      "open": "15.60",
      "high": "15.694",
      "low": "15.30",
      "close": "15.432",
      "average": "15.4402",
      "volume": "27632",
      "turnover": "426642.62",
      "trades": "80"
    },
    {
      "date": "2026-07-24",
      "bid": "15.50",
      "ask": "15.682",
      "open": "15.434",
      "high": "15.712",
      "low": "15.434",
      "close": "15.668",
      "average": "15.5321",
      "volume": "3085",
      "turnover": "47916.45",
      "trades": "37"
    },
    {
      "date": "2026-07-27",
      "bid": "15.50",
      "ask": "15.664",
      "open": "15.522",
      "high": "15.682",
      "low": "15.50",
      "close": "15.664",
      "average": "15.5463",
      "volume": "8930",
      "turnover": "138828.15",
      "trades": "49"
    },
    {
      "date": "2026-07-28",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.664",
      "high": "15.962",
      "low": "15.476",
      "close": "15.828",
      "average": "15.7469",
      "volume": "3921",
      "turnover": "61743.43",
      "trades": "27"
    },
    {
      "date": "2026-07-29",
      "bid": "15.90",
      "ask": "16.148",
      "open": "15.828",
      "high": "16.198",
      "low": "15.724",
      "close": "16.148",
      "average": "15.9945",
      "volume": "11641",
      "turnover": "186191.46",
      "trades": "67"
    },
    {
      "date": "2026-07-30",
      "bid": "16.602",
      "ask": "16.768",
      "open": "16.15",
      "high": "16.768",
      "low": "15.974",
      "close": "16.768",
      "average": "16.5134",
      "volume": "17577",
      "turnover": "290255.55",
      "trades": "103"
    },
    {
      "date": "2026-07-31",
      "bid": "16.60",
      "ask": "16.778",
      "open": "16.768",
      "high": "16.828",
      "low": "16.60",
      "close": "16.60",
      "average": "16.7275",
      "volume": "15333",
      "turnover": "256482.37",
      "trades": "65"
    },
    {
      "date": "2026-08-03",
      "bid": "16.778",
      "ask": "16.80",
      "open": "16.778",
      "high": "16.90",
      "low": "16.778",
      "close": "16.778",
      "average": "16.8034",
      "volume": "4308",
      "turnover": "72389.07",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "16.70",
      "ask": "16.94",
      "open": "16.778",
      "high": "16.968",
      "low": "16.60",
      "close": "16.72",
      "average": "16.791",
      "volume": "21662",
      "turnover": "363746.99",
      "trades": "57"
    },
    {
      "date": "2026-08-05",
      "bid": "16.67",
      "ask": "16.82",
      "open": "16.698",
      "high": "16.894",
      "low": "16.60",
      "close": "16.82",
      "average": "16.7142",
      "volume": "16031",
      "turnover": "267945.54",
      "trades": "32"
    }
  ]
}