{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2495270/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/balco?id=TX2495270",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2495270",
    "asset_class": "SHARES",
    "isin": "SE0010323998",
    "symbol": "BALCO",
    "company": "Balco Group",
    "market": null,
    "last_sale_price": "SEK 15.20",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "106.80",
      "ask": "107.80",
      "open": "111.00",
      "high": "111.00",
      "low": "106.40",
      "close": "106.60",
      "average": "108.3891",
      "volume": "12615",
      "turnover": "1367328.6",
      "trades": "143"
    },
    {
      "date": "2021-08-10",
      "bid": "108.80",
      "ask": "109.40",
      "open": "107.00",
      "high": "110.00",
      "low": "106.60",
      "close": "109.60",
      "average": "108.5814",
      "volume": "29845",
      "turnover": "3240612.6",
      "trades": "175"
    },
    {
      "date": "2021-08-11",
      "bid": "110.40",
      "ask": "110.60",
      "open": "110.00",
      "high": "110.80",
      "low": "109.00",
      "close": "110.60",
      "average": "109.747",
      "volume": "9826",
      "turnover": "1078373.8",
      "trades": "108"
    },
    {
      "date": "2021-08-12",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.60",
      "high": "111.60",
      "low": "109.40",
      "close": "111.00",
      "average": "110.8588",
      "volume": "5911",
      "turnover": "655286.6",
      "trades": "81"
    },
    {
      "date": "2021-08-13",
      "bid": "109.80",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.80",
      "low": "108.00",
      "close": "110.00",
      "average": "110.1196",
      "volume": "18958",
      "turnover": "2087646.8",
      "trades": "110"
    },
    {
      "date": "2021-08-16",
      "bid": "110.00",
      "ask": "110.20",
      "open": "109.00",
      "high": "110.60",
      "low": "108.80",
      "close": "110.20",
      "average": "109.765",
      "volume": "18742",
      "turnover": "2057215.4",
      "trades": "146"
    },
    {
      "date": "2021-08-17",
      "bid": "109.80",
      "ask": "110.40",
      "open": "110.20",
      "high": "110.60",
      "low": "109.20",
      "close": "110.00",
      "average": "110.0762",
      "volume": "19592",
      "turnover": "2156613.2",
      "trades": "152"
    },
    {
      "date": "2021-08-18",
      "bid": "114.60",
      "ask": "114.80",
      "open": "108.00",
      "high": "114.80",
      "low": "106.80",
      "close": "114.80",
      "average": "113.1754",
      "volume": "78178",
      "turnover": "8841639.19",
      "trades": "453"
    },
    {
      "date": "2021-08-19",
      "bid": "120.80",
      "ask": "121.40",
      "open": "114.60",
      "high": "124.00",
      "low": "114.60",
      "close": "122.00",
      "average": "119.7801",
      "volume": "75433",
      "turnover": "9003735.69",
      "trades": "581"
    },
    {
      "date": "2021-08-20",
      "bid": "125.40",
      "ask": "126.80",
      "open": "122.00",
      "high": "127.40",
      "low": "120.20",
      "close": "121.80",
      "average": "122.7184",
      "volume": "38534",
      "turnover": "4728830.59",
      "trades": "268"
    },
    {
      "date": "2021-08-23",
      "bid": "119.20",
      "ask": "120.00",
      "open": "123.00",
      "high": "126.80",
      "low": "118.60",
      "close": "118.60",
      "average": "122.8899",
      "volume": "30465",
      "turnover": "3743841",
      "trades": "373"
    },
    {
      "date": "2021-08-24",
      "bid": "117.20",
      "ask": "117.80",
      "open": "118.60",
      "high": "120.00",
      "low": "116.00",
      "close": "117.20",
      "average": "117.7831",
      "volume": "40242",
      "turnover": "4739826.2",
      "trades": "244"
    },
    {
      "date": "2021-08-25",
      "bid": "117.00",
      "ask": "117.20",
      "open": "117.20",
      "high": "117.40",
      "low": "115.20",
      "close": "117.00",
      "average": "116.2334",
      "volume": "7650",
      "turnover": "889185.8",
      "trades": "144"
    },
    {
      "date": "2021-08-26",
      "bid": "117.20",
      "ask": "117.80",
      "open": "117.00",
      "high": "117.80",
      "low": "117.00",
      "close": "117.80",
      "average": "117.4933",
      "volume": "7351",
      "turnover": "863693.2",
      "trades": "110"
    },
    {
      "date": "2021-08-27",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.80",
      "high": "119.40",
      "low": "116.00",
      "close": "116.20",
      "average": "118.0767",
      "volume": "19593",
      "turnover": "2313476.79",
      "trades": "139"
    },
    {
      "date": "2021-08-30",
      "bid": "123.00",
      "ask": "123.20",
      "open": "116.60",
      "high": "123.80",
      "low": "116.60",
      "close": "123.00",
      "average": "122.0308",
      "volume": "13880",
      "turnover": "1693787.2",
      "trades": "170"
    },
    {
      "date": "2021-08-31",
      "bid": "132.20",
      "ask": "133.00",
      "open": "123.00",
      "high": "135.80",
      "low": "120.20",
      "close": "132.60",
      "average": "129.4726",
      "volume": "85512",
      "turnover": "11066782.4",
      "trades": "594"
    },
    {
      "date": "2021-09-01",
      "bid": "129.60",
      "ask": "130.00",
      "open": "132.60",
      "high": "134.80",
      "low": "127.20",
      "close": "130.00",
      "average": "130.288",
      "volume": "29685",
      "turnover": "3867599.2",
      "trades": "277"
    },
    {
      "date": "2021-09-02",
      "bid": "126.20",
      "ask": "127.00",
      "open": "130.00",
      "high": "131.80",
      "low": "126.20",
      "close": "126.20",
      "average": "128.3997",
      "volume": "19446",
      "turnover": "2496860.79",
      "trades": "178"
    },
    {
      "date": "2021-09-03",
      "bid": "127.20",
      "ask": "128.00",
      "open": "126.20",
      "high": "130.80",
      "low": "126.00",
      "close": "128.00",
      "average": "127.6135",
      "volume": "332023",
      "turnover": "43357582",
      "trades": "113"
    },
    {
      "date": "2021-09-06",
      "bid": "129.20",
      "ask": "130.00",
      "open": "128.00",
      "high": "132.00",
      "low": "127.80",
      "close": "130.20",
      "average": "129.8209",
      "volume": "8940",
      "turnover": "1160678.6",
      "trades": "125"
    },
    {
      "date": "2021-09-07",
      "bid": "132.00",
      "ask": "132.60",
      "open": "131.00",
      "high": "132.80",
      "low": "126.20",
      "close": "132.00",
      "average": "128.736",
      "volume": "15695",
      "turnover": "2020472.9",
      "trades": "188"
    },
    {
      "date": "2021-09-08",
      "bid": "129.80",
      "ask": "131.00",
      "open": "132.00",
      "high": "132.00",
      "low": "126.20",
      "close": "129.40",
      "average": "128.8904",
      "volume": "16718",
      "turnover": "2154730.2",
      "trades": "177"
    },
    {
      "date": "2021-09-09",
      "bid": "130.20",
      "ask": "131.00",
      "open": "129.40",
      "high": "131.00",
      "low": "128.20",
      "close": "130.00",
      "average": "129.7455",
      "volume": "4962",
      "turnover": "643797",
      "trades": "93"
    },
    {
      "date": "2021-09-10",
      "bid": "130.00",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.40",
      "low": "129.80",
      "close": "131.00",
      "average": "130.5672",
      "volume": "9622",
      "turnover": "1256317.6",
      "trades": "126"
    },
    {
      "date": "2021-09-13",
      "bid": "132.00",
      "ask": "133.60",
      "open": "127.40",
      "high": "134.20",
      "low": "126.40",
      "close": "132.60",
      "average": "129.6952",
      "volume": "15501",
      "turnover": "2010404.6",
      "trades": "179"
    },
    {
      "date": "2021-09-14",
      "bid": "129.80",
      "ask": "130.00",
      "open": "132.60",
      "high": "133.80",
      "low": "127.40",
      "close": "130.00",
      "average": "130.3362",
      "volume": "7932",
      "turnover": "1033826.8",
      "trades": "128"
    },
    {
      "date": "2021-09-15",
      "bid": "128.80",
      "ask": "129.60",
      "open": "130.00",
      "high": "130.60",
      "low": "127.80",
      "close": "129.60",
      "average": "128.821",
      "volume": "20600",
      "turnover": "2654048",
      "trades": "125"
    },
    {
      "date": "2021-09-16",
      "bid": "131.20",
      "ask": "131.80",
      "open": "129.40",
      "high": "131.60",
      "low": "129.40",
      "close": "131.20",
      "average": "130.5932",
      "volume": "4126",
      "turnover": "538588.2",
      "trades": "64"
    },
    {
      "date": "2021-09-17",
      "bid": "132.60",
      "ask": "134.00",
      "open": "131.80",
      "high": "135.00",
      "low": "130.60",
      "close": "135.00",
      "average": "132.2777",
      "volume": "12401",
      "turnover": "1640309.2",
      "trades": "143"
    },
    {
      "date": "2021-09-20",
      "bid": "131.60",
      "ask": "132.60",
      "open": "131.20",
      "high": "134.20",
      "low": "128.80",
      "close": "132.60",
      "average": "131.0889",
      "volume": "16033",
      "turnover": "2100660.2",
      "trades": "221"
    },
    {
      "date": "2021-09-21",
      "bid": "131.00",
      "ask": "132.20",
      "open": "129.00",
      "high": "134.60",
      "low": "128.00",
      "close": "132.00",
      "average": "132.0358",
      "volume": "10090",
      "turnover": "1331804.3",
      "trades": "139"
    },
    {
      "date": "2021-09-22",
      "bid": "133.20",
      "ask": "135.00",
      "open": "132.00",
      "high": "135.00",
      "low": "130.00",
      "close": "135.00",
      "average": "131.5828",
      "volume": "21017",
      "turnover": "2765465",
      "trades": "131"
    },
    {
      "date": "2021-09-23",
      "bid": "137.20",
      "ask": "137.60",
      "open": "133.20",
      "high": "138.00",
      "low": "133.20",
      "close": "137.60",
      "average": "136.3266",
      "volume": "14043",
      "turnover": "1914433.8",
      "trades": "152"
    },
    {
      "date": "2021-09-24",
      "bid": "134.00",
      "ask": "135.60",
      "open": "138.00",
      "high": "144.80",
      "low": "134.60",
      "close": "135.00",
      "average": "137.3704",
      "volume": "16980",
      "turnover": "2332550",
      "trades": "270"
    },
    {
      "date": "2021-09-27",
      "bid": "133.60",
      "ask": "136.40",
      "open": "136.00",
      "high": "140.00",
      "low": "133.80",
      "close": "135.00",
      "average": "136.3874",
      "volume": "6937",
      "turnover": "946119.6",
      "trades": "158"
    },
    {
      "date": "2021-09-28",
      "bid": "130.00",
      "ask": "130.80",
      "open": "134.80",
      "high": "137.00",
      "low": "129.80",
      "close": "130.00",
      "average": "131.9434",
      "volume": "27437",
      "turnover": "3620132.2",
      "trades": "252"
    },
    {
      "date": "2021-09-29",
      "bid": "129.40",
      "ask": "130.00",
      "open": "130.00",
      "high": "132.80",
      "low": "129.40",
      "close": "129.40",
      "average": "129.8953",
      "volume": "4835",
      "turnover": "628044",
      "trades": "79"
    },
    {
      "date": "2021-09-30",
      "bid": "129.80",
      "ask": "130.20",
      "open": "129.40",
      "high": "131.80",
      "low": "128.80",
      "close": "130.20",
      "average": "129.8935",
      "volume": "33291",
      "turnover": "4324286.09",
      "trades": "75"
    },
    {
      "date": "2021-10-01",
      "bid": "130.40",
      "ask": "131.00",
      "open": "128.60",
      "high": "131.00",
      "low": "126.20",
      "close": "131.00",
      "average": "128.704",
      "volume": "5810",
      "turnover": "747770.4",
      "trades": "83"
    },
    {
      "date": "2021-10-04",
      "bid": "128.60",
      "ask": "128.80",
      "open": "131.00",
      "high": "131.00",
      "low": "128.20",
      "close": "128.60",
      "average": "129.2463",
      "volume": "6788",
      "turnover": "877324.2",
      "trades": "87"
    },
    {
      "date": "2021-10-05",
      "bid": "127.80",
      "ask": "128.60",
      "open": "128.60",
      "high": "128.60",
      "low": "125.00",
      "close": "128.40",
      "average": "127.1922",
      "volume": "14010",
      "turnover": "1781962.2",
      "trades": "122"
    },
    {
      "date": "2021-10-06",
      "bid": "128.20",
      "ask": "129.00",
      "open": "125.20",
      "high": "129.20",
      "low": "123.20",
      "close": "128.00",
      "average": "126.1927",
      "volume": "16484",
      "turnover": "2080160.8",
      "trades": "190"
    },
    {
      "date": "2021-10-07",
      "bid": "129.60",
      "ask": "130.00",
      "open": "128.20",
      "high": "131.00",
      "low": "128.00",
      "close": "129.60",
      "average": "129.4355",
      "volume": "7284",
      "turnover": "942808.4",
      "trades": "112"
    },
    {
      "date": "2021-10-08",
      "bid": "130.60",
      "ask": "131.00",
      "open": "129.80",
      "high": "139.80",
      "low": "129.80",
      "close": "131.00",
      "average": "131.4506",
      "volume": "4103",
      "turnover": "539341.8",
      "trades": "87"
    },
    {
      "date": "2021-10-11",
      "bid": "129.20",
      "ask": "131.40",
      "open": "131.00",
      "high": "140.00",
      "low": "128.80",
      "close": "131.00",
      "average": "130.7909",
      "volume": "10290",
      "turnover": "1345838.6",
      "trades": "143"
    },
    {
      "date": "2021-10-12",
      "bid": "130.80",
      "ask": "131.20",
      "open": "130.80",
      "high": "136.60",
      "low": "128.40",
      "close": "131.00",
      "average": "131.8361",
      "volume": "17429",
      "turnover": "2297771",
      "trades": "193"
    },
    {
      "date": "2021-10-13",
      "bid": "130.60",
      "ask": "131.00",
      "open": "131.00",
      "high": "131.40",
      "low": "128.80",
      "close": "131.00",
      "average": "130.7719",
      "volume": "47963",
      "turnover": "6272215.4",
      "trades": "458"
    },
    {
      "date": "2021-10-14",
      "bid": "130.40",
      "ask": "130.60",
      "open": "131.00",
      "high": "131.40",
      "low": "129.80",
      "close": "131.00",
      "average": "130.9648",
      "volume": "16883",
      "turnover": "2211079.4",
      "trades": "266"
    },
    {
      "date": "2021-10-15",
      "bid": "129.80",
      "ask": "130.80",
      "open": "131.40",
      "high": "131.40",
      "low": "129.80",
      "close": "131.00",
      "average": "130.6634",
      "volume": "15354",
      "turnover": "2006206",
      "trades": "177"
    },
    {
      "date": "2021-10-18",
      "bid": "131.00",
      "ask": "131.40",
      "open": "131.00",
      "high": "133.00",
      "low": "130.20",
      "close": "131.00",
      "average": "131.3594",
      "volume": "14472",
      "turnover": "1901033.8",
      "trades": "225"
    },
    {
      "date": "2021-10-19",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.00",
      "high": "131.60",
      "low": "129.00",
      "close": "131.20",
      "average": "131.119",
      "volume": "21993",
      "turnover": "2883699.2",
      "trades": "311"
    },
    {
      "date": "2021-10-20",
      "bid": "130.20",
      "ask": "130.80",
      "open": "131.20",
      "high": "131.20",
      "low": "130.00",
      "close": "131.00",
      "average": "130.5966",
      "volume": "8305",
      "turnover": "1084604.6",
      "trades": "172"
    },
    {
      "date": "2021-10-21",
      "bid": "129.60",
      "ask": "130.80",
      "open": "130.20",
      "high": "130.80",
      "low": "129.00",
      "close": "130.80",
      "average": "130.0627",
      "volume": "4513",
      "turnover": "586973",
      "trades": "79"
    },
    {
      "date": "2021-10-22",
      "bid": "129.60",
      "ask": "131.00",
      "open": "130.80",
      "high": "131.00",
      "low": "129.60",
      "close": "131.00",
      "average": "129.8098",
      "volume": "133703",
      "turnover": "17355954.2",
      "trades": "83"
    },
    {
      "date": "2021-10-25",
      "bid": "130.00",
      "ask": "130.60",
      "open": "131.00",
      "high": "131.00",
      "low": "129.80",
      "close": "130.60",
      "average": "130.6216",
      "volume": "9723",
      "turnover": "1270005.8",
      "trades": "119"
    },
    {
      "date": "2021-10-26",
      "bid": "130.00",
      "ask": "130.40",
      "open": "130.60",
      "high": "131.00",
      "low": "129.20",
      "close": "130.40",
      "average": "129.8683",
      "volume": "7206",
      "turnover": "935893.8",
      "trades": "97"
    },
    {
      "date": "2021-10-27",
      "bid": "127.00",
      "ask": "127.40",
      "open": "130.40",
      "high": "130.40",
      "low": "126.80",
      "close": "126.80",
      "average": "129.2496",
      "volume": "8774",
      "turnover": "1134036.2",
      "trades": "130"
    },
    {
      "date": "2021-10-28",
      "bid": "122.60",
      "ask": "123.60",
      "open": "126.80",
      "high": "126.80",
      "low": "120.00",
      "close": "122.60",
      "average": "122.4166",
      "volume": "24630",
      "turnover": "3015074.2",
      "trades": "378"
    },
    {
      "date": "2021-10-29",
      "bid": "125.20",
      "ask": "127.00",
      "open": "123.00",
      "high": "127.40",
      "low": "120.80",
      "close": "127.40",
      "average": "124.3468",
      "volume": "8055",
      "turnover": "1001613.6",
      "trades": "133"
    },
    {
      "date": "2021-11-01",
      "bid": "118.80",
      "ask": "119.40",
      "open": "124.80",
      "high": "127.00",
      "low": "118.80",
      "close": "119.60",
      "average": "122.0328",
      "volume": "20216",
      "turnover": "2467015.79",
      "trades": "305"
    },
    {
      "date": "2021-11-02",
      "bid": "120.40",
      "ask": "121.00",
      "open": "119.00",
      "high": "122.40",
      "low": "116.80",
      "close": "121.00",
      "average": "119.2562",
      "volume": "13022",
      "turnover": "1552953.6",
      "trades": "148"
    },
    {
      "date": "2021-11-03",
      "bid": "120.80",
      "ask": "121.20",
      "open": "121.00",
      "high": "121.60",
      "low": "118.00",
      "close": "120.80",
      "average": "120.3571",
      "volume": "6981",
      "turnover": "840275.8",
      "trades": "131"
    },
    {
      "date": "2021-11-04",
      "bid": "123.20",
      "ask": "124.00",
      "open": "121.00",
      "high": "124.80",
      "low": "121.00",
      "close": "124.40",
      "average": "122.8246",
      "volume": "5393",
      "turnover": "662392.8",
      "trades": "93"
    },
    {
      "date": "2021-11-05",
      "bid": "121.20",
      "ask": "122.00",
      "open": "124.40",
      "high": "124.40",
      "low": "117.20",
      "close": "121.40",
      "average": "119.6379",
      "volume": "17376",
      "turnover": "2078828.4",
      "trades": "256"
    },
    {
      "date": "2021-11-08",
      "bid": "123.00",
      "ask": "124.20",
      "open": "121.40",
      "high": "125.00",
      "low": "119.40",
      "close": "124.20",
      "average": "122.5921",
      "volume": "10478",
      "turnover": "1285796.7",
      "trades": "140"
    },
    {
      "date": "2021-11-09",
      "bid": "121.80",
      "ask": "123.00",
      "open": "124.20",
      "high": "124.80",
      "low": "121.60",
      "close": "123.20",
      "average": "123.1401",
      "volume": "1854",
      "turnover": "228443.5",
      "trades": "48"
    },
    {
      "date": "2021-11-10",
      "bid": "121.00",
      "ask": "121.80",
      "open": "121.60",
      "high": "124.20",
      "low": "119.60",
      "close": "121.00",
      "average": "120.7993",
      "volume": "3791",
      "turnover": "457950.2",
      "trades": "59"
    },
    {
      "date": "2021-11-11",
      "bid": "123.60",
      "ask": "124.20",
      "open": "120.60",
      "high": "124.20",
      "low": "120.60",
      "close": "124.20",
      "average": "122.2434",
      "volume": "4733",
      "turnover": "578577.8",
      "trades": "70"
    },
    {
      "date": "2021-11-12",
      "bid": "123.00",
      "ask": "123.40",
      "open": "124.20",
      "high": "124.80",
      "low": "122.40",
      "close": "122.40",
      "average": "123.9622",
      "volume": "44520",
      "turnover": "5518799.2",
      "trades": "77"
    },
    {
      "date": "2021-11-15",
      "bid": "125.40",
      "ask": "125.80",
      "open": "122.60",
      "high": "126.00",
      "low": "121.60",
      "close": "125.80",
      "average": "124.2076",
      "volume": "20270",
      "turnover": "2517688.6",
      "trades": "176"
    },
    {
      "date": "2021-11-16",
      "bid": "124.00",
      "ask": "124.40",
      "open": "125.80",
      "high": "126.00",
      "low": "122.60",
      "close": "124.00",
      "average": "124.3805",
      "volume": "4480",
      "turnover": "557224.6",
      "trades": "73"
    },
    {
      "date": "2021-11-17",
      "bid": "124.40",
      "ask": "124.60",
      "open": "123.80",
      "high": "124.60",
      "low": "122.40",
      "close": "124.60",
      "average": "124.1062",
      "volume": "10137",
      "turnover": "1258064.39",
      "trades": "99"
    },
    {
      "date": "2021-11-18",
      "bid": "126.40",
      "ask": "127.80",
      "open": "126.80",
      "high": "130.00",
      "low": "126.00",
      "close": "126.20",
      "average": "128.5324",
      "volume": "326168",
      "turnover": "41923151.2",
      "trades": "515"
    },
    {
      "date": "2021-11-19",
      "bid": "131.20",
      "ask": "132.00",
      "open": "131.00",
      "high": "132.20",
      "low": "125.40",
      "close": "132.20",
      "average": "128.9224",
      "volume": "77383",
      "turnover": "9976405.9",
      "trades": "379"
    },
    {
      "date": "2021-11-22",
      "bid": "141.20",
      "ask": "142.20",
      "open": "132.20",
      "high": "143.00",
      "low": "132.00",
      "close": "142.20",
      "average": "137.0746",
      "volume": "26797",
      "turnover": "3673189",
      "trades": "352"
    },
    {
      "date": "2021-11-23",
      "bid": "132.60",
      "ask": "134.40",
      "open": "142.20",
      "high": "144.60",
      "low": "132.20",
      "close": "134.40",
      "average": "136.8721",
      "volume": "28022",
      "turnover": "3835430.2",
      "trades": "374"
    },
    {
      "date": "2021-11-24",
      "bid": "132.60",
      "ask": "133.00",
      "open": "135.40",
      "high": "138.00",
      "low": "131.60",
      "close": "131.80",
      "average": "134.3624",
      "volume": "7073",
      "turnover": "950345.2",
      "trades": "120"
    },
    {
      "date": "2021-11-25",
      "bid": "131.00",
      "ask": "131.60",
      "open": "135.00",
      "high": "135.00",
      "low": "130.00",
      "close": "131.60",
      "average": "132.0376",
      "volume": "6162",
      "turnover": "813615.6",
      "trades": "111"
    },
    {
      "date": "2021-11-26",
      "bid": "126.40",
      "ask": "126.80",
      "open": "130.60",
      "high": "130.60",
      "low": "124.60",
      "close": "126.80",
      "average": "127.7712",
      "volume": "16084",
      "turnover": "2055071.2",
      "trades": "194"
    },
    {
      "date": "2021-11-29",
      "bid": "127.00",
      "ask": "128.20",
      "open": "126.00",
      "high": "131.20",
      "low": "124.00",
      "close": "129.80",
      "average": "127.252",
      "volume": "47072",
      "turnover": "5990008",
      "trades": "281"
    },
    {
      "date": "2021-11-30",
      "bid": "128.60",
      "ask": "129.40",
      "open": "129.80",
      "high": "134.00",
      "low": "124.20",
      "close": "128.60",
      "average": "125.0508",
      "volume": "1677928",
      "turnover": "209826268.8",
      "trades": "249"
    },
    {
      "date": "2021-12-01",
      "bid": "134.20",
      "ask": "136.00",
      "open": "129.40",
      "high": "136.20",
      "low": "126.60",
      "close": "136.20",
      "average": "130.9373",
      "volume": "22138",
      "turnover": "2898690.8",
      "trades": "272"
    },
    {
      "date": "2021-12-02",
      "bid": "130.80",
      "ask": "133.40",
      "open": "134.00",
      "high": "134.00",
      "low": "129.00",
      "close": "133.60",
      "average": "131.6035",
      "volume": "11381",
      "turnover": "1497779",
      "trades": "145"
    },
    {
      "date": "2021-12-03",
      "bid": "128.00",
      "ask": "128.40",
      "open": "133.60",
      "high": "139.80",
      "low": "127.60",
      "close": "128.00",
      "average": "130.371",
      "volume": "10196",
      "turnover": "1329262.39",
      "trades": "137"
    },
    {
      "date": "2021-12-06",
      "bid": "124.60",
      "ask": "125.60",
      "open": "126.40",
      "high": "139.20",
      "low": "123.00",
      "close": "124.60",
      "average": "126.0017",
      "volume": "14211",
      "turnover": "1790610",
      "trades": "177"
    },
    {
      "date": "2021-12-07",
      "bid": "124.40",
      "ask": "125.60",
      "open": "125.20",
      "high": "126.60",
      "low": "124.20",
      "close": "124.60",
      "average": "125.1648",
      "volume": "7919",
      "turnover": "991180.4",
      "trades": "111"
    },
    {
      "date": "2021-12-08",
      "bid": "125.00",
      "ask": "128.00",
      "open": "124.60",
      "high": "128.20",
      "low": "124.00",
      "close": "128.20",
      "average": "125.8628",
      "volume": "6115",
      "turnover": "769651",
      "trades": "67"
    },
    {
      "date": "2021-12-09",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.00",
      "high": "128.60",
      "low": "125.20",
      "close": "128.60",
      "average": "127.097",
      "volume": "12832",
      "turnover": "1630864.6",
      "trades": "121"
    },
    {
      "date": "2021-12-10",
      "bid": "128.80",
      "ask": "129.80",
      "open": "128.80",
      "high": "132.00",
      "low": "126.00",
      "close": "129.40",
      "average": "129.2341",
      "volume": "8577",
      "turnover": "1108440.6",
      "trades": "99"
    },
    {
      "date": "2021-12-13",
      "bid": "126.60",
      "ask": "127.20",
      "open": "129.40",
      "high": "131.80",
      "low": "126.40",
      "close": "127.20",
      "average": "129.0367",
      "volume": "7164",
      "turnover": "924418.8",
      "trades": "133"
    },
    {
      "date": "2021-12-14",
      "bid": "125.00",
      "ask": "126.00",
      "open": "127.20",
      "high": "128.80",
      "low": "121.40",
      "close": "124.80",
      "average": "125.6655",
      "volume": "12913",
      "turnover": "1622718.2",
      "trades": "135"
    },
    {
      "date": "2021-12-15",
      "bid": "124.00",
      "ask": "124.60",
      "open": "124.80",
      "high": "128.00",
      "low": "121.80",
      "close": "124.60",
      "average": "124.3549",
      "volume": "46213",
      "turnover": "5746813.8",
      "trades": "281"
    },
    {
      "date": "2021-12-16",
      "bid": "130.20",
      "ask": "131.40",
      "open": "124.60",
      "high": "131.80",
      "low": "121.20",
      "close": "130.20",
      "average": "126.972",
      "volume": "64484",
      "turnover": "8186479.6",
      "trades": "388"
    },
    {
      "date": "2021-12-17",
      "bid": "132.20",
      "ask": "133.40",
      "open": "130.20",
      "high": "135.00",
      "low": "126.60",
      "close": "133.60",
      "average": "130.8921",
      "volume": "55588",
      "turnover": "7282469.4",
      "trades": "348"
    },
    {
      "date": "2021-12-20",
      "bid": "131.60",
      "ask": "133.80",
      "open": "133.60",
      "high": "135.00",
      "low": "128.20",
      "close": "135.00",
      "average": "130.6424",
      "volume": "55209",
      "turnover": "7212635",
      "trades": "265"
    },
    {
      "date": "2021-12-21",
      "bid": "131.00",
      "ask": "131.80",
      "open": "135.00",
      "high": "135.00",
      "low": "131.00",
      "close": "131.60",
      "average": "132.8942",
      "volume": "5954",
      "turnover": "791252.2",
      "trades": "109"
    },
    {
      "date": "2021-12-22",
      "bid": "131.40",
      "ask": "132.00",
      "open": "133.20",
      "high": "133.20",
      "low": "130.20",
      "close": "132.00",
      "average": "131.4274",
      "volume": "2931",
      "turnover": "385213.6",
      "trades": "82"
    },
    {
      "date": "2021-12-23",
      "bid": "131.20",
      "ask": "131.60",
      "open": "132.20",
      "high": "134.40",
      "low": "129.60",
      "close": "131.20",
      "average": "131.7215",
      "volume": "7490",
      "turnover": "986594.2",
      "trades": "117"
    },
    {
      "date": "2021-12-27",
      "bid": "132.80",
      "ask": "134.00",
      "open": "131.20",
      "high": "134.00",
      "low": "130.00",
      "close": "134.00",
      "average": "132.1333",
      "volume": "9196",
      "turnover": "1215097.39",
      "trades": "146"
    },
    {
      "date": "2021-12-28",
      "bid": "133.00",
      "ask": "134.20",
      "open": "134.00",
      "high": "134.80",
      "low": "133.00",
      "close": "133.00",
      "average": "133.8407",
      "volume": "6892",
      "turnover": "922429.8",
      "trades": "125"
    },
    {
      "date": "2021-12-29",
      "bid": "137.80",
      "ask": "140.00",
      "open": "129.20",
      "high": "140.40",
      "low": "129.20",
      "close": "140.40",
      "average": "134.9247",
      "volume": "23308",
      "turnover": "3144825.6",
      "trades": "250"
    },
    {
      "date": "2021-12-30",
      "bid": "137.60",
      "ask": "139.00",
      "open": "140.60",
      "high": "142.00",
      "low": "136.80",
      "close": "137.60",
      "average": "139.8191",
      "volume": "8529",
      "turnover": "1191703",
      "trades": "117"
    },
    {
      "date": "2022-01-03",
      "bid": "136.00",
      "ask": "136.80",
      "open": "137.40",
      "high": "137.40",
      "low": "135.00",
      "close": "136.80",
      "average": "136.1286",
      "volume": "3230",
      "turnover": "439695.4",
      "trades": "67"
    },
    {
      "date": "2022-01-04",
      "bid": "137.40",
      "ask": "138.00",
      "open": "136.80",
      "high": "139.00",
      "low": "134.80",
      "close": "138.00",
      "average": "137.4627",
      "volume": "7437",
      "turnover": "1023018.8",
      "trades": "103"
    },
    {
      "date": "2022-01-05",
      "bid": "138.60",
      "ask": "139.40",
      "open": "138.00",
      "high": "141.20",
      "low": "137.20",
      "close": "138.60",
      "average": "139.4092",
      "volume": "4110",
      "turnover": "573541.6",
      "trades": "99"
    },
    {
      "date": "2022-01-07",
      "bid": "136.40",
      "ask": "138.20",
      "open": "138.60",
      "high": "138.60",
      "low": "134.20",
      "close": "136.20",
      "average": "136.9047",
      "volume": "9597",
      "turnover": "1313874.8",
      "trades": "151"
    },
    {
      "date": "2022-01-10",
      "bid": "139.20",
      "ask": "140.00",
      "open": "138.00",
      "high": "144.60",
      "low": "138.00",
      "close": "140.00",
      "average": "140.8702",
      "volume": "18683",
      "turnover": "2635036.1",
      "trades": "399"
    },
    {
      "date": "2022-01-11",
      "bid": "147.60",
      "ask": "147.80",
      "open": "140.00",
      "high": "155.80",
      "low": "140.00",
      "close": "147.80",
      "average": "147.7521",
      "volume": "41642",
      "turnover": "6158327.6",
      "trades": "595"
    },
    {
      "date": "2022-01-12",
      "bid": "141.80",
      "ask": "143.60",
      "open": "147.80",
      "high": "149.40",
      "low": "140.20",
      "close": "141.60",
      "average": "144.3374",
      "volume": "20459",
      "turnover": "2953083",
      "trades": "396"
    },
    {
      "date": "2022-01-13",
      "bid": "140.20",
      "ask": "141.60",
      "open": "143.00",
      "high": "145.80",
      "low": "137.80",
      "close": "140.40",
      "average": "141.56",
      "volume": "8577",
      "turnover": "1213567.2",
      "trades": "178"
    },
    {
      "date": "2022-01-14",
      "bid": "137.80",
      "ask": "138.40",
      "open": "140.40",
      "high": "140.40",
      "low": "135.60",
      "close": "137.40",
      "average": "137.3714",
      "volume": "8468",
      "turnover": "1163211.39",
      "trades": "168"
    },
    {
      "date": "2022-01-17",
      "bid": "137.40",
      "ask": "138.00",
      "open": "137.40",
      "high": "143.20",
      "low": "137.40",
      "close": "137.40",
      "average": "138.9101",
      "volume": "5852",
      "turnover": "812901.8",
      "trades": "105"
    },
    {
      "date": "2022-01-18",
      "bid": "132.60",
      "ask": "133.00",
      "open": "137.20",
      "high": "137.40",
      "low": "129.00",
      "close": "131.80",
      "average": "131.5602",
      "volume": "23946",
      "turnover": "3150340.4",
      "trades": "331"
    },
    {
      "date": "2022-01-19",
      "bid": "130.40",
      "ask": "130.80",
      "open": "132.40",
      "high": "135.60",
      "low": "127.20",
      "close": "131.00",
      "average": "131.4342",
      "volume": "22033",
      "turnover": "2895890.4",
      "trades": "266"
    },
    {
      "date": "2022-01-20",
      "bid": "131.00",
      "ask": "132.80",
      "open": "131.00",
      "high": "133.40",
      "low": "128.00",
      "close": "131.20",
      "average": "130.1416",
      "volume": "14693",
      "turnover": "1912170.8",
      "trades": "130"
    },
    {
      "date": "2022-01-21",
      "bid": "130.40",
      "ask": "130.80",
      "open": "129.00",
      "high": "132.00",
      "low": "127.60",
      "close": "130.40",
      "average": "130.3127",
      "volume": "5988",
      "turnover": "780312.4",
      "trades": "88"
    },
    {
      "date": "2022-01-24",
      "bid": "127.80",
      "ask": "129.80",
      "open": "128.80",
      "high": "129.60",
      "low": "121.00",
      "close": "129.60",
      "average": "125.3422",
      "volume": "41294",
      "turnover": "5176841.8",
      "trades": "461"
    },
    {
      "date": "2022-01-25",
      "bid": "125.80",
      "ask": "126.40",
      "open": "129.60",
      "high": "129.60",
      "low": "124.60",
      "close": "126.00",
      "average": "125.9493",
      "volume": "46154",
      "turnover": "5813064.4",
      "trades": "327"
    },
    {
      "date": "2022-01-26",
      "bid": "127.60",
      "ask": "129.40",
      "open": "123.80",
      "high": "140.40",
      "low": "121.20",
      "close": "127.40",
      "average": "126.5371",
      "volume": "17034",
      "turnover": "2149310.79",
      "trades": "228"
    },
    {
      "date": "2022-01-27",
      "bid": "126.00",
      "ask": "126.80",
      "open": "127.00",
      "high": "128.00",
      "low": "124.00",
      "close": "126.80",
      "average": "126.3493",
      "volume": "3092",
      "turnover": "390672",
      "trades": "66"
    },
    {
      "date": "2022-01-28",
      "bid": "127.00",
      "ask": "128.00",
      "open": "126.80",
      "high": "128.00",
      "low": "123.60",
      "close": "128.00",
      "average": "125.8394",
      "volume": "14566",
      "turnover": "1832977.2",
      "trades": "157"
    },
    {
      "date": "2022-01-31",
      "bid": "127.00",
      "ask": "127.60",
      "open": "128.20",
      "high": "129.80",
      "low": "126.20",
      "close": "127.00",
      "average": "127.5566",
      "volume": "4430",
      "turnover": "565075.8",
      "trades": "93"
    },
    {
      "date": "2022-02-01",
      "bid": "128.40",
      "ask": "129.00",
      "open": "127.00",
      "high": "131.80",
      "low": "126.20",
      "close": "128.40",
      "average": "128.0097",
      "volume": "22224",
      "turnover": "2844888.6",
      "trades": "182"
    },
    {
      "date": "2022-02-02",
      "bid": "129.20",
      "ask": "129.80",
      "open": "128.40",
      "high": "130.60",
      "low": "127.60",
      "close": "129.00",
      "average": "129.3093",
      "volume": "6509",
      "turnover": "841674.2",
      "trades": "98"
    },
    {
      "date": "2022-02-03",
      "bid": "129.20",
      "ask": "134.60",
      "open": "128.20",
      "high": "131.00",
      "low": "127.60",
      "close": "128.80",
      "average": "129.1625",
      "volume": "7579",
      "turnover": "978922.6",
      "trades": "102"
    },
    {
      "date": "2022-02-04",
      "bid": "125.60",
      "ask": "127.80",
      "open": "133.00",
      "high": "133.00",
      "low": "120.60",
      "close": "127.80",
      "average": "128.2288",
      "volume": "3785",
      "turnover": "485346",
      "trades": "54"
    },
    {
      "date": "2022-02-07",
      "bid": "126.00",
      "ask": "127.20",
      "open": "127.60",
      "high": "127.60",
      "low": "123.80",
      "close": "126.20",
      "average": "124.9376",
      "volume": "11518",
      "turnover": "1439031.8",
      "trades": "141"
    },
    {
      "date": "2022-02-08",
      "bid": "125.40",
      "ask": "126.20",
      "open": "126.80",
      "high": "126.80",
      "low": "124.00",
      "close": "125.00",
      "average": "125.2848",
      "volume": "5191",
      "turnover": "650353.2",
      "trades": "75"
    },
    {
      "date": "2022-02-09",
      "bid": "129.00",
      "ask": "129.40",
      "open": "126.60",
      "high": "129.60",
      "low": "125.60",
      "close": "129.40",
      "average": "127.6139",
      "volume": "9552",
      "turnover": "1218444.39",
      "trades": "101"
    },
    {
      "date": "2022-02-10",
      "bid": "126.40",
      "ask": "127.00",
      "open": "129.40",
      "high": "130.20",
      "low": "125.40",
      "close": "126.40",
      "average": "126.6242",
      "volume": "5939",
      "turnover": "752021.4",
      "trades": "84"
    },
    {
      "date": "2022-02-11",
      "bid": "124.40",
      "ask": "125.60",
      "open": "126.40",
      "high": "127.00",
      "low": "124.20",
      "close": "125.20",
      "average": "125.4306",
      "volume": "4491",
      "turnover": "563309",
      "trades": "98"
    },
    {
      "date": "2022-02-14",
      "bid": "120.40",
      "ask": "121.00",
      "open": "123.00",
      "high": "123.00",
      "low": "117.00",
      "close": "120.40",
      "average": "119.9085",
      "volume": "21202",
      "turnover": "2542300.4",
      "trades": "231"
    },
    {
      "date": "2022-02-15",
      "bid": "120.40",
      "ask": "123.40",
      "open": "120.40",
      "high": "124.00",
      "low": "120.40",
      "close": "122.00",
      "average": "122.3542",
      "volume": "5768",
      "turnover": "705753.6",
      "trades": "112"
    },
    {
      "date": "2022-02-16",
      "bid": "124.20",
      "ask": "125.80",
      "open": "122.60",
      "high": "125.80",
      "low": "121.00",
      "close": "124.20",
      "average": "122.9943",
      "volume": "21080",
      "turnover": "2592719.2",
      "trades": "168"
    },
    {
      "date": "2022-02-17",
      "bid": "130.00",
      "ask": "130.60",
      "open": "130.00",
      "high": "135.20",
      "low": "126.80",
      "close": "130.80",
      "average": "131.2364",
      "volume": "38075",
      "turnover": "4996826.59",
      "trades": "441"
    },
    {
      "date": "2022-02-18",
      "bid": "126.80",
      "ask": "127.80",
      "open": "130.80",
      "high": "131.00",
      "low": "122.00",
      "close": "126.00",
      "average": "128.1613",
      "volume": "31356",
      "turnover": "4018626.8",
      "trades": "291"
    },
    {
      "date": "2022-02-21",
      "bid": "125.00",
      "ask": "125.40",
      "open": "129.00",
      "high": "129.00",
      "low": "120.20",
      "close": "125.40",
      "average": "123.7579",
      "volume": "18332",
      "turnover": "2268361.2",
      "trades": "225"
    },
    {
      "date": "2022-02-22",
      "bid": "122.40",
      "ask": "123.40",
      "open": "120.40",
      "high": "124.80",
      "low": "120.20",
      "close": "123.60",
      "average": "123.0996",
      "volume": "9511",
      "turnover": "1170800",
      "trades": "101"
    },
    {
      "date": "2022-02-23",
      "bid": "123.00",
      "ask": "123.80",
      "open": "123.60",
      "high": "127.60",
      "low": "122.80",
      "close": "123.20",
      "average": "124.1669",
      "volume": "312304",
      "turnover": "36777749.2",
      "trades": "195"
    },
    {
      "date": "2022-02-24",
      "bid": "118.00",
      "ask": "119.60",
      "open": "122.40",
      "high": "122.40",
      "low": "113.20",
      "close": "117.00",
      "average": "116.9968",
      "volume": "46123",
      "turnover": "5435425.8",
      "trades": "222"
    },
    {
      "date": "2022-02-25",
      "bid": "117.80",
      "ask": "118.60",
      "open": "120.00",
      "high": "120.00",
      "low": "111.00",
      "close": "118.60",
      "average": "115.6063",
      "volume": "32435",
      "turnover": "3748380.8",
      "trades": "424"
    },
    {
      "date": "2022-02-28",
      "bid": "115.00",
      "ask": "116.00",
      "open": "117.80",
      "high": "117.80",
      "low": "112.40",
      "close": "115.00",
      "average": "115.8561",
      "volume": "7602",
      "turnover": "880737.8",
      "trades": "167"
    },
    {
      "date": "2022-03-01",
      "bid": "112.20",
      "ask": "113.40",
      "open": "115.00",
      "high": "116.80",
      "low": "112.40",
      "close": "113.40",
      "average": "114.5687",
      "volume": "8017",
      "turnover": "918497.6",
      "trades": "96"
    },
    {
      "date": "2022-03-02",
      "bid": "113.00",
      "ask": "114.80",
      "open": "111.00",
      "high": "115.20",
      "low": "110.00",
      "close": "115.00",
      "average": "112.381",
      "volume": "8469",
      "turnover": "951755",
      "trades": "94"
    },
    {
      "date": "2022-03-03",
      "bid": "111.40",
      "ask": "113.40",
      "open": "112.40",
      "high": "118.80",
      "low": "110.00",
      "close": "111.40",
      "average": "112.2115",
      "volume": "8591",
      "turnover": "964008.8",
      "trades": "129"
    },
    {
      "date": "2022-03-04",
      "bid": "109.60",
      "ask": "110.20",
      "open": "109.20",
      "high": "113.00",
      "low": "108.00",
      "close": "109.60",
      "average": "109.6136",
      "volume": "14867",
      "turnover": "1629801.4",
      "trades": "209"
    },
    {
      "date": "2022-03-07",
      "bid": "102.20",
      "ask": "105.40",
      "open": "109.20",
      "high": "109.20",
      "low": "100.00",
      "close": "100.80",
      "average": "103.0441",
      "volume": "38861",
      "turnover": "4006803.5",
      "trades": "420"
    },
    {
      "date": "2022-03-08",
      "bid": "99.70",
      "ask": "102.80",
      "open": "100.60",
      "high": "105.40",
      "low": "98.00",
      "close": "98.00",
      "average": "101.6617",
      "volume": "35596",
      "turnover": "3619338.05",
      "trades": "383"
    },
    {
      "date": "2022-03-09",
      "bid": "100.60",
      "ask": "101.60",
      "open": "103.00",
      "high": "104.60",
      "low": "98.00",
      "close": "100.80",
      "average": "101.5937",
      "volume": "29916",
      "turnover": "3039277.1",
      "trades": "382"
    },
    {
      "date": "2022-03-10",
      "bid": "106.20",
      "ask": "106.60",
      "open": "100.80",
      "high": "109.40",
      "low": "100.80",
      "close": "107.00",
      "average": "106.0774",
      "volume": "27837",
      "turnover": "2952877.8",
      "trades": "234"
    },
    {
      "date": "2022-03-11",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.00",
      "high": "110.40",
      "low": "104.20",
      "close": "105.60",
      "average": "108.2183",
      "volume": "16288",
      "turnover": "1762660",
      "trades": "155"
    },
    {
      "date": "2022-03-14",
      "bid": "109.00",
      "ask": "110.00",
      "open": "105.60",
      "high": "112.80",
      "low": "105.60",
      "close": "108.80",
      "average": "109.0138",
      "volume": "18733",
      "turnover": "2042156",
      "trades": "157"
    },
    {
      "date": "2022-03-15",
      "bid": "106.40",
      "ask": "107.40",
      "open": "110.00",
      "high": "113.00",
      "low": "106.60",
      "close": "106.60",
      "average": "108.2777",
      "volume": "3916",
      "turnover": "423662.2",
      "trades": "69"
    },
    {
      "date": "2022-03-16",
      "bid": "111.20",
      "ask": "112.00",
      "open": "110.00",
      "high": "114.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.8852",
      "volume": "16889",
      "turnover": "1890103.2",
      "trades": "143"
    },
    {
      "date": "2022-03-17",
      "bid": "112.00",
      "ask": "113.00",
      "open": "112.60",
      "high": "115.00",
      "low": "110.20",
      "close": "112.00",
      "average": "112.762",
      "volume": "21586",
      "turnover": "2434923.6",
      "trades": "174"
    },
    {
      "date": "2022-03-18",
      "bid": "115.20",
      "ask": "116.00",
      "open": "114.00",
      "high": "117.80",
      "low": "112.00",
      "close": "116.80",
      "average": "114.8165",
      "volume": "17203",
      "turnover": "1973575.9",
      "trades": "163"
    },
    {
      "date": "2022-03-21",
      "bid": "115.20",
      "ask": "115.60",
      "open": "115.60",
      "high": "115.60",
      "low": "113.40",
      "close": "115.60",
      "average": "114.7417",
      "volume": "3821",
      "turnover": "438428",
      "trades": "89"
    },
    {
      "date": "2022-03-22",
      "bid": "114.00",
      "ask": "115.00",
      "open": "117.80",
      "high": "117.80",
      "low": "113.60",
      "close": "114.40",
      "average": "114.6391",
      "volume": "9926",
      "turnover": "1137907.6",
      "trades": "117"
    },
    {
      "date": "2022-03-23",
      "bid": "112.40",
      "ask": "113.00",
      "open": "114.40",
      "high": "114.40",
      "low": "111.60",
      "close": "111.60",
      "average": "113.1251",
      "volume": "3440",
      "turnover": "389150.4",
      "trades": "59"
    },
    {
      "date": "2022-03-24",
      "bid": "109.40",
      "ask": "110.80",
      "open": "112.00",
      "high": "113.00",
      "low": "108.80",
      "close": "110.20",
      "average": "110.9875",
      "volume": "17612",
      "turnover": "1954712.2",
      "trades": "167"
    },
    {
      "date": "2022-03-25",
      "bid": "111.60",
      "ask": "112.60",
      "open": "111.20",
      "high": "111.60",
      "low": "107.60",
      "close": "111.60",
      "average": "109.7266",
      "volume": "16702",
      "turnover": "1825250.2",
      "trades": "172"
    },
    {
      "date": "2022-03-28",
      "bid": "109.60",
      "ask": "110.40",
      "open": "106.20",
      "high": "110.60",
      "low": "106.20",
      "close": "109.00",
      "average": "107.9437",
      "volume": "82618",
      "turnover": "8918326.6",
      "trades": "578"
    },
    {
      "date": "2022-03-29",
      "bid": "112.00",
      "ask": "112.80",
      "open": "109.00",
      "high": "113.00",
      "low": "109.00",
      "close": "112.00",
      "average": "112.1681",
      "volume": "6668",
      "turnover": "747936.8",
      "trades": "196"
    },
    {
      "date": "2022-03-30",
      "bid": "115.00",
      "ask": "117.00",
      "open": "113.00",
      "high": "117.60",
      "low": "112.40",
      "close": "114.60",
      "average": "113.8713",
      "volume": "6614",
      "turnover": "753080",
      "trades": "113"
    },
    {
      "date": "2022-03-31",
      "bid": "112.20",
      "ask": "114.00",
      "open": "118.80",
      "high": "118.80",
      "low": "112.00",
      "close": "112.20",
      "average": "113.6974",
      "volume": "7570",
      "turnover": "860422.1",
      "trades": "124"
    },
    {
      "date": "2022-04-01",
      "bid": "114.80",
      "ask": "115.40",
      "open": "112.20",
      "high": "117.80",
      "low": "112.20",
      "close": "115.60",
      "average": "115.6514",
      "volume": "4962",
      "turnover": "573862.4",
      "trades": "86"
    },
    {
      "date": "2022-04-04",
      "bid": "116.60",
      "ask": "118.20",
      "open": "115.60",
      "high": "117.20",
      "low": "113.20",
      "close": "114.60",
      "average": "114.7597",
      "volume": "4452",
      "turnover": "510910.2",
      "trades": "93"
    },
    {
      "date": "2022-04-05",
      "bid": "115.40",
      "ask": "116.60",
      "open": "114.60",
      "high": "118.80",
      "low": "113.20",
      "close": "115.20",
      "average": "116.8887",
      "volume": "11697",
      "turnover": "1367247.4",
      "trades": "172"
    },
    {
      "date": "2022-04-06",
      "bid": "116.60",
      "ask": "117.40",
      "open": "120.00",
      "high": "120.00",
      "low": "113.80",
      "close": "114.20",
      "average": "115.4205",
      "volume": "12325",
      "turnover": "1422485.2",
      "trades": "177"
    },
    {
      "date": "2022-04-07",
      "bid": "117.60",
      "ask": "118.40",
      "open": "114.20",
      "high": "119.80",
      "low": "114.20",
      "close": "117.40",
      "average": "117.7965",
      "volume": "5717",
      "turnover": "673442.4",
      "trades": "101"
    },
    {
      "date": "2022-04-08",
      "bid": "112.20",
      "ask": "112.80",
      "open": "118.00",
      "high": "119.40",
      "low": "112.00",
      "close": "112.00",
      "average": "114.1658",
      "volume": "6237",
      "turnover": "712052.2",
      "trades": "156"
    },
    {
      "date": "2022-04-11",
      "bid": "108.60",
      "ask": "109.80",
      "open": "112.00",
      "high": "113.20",
      "low": "108.00",
      "close": "108.00",
      "average": "110.3033",
      "volume": "3998",
      "turnover": "441087.7",
      "trades": "95"
    },
    {
      "date": "2022-04-12",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.00",
      "high": "113.80",
      "low": "106.80",
      "close": "108.20",
      "average": "108.3951",
      "volume": "9342",
      "turnover": "1012626.6",
      "trades": "76"
    },
    {
      "date": "2022-04-13",
      "bid": "108.80",
      "ask": "109.00",
      "open": "108.00",
      "high": "109.00",
      "low": "108.00",
      "close": "109.00",
      "average": "108.2193",
      "volume": "3012",
      "turnover": "325956.4",
      "trades": "58"
    },
    {
      "date": "2022-04-14",
      "bid": "108.20",
      "ask": "109.20",
      "open": "109.00",
      "high": "110.20",
      "low": "107.80",
      "close": "108.20",
      "average": "108.6948",
      "volume": "5395",
      "turnover": "586408.2",
      "trades": "107"
    },
    {
      "date": "2022-04-19",
      "bid": "108.40",
      "ask": "114.20",
      "open": "107.40",
      "high": "109.60",
      "low": "107.20",
      "close": "107.60",
      "average": "108.105",
      "volume": "4113",
      "turnover": "444636",
      "trades": "94"
    },
    {
      "date": "2022-04-20",
      "bid": "107.20",
      "ask": "107.60",
      "open": "107.60",
      "high": "108.80",
      "low": "107.20",
      "close": "108.00",
      "average": "107.7195",
      "volume": "5607",
      "turnover": "604158.4",
      "trades": "115"
    },
    {
      "date": "2022-04-21",
      "bid": "108.80",
      "ask": "110.40",
      "open": "108.00",
      "high": "115.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.6686",
      "volume": "3156",
      "turnover": "346114",
      "trades": "103"
    },
    {
      "date": "2022-04-22",
      "bid": "107.40",
      "ask": "108.20",
      "open": "108.80",
      "high": "109.60",
      "low": "107.20",
      "close": "107.20",
      "average": "108.5982",
      "volume": "5101",
      "turnover": "553960.2",
      "trades": "109"
    },
    {
      "date": "2022-04-25",
      "bid": "105.80",
      "ask": "108.00",
      "open": "106.20",
      "high": "110.00",
      "low": "105.20",
      "close": "106.00",
      "average": "106.3926",
      "volume": "6229",
      "turnover": "662719.6",
      "trades": "117"
    },
    {
      "date": "2022-04-26",
      "bid": "105.00",
      "ask": "106.20",
      "open": "107.80",
      "high": "107.80",
      "low": "102.40",
      "close": "106.20",
      "average": "104.682",
      "volume": "6648",
      "turnover": "696295.2",
      "trades": "105"
    },
    {
      "date": "2022-04-27",
      "bid": "106.00",
      "ask": "106.60",
      "open": "106.20",
      "high": "108.40",
      "low": "106.00",
      "close": "106.00",
      "average": "106.7198",
      "volume": "516",
      "turnover": "55067.4",
      "trades": "37"
    },
    {
      "date": "2022-04-28",
      "bid": "101.00",
      "ask": "104.00",
      "open": "106.00",
      "high": "108.00",
      "low": "100.00",
      "close": "100.00",
      "average": "102.2629",
      "volume": "3589",
      "turnover": "367021.6",
      "trades": "100"
    },
    {
      "date": "2022-04-29",
      "bid": "103.20",
      "ask": "103.60",
      "open": "100.20",
      "high": "104.60",
      "low": "100.20",
      "close": "103.40",
      "average": "102.5211",
      "volume": "6467",
      "turnover": "663003.8",
      "trades": "99"
    },
    {
      "date": "2022-05-02",
      "bid": "101.40",
      "ask": "102.00",
      "open": "103.40",
      "high": "104.60",
      "low": "100.40",
      "close": "102.00",
      "average": "103.4579",
      "volume": "78819",
      "turnover": "8154445.8",
      "trades": "96"
    },
    {
      "date": "2022-05-03",
      "bid": "101.40",
      "ask": "105.20",
      "open": "103.40",
      "high": "106.20",
      "low": "101.80",
      "close": "104.60",
      "average": "104.2888",
      "volume": "1635",
      "turnover": "170512.2",
      "trades": "48"
    },
    {
      "date": "2022-05-04",
      "bid": "103.80",
      "ask": "104.40",
      "open": "106.20",
      "high": "106.20",
      "low": "101.60",
      "close": "104.40",
      "average": "103.3502",
      "volume": "1482",
      "turnover": "153165",
      "trades": "47"
    },
    {
      "date": "2022-05-05",
      "bid": "100.00",
      "ask": "100.60",
      "open": "105.80",
      "high": "106.20",
      "low": "100.00",
      "close": "100.20",
      "average": "104.415",
      "volume": "4550",
      "turnover": "475089.4",
      "trades": "87"
    },
    {
      "date": "2022-05-06",
      "bid": "93.20",
      "ask": "93.80",
      "open": "98.00",
      "high": "99.00",
      "low": "92.00",
      "close": "92.50",
      "average": "96.0795",
      "volume": "24579",
      "turnover": "2362195",
      "trades": "314"
    },
    {
      "date": "2022-05-09",
      "bid": "90.10",
      "ask": "90.90",
      "open": "92.50",
      "high": "96.00",
      "low": "90.00",
      "close": "90.20",
      "average": "92.7301",
      "volume": "8695",
      "turnover": "806288.6",
      "trades": "142"
    },
    {
      "date": "2022-05-10",
      "bid": "92.20",
      "ask": "92.90",
      "open": "90.20",
      "high": "93.40",
      "low": "89.90",
      "close": "90.00",
      "average": "91.1232",
      "volume": "10111",
      "turnover": "921661.8",
      "trades": "99"
    },
    {
      "date": "2022-05-11",
      "bid": "92.70",
      "ask": "94.30",
      "open": "93.30",
      "high": "95.90",
      "low": "91.10",
      "close": "92.10",
      "average": "94.5022",
      "volume": "3673",
      "turnover": "347106.6",
      "trades": "71"
    },
    {
      "date": "2022-05-12",
      "bid": "94.00",
      "ask": "94.90",
      "open": "92.10",
      "high": "96.00",
      "low": "90.10",
      "close": "94.90",
      "average": "94.3618",
      "volume": "6423",
      "turnover": "606085.9",
      "trades": "81"
    },
    {
      "date": "2022-05-13",
      "bid": "99.20",
      "ask": "99.50",
      "open": "96.80",
      "high": "99.50",
      "low": "96.80",
      "close": "99.50",
      "average": "98.3752",
      "volume": "2866",
      "turnover": "281943.3",
      "trades": "50"
    },
    {
      "date": "2022-05-16",
      "bid": "99.80",
      "ask": "103.40",
      "open": "99.20",
      "high": "104.20",
      "low": "99.20",
      "close": "104.20",
      "average": "101.7711",
      "volume": "2789",
      "turnover": "283839.7",
      "trades": "82"
    },
    {
      "date": "2022-05-17",
      "bid": "100.00",
      "ask": "100.40",
      "open": "104.80",
      "high": "104.80",
      "low": "99.00",
      "close": "100.00",
      "average": "100.1609",
      "volume": "11502",
      "turnover": "1152245.7",
      "trades": "138"
    },
    {
      "date": "2022-05-18",
      "bid": "97.00",
      "ask": "97.90",
      "open": "99.50",
      "high": "100.80",
      "low": "96.00",
      "close": "96.70",
      "average": "99.8935",
      "volume": "13872",
      "turnover": "1385723",
      "trades": "139"
    },
    {
      "date": "2022-05-19",
      "bid": "94.30",
      "ask": "95.20",
      "open": "100.00",
      "high": "100.00",
      "low": "93.50",
      "close": "94.30",
      "average": "96.2971",
      "volume": "3991",
      "turnover": "384321.7",
      "trades": "50"
    },
    {
      "date": "2022-05-20",
      "bid": "97.40",
      "ask": "99.00",
      "open": "95.20",
      "high": "96.50",
      "low": "94.10",
      "close": "96.50",
      "average": "95.2543",
      "volume": "2127",
      "turnover": "202606",
      "trades": "47"
    },
    {
      "date": "2022-05-23",
      "bid": "92.30",
      "ask": "93.10",
      "open": "96.50",
      "high": "98.40",
      "low": "92.30",
      "close": "92.50",
      "average": "94.9469",
      "volume": "4357",
      "turnover": "413683.6",
      "trades": "87"
    },
    {
      "date": "2022-05-24",
      "bid": "93.00",
      "ask": "94.70",
      "open": "94.00",
      "high": "95.00",
      "low": "92.50",
      "close": "93.00",
      "average": "93.5387",
      "volume": "4649",
      "turnover": "434861.2",
      "trades": "131"
    },
    {
      "date": "2022-05-25",
      "bid": "90.20",
      "ask": "90.80",
      "open": "94.00",
      "high": "94.50",
      "low": "90.80",
      "close": "92.70",
      "average": "93.2146",
      "volume": "721",
      "turnover": "67207.7",
      "trades": "69"
    },
    {
      "date": "2022-05-27",
      "bid": "91.50",
      "ask": "91.90",
      "open": "93.80",
      "high": "94.00",
      "low": "91.00",
      "close": "91.00",
      "average": "92.1373",
      "volume": "5259",
      "turnover": "484549.9",
      "trades": "148"
    },
    {
      "date": "2022-05-30",
      "bid": "92.30",
      "ask": "93.00",
      "open": "92.10",
      "high": "93.70",
      "low": "92.00",
      "close": "93.00",
      "average": "92.5382",
      "volume": "3843",
      "turnover": "355624.3",
      "trades": "70"
    },
    {
      "date": "2022-05-31",
      "bid": "88.50",
      "ask": "89.10",
      "open": "93.00",
      "high": "93.80",
      "low": "88.20",
      "close": "88.20",
      "average": "88.9764",
      "volume": "380636",
      "turnover": "34215645",
      "trades": "258"
    },
    {
      "date": "2022-06-01",
      "bid": "88.10",
      "ask": "88.80",
      "open": "92.90",
      "high": "92.90",
      "low": "88.00",
      "close": "89.00",
      "average": "89.7531",
      "volume": "107205",
      "turnover": "9621978.9",
      "trades": "160"
    },
    {
      "date": "2022-06-02",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.50",
      "high": "89.50",
      "low": "87.10",
      "close": "87.50",
      "average": "87.8934",
      "volume": "12882",
      "turnover": "1132242.2",
      "trades": "248"
    },
    {
      "date": "2022-06-03",
      "bid": "87.20",
      "ask": "87.80",
      "open": "87.50",
      "high": "89.90",
      "low": "87.10",
      "close": "87.10",
      "average": "87.828",
      "volume": "8489",
      "turnover": "745572",
      "trades": "114"
    },
    {
      "date": "2022-06-07",
      "bid": "84.00",
      "ask": "85.90",
      "open": "87.10",
      "high": "88.10",
      "low": "84.00",
      "close": "84.30",
      "average": "85.0272",
      "volume": "7003",
      "turnover": "595534.4",
      "trades": "165"
    },
    {
      "date": "2022-06-08",
      "bid": "86.10",
      "ask": "87.90",
      "open": "84.50",
      "high": "87.20",
      "low": "84.30",
      "close": "86.00",
      "average": "85.7891",
      "volume": "10606",
      "turnover": "909879.7",
      "trades": "164"
    },
    {
      "date": "2022-06-09",
      "bid": "86.00",
      "ask": "86.30",
      "open": "87.50",
      "high": "88.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.5019",
      "volume": "2053",
      "turnover": "177588.4",
      "trades": "44"
    },
    {
      "date": "2022-06-10",
      "bid": "81.40",
      "ask": "81.70",
      "open": "86.00",
      "high": "86.80",
      "low": "81.20",
      "close": "81.20",
      "average": "82.792",
      "volume": "14162",
      "turnover": "1172500.39",
      "trades": "273"
    },
    {
      "date": "2022-06-13",
      "bid": "73.90",
      "ask": "74.30",
      "open": "83.00",
      "high": "83.00",
      "low": "73.00",
      "close": "73.00",
      "average": "75.6323",
      "volume": "31574",
      "turnover": "2388014.6",
      "trades": "383"
    },
    {
      "date": "2022-06-14",
      "bid": "70.50",
      "ask": "70.90",
      "open": "74.20",
      "high": "75.80",
      "low": "70.40",
      "close": "70.40",
      "average": "72.8322",
      "volume": "13484",
      "turnover": "982068.8",
      "trades": "153"
    },
    {
      "date": "2022-06-15",
      "bid": "76.00",
      "ask": "76.60",
      "open": "70.40",
      "high": "78.80",
      "low": "70.00",
      "close": "76.60",
      "average": "72.9425",
      "volume": "16608",
      "turnover": "1211429.8",
      "trades": "124"
    },
    {
      "date": "2022-06-16",
      "bid": "71.00",
      "ask": "71.60",
      "open": "76.70",
      "high": "77.20",
      "low": "70.40",
      "close": "70.60",
      "average": "73.8895",
      "volume": "28323",
      "turnover": "2092458.1",
      "trades": "222"
    },
    {
      "date": "2022-06-17",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.60",
      "high": "72.90",
      "low": "70.40",
      "close": "70.70",
      "average": "71.3618",
      "volume": "2042",
      "turnover": "145720.8",
      "trades": "82"
    },
    {
      "date": "2022-06-20",
      "bid": "70.10",
      "ask": "73.20",
      "open": "70.70",
      "high": "73.50",
      "low": "69.10",
      "close": "70.10",
      "average": "70.8816",
      "volume": "3962",
      "turnover": "280832.9",
      "trades": "108"
    },
    {
      "date": "2022-06-21",
      "bid": "67.60",
      "ask": "68.10",
      "open": "70.20",
      "high": "72.80",
      "low": "67.00",
      "close": "67.50",
      "average": "67.9852",
      "volume": "11771",
      "turnover": "804095.4",
      "trades": "112"
    },
    {
      "date": "2022-06-22",
      "bid": "69.00",
      "ask": "69.20",
      "open": "73.40",
      "high": "73.90",
      "low": "68.10",
      "close": "68.90",
      "average": "69.4243",
      "volume": "11874",
      "turnover": "824344.3",
      "trades": "128"
    },
    {
      "date": "2022-06-23",
      "bid": "67.00",
      "ask": "67.30",
      "open": "68.00",
      "high": "68.90",
      "low": "67.00",
      "close": "67.00",
      "average": "67.6445",
      "volume": "6490",
      "turnover": "439012.5",
      "trades": "130"
    },
    {
      "date": "2022-06-27",
      "bid": "65.40",
      "ask": "66.00",
      "open": "67.00",
      "high": "68.20",
      "low": "65.10",
      "close": "65.10",
      "average": "67.1677",
      "volume": "3642",
      "turnover": "244624.8",
      "trades": "105"
    },
    {
      "date": "2022-06-28",
      "bid": "69.10",
      "ask": "70.00",
      "open": "65.10",
      "high": "71.00",
      "low": "65.10",
      "close": "69.10",
      "average": "67.573",
      "volume": "3371",
      "turnover": "227788.7",
      "trades": "103"
    },
    {
      "date": "2022-06-29",
      "bid": "68.00",
      "ask": "70.00",
      "open": "69.10",
      "high": "73.80",
      "low": "66.20",
      "close": "67.80",
      "average": "67.5061",
      "volume": "14198",
      "turnover": "958450.9",
      "trades": "89"
    },
    {
      "date": "2022-06-30",
      "bid": "69.00",
      "ask": "69.60",
      "open": "68.40",
      "high": "71.10",
      "low": "67.90",
      "close": "70.70",
      "average": "69.0775",
      "volume": "9316",
      "turnover": "643526.2",
      "trades": "115"
    },
    {
      "date": "2022-07-01",
      "bid": "69.30",
      "ask": "70.40",
      "open": "71.10",
      "high": "72.00",
      "low": "68.70",
      "close": "68.70",
      "average": "70.3331",
      "volume": "13265",
      "turnover": "932967.3",
      "trades": "198"
    },
    {
      "date": "2022-07-04",
      "bid": "67.80",
      "ask": "68.60",
      "open": "70.40",
      "high": "70.80",
      "low": "67.80",
      "close": "67.80",
      "average": "68.8851",
      "volume": "1542",
      "turnover": "106220.9",
      "trades": "52"
    },
    {
      "date": "2022-07-05",
      "bid": "67.00",
      "ask": "67.40",
      "open": "69.20",
      "high": "69.20",
      "low": "67.00",
      "close": "67.00",
      "average": "67.5643",
      "volume": "3945",
      "turnover": "266541.1",
      "trades": "53"
    },
    {
      "date": "2022-07-06",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.00",
      "high": "70.40",
      "low": "67.00",
      "close": "67.50",
      "average": "67.9017",
      "volume": "4460",
      "turnover": "302841.8",
      "trades": "94"
    },
    {
      "date": "2022-07-07",
      "bid": "72.90",
      "ask": "73.60",
      "open": "69.90",
      "high": "73.90",
      "low": "69.50",
      "close": "73.50",
      "average": "72.29",
      "volume": "2703",
      "turnover": "195399.8",
      "trades": "68"
    },
    {
      "date": "2022-07-08",
      "bid": "72.80",
      "ask": "73.20",
      "open": "74.20",
      "high": "74.20",
      "low": "72.60",
      "close": "73.20",
      "average": "73.429",
      "volume": "1820",
      "turnover": "133640.8",
      "trades": "35"
    },
    {
      "date": "2022-07-11",
      "bid": "72.40",
      "ask": "73.00",
      "open": "73.20",
      "high": "74.20",
      "low": "70.60",
      "close": "73.00",
      "average": "72.6093",
      "volume": "3778",
      "turnover": "274318.1",
      "trades": "56"
    },
    {
      "date": "2022-07-12",
      "bid": "73.20",
      "ask": "74.00",
      "open": "73.00",
      "high": "73.80",
      "low": "72.10",
      "close": "73.20",
      "average": "72.7939",
      "volume": "1491",
      "turnover": "108537.1",
      "trades": "32"
    },
    {
      "date": "2022-07-13",
      "bid": "73.40",
      "ask": "74.30",
      "open": "73.20",
      "high": "74.20",
      "low": "70.80",
      "close": "73.70",
      "average": "72.5721",
      "volume": "3022",
      "turnover": "218956.45",
      "trades": "45"
    },
    {
      "date": "2022-07-14",
      "bid": "64.50",
      "ask": "64.90",
      "open": "74.30",
      "high": "78.00",
      "low": "63.40",
      "close": "65.00",
      "average": "67.16",
      "volume": "35596",
      "turnover": "2390002.95",
      "trades": "278"
    },
    {
      "date": "2022-07-15",
      "bid": "63.00",
      "ask": "63.60",
      "open": "65.10",
      "high": "70.60",
      "low": "63.00",
      "close": "63.10",
      "average": "65.0123",
      "volume": "9739",
      "turnover": "634058.8",
      "trades": "161"
    },
    {
      "date": "2022-07-18",
      "bid": "64.10",
      "ask": "65.20",
      "open": "66.00",
      "high": "66.50",
      "low": "64.00",
      "close": "64.00",
      "average": "65.1353",
      "volume": "1929",
      "turnover": "125645.9",
      "trades": "71"
    },
    {
      "date": "2022-07-19",
      "bid": "64.40",
      "ask": "64.90",
      "open": "66.80",
      "high": "66.90",
      "low": "64.40",
      "close": "64.40",
      "average": "65.353",
      "volume": "1173",
      "turnover": "76659.1",
      "trades": "48"
    },
    {
      "date": "2022-07-20",
      "bid": "64.10",
      "ask": "65.00",
      "open": "66.80",
      "high": "66.80",
      "low": "63.90",
      "close": "64.00",
      "average": "64.7373",
      "volume": "1006",
      "turnover": "65107",
      "trades": "44"
    },
    {
      "date": "2022-07-21",
      "bid": "64.10",
      "ask": "64.40",
      "open": "66.00",
      "high": "66.80",
      "low": "64.00",
      "close": "64.40",
      "average": "64.6902",
      "volume": "4583",
      "turnover": "296153.6",
      "trades": "52"
    },
    {
      "date": "2022-07-22",
      "bid": "65.00",
      "ask": "65.50",
      "open": "64.50",
      "high": "68.20",
      "low": "64.50",
      "close": "64.90",
      "average": "66.4574",
      "volume": "1746",
      "turnover": "116034.6",
      "trades": "59"
    },
    {
      "date": "2022-07-25",
      "bid": "66.20",
      "ask": "67.30",
      "open": "66.70",
      "high": "68.20",
      "low": "66.00",
      "close": "67.20",
      "average": "66.6359",
      "volume": "10700",
      "turnover": "713004.5",
      "trades": "137"
    },
    {
      "date": "2022-07-26",
      "bid": "65.60",
      "ask": "67.00",
      "open": "68.10",
      "high": "68.10",
      "low": "65.50",
      "close": "65.50",
      "average": "66.9252",
      "volume": "6863",
      "turnover": "459307.6",
      "trades": "78"
    },
    {
      "date": "2022-07-27",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.00",
      "high": "69.40",
      "low": "66.00",
      "close": "66.40",
      "average": "67.3099",
      "volume": "12929",
      "turnover": "870249.8",
      "trades": "102"
    },
    {
      "date": "2022-07-28",
      "bid": "68.20",
      "ask": "70.90",
      "open": "68.50",
      "high": "71.20",
      "low": "67.00",
      "close": "70.90",
      "average": "69.5439",
      "volume": "10996",
      "turnover": "764704.8",
      "trades": "84"
    },
    {
      "date": "2022-07-29",
      "bid": "68.00",
      "ask": "71.40",
      "open": "70.90",
      "high": "73.00",
      "low": "68.30",
      "close": "70.60",
      "average": "70.2573",
      "volume": "4092",
      "turnover": "287492.9",
      "trades": "140"
    },
    {
      "date": "2022-08-01",
      "bid": "68.50",
      "ask": "69.50",
      "open": "70.60",
      "high": "72.90",
      "low": "67.10",
      "close": "69.50",
      "average": "69.7885",
      "volume": "3441",
      "turnover": "240142.4",
      "trades": "99"
    },
    {
      "date": "2022-08-02",
      "bid": "67.80",
      "ask": "68.80",
      "open": "69.50",
      "high": "69.50",
      "low": "66.60",
      "close": "67.80",
      "average": "67.2237",
      "volume": "3902",
      "turnover": "262306.7",
      "trades": "64"
    },
    {
      "date": "2022-08-03",
      "bid": "65.40",
      "ask": "65.70",
      "open": "67.70",
      "high": "67.70",
      "low": "65.40",
      "close": "65.90",
      "average": "66.3636",
      "volume": "6583",
      "turnover": "436871.9",
      "trades": "121"
    },
    {
      "date": "2022-08-04",
      "bid": "64.20",
      "ask": "64.40",
      "open": "67.20",
      "high": "67.20",
      "low": "64.30",
      "close": "65.70",
      "average": "66.1077",
      "volume": "9434",
      "turnover": "623660.4",
      "trades": "91"
    },
    {
      "date": "2022-08-05",
      "bid": "64.30",
      "ask": "64.50",
      "open": "65.70",
      "high": "66.50",
      "low": "64.00",
      "close": "64.40",
      "average": "64.5076",
      "volume": "4428",
      "turnover": "285639.8",
      "trades": "66"
    },
    {
      "date": "2022-08-08",
      "bid": "67.10",
      "ask": "68.60",
      "open": "64.40",
      "high": "70.30",
      "low": "64.30",
      "close": "67.20",
      "average": "66.8944",
      "volume": "3606",
      "turnover": "241221.2",
      "trades": "81"
    },
    {
      "date": "2022-08-09",
      "bid": "66.70",
      "ask": "68.40",
      "open": "67.10",
      "high": "69.80",
      "low": "65.20",
      "close": "66.80",
      "average": "66.3291",
      "volume": "9682",
      "turnover": "642198.5",
      "trades": "79"
    },
    {
      "date": "2022-08-10",
      "bid": "66.10",
      "ask": "67.30",
      "open": "66.80",
      "high": "69.90",
      "low": "66.00",
      "close": "66.20",
      "average": "66.7044",
      "volume": "6565",
      "turnover": "437914.3",
      "trades": "47"
    },
    {
      "date": "2022-08-11",
      "bid": "65.50",
      "ask": "67.20",
      "open": "66.20",
      "high": "67.70",
      "low": "65.10",
      "close": "65.50",
      "average": "66.7261",
      "volume": "1539",
      "turnover": "102691.4",
      "trades": "50"
    },
    {
      "date": "2022-08-12",
      "bid": "65.20",
      "ask": "66.40",
      "open": "65.50",
      "high": "68.00",
      "low": "64.00",
      "close": "65.30",
      "average": "66.2145",
      "volume": "10826",
      "turnover": "716838.5",
      "trades": "87"
    },
    {
      "date": "2022-08-15",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.00",
      "high": "67.90",
      "low": "65.00",
      "close": "66.10",
      "average": "66.5021",
      "volume": "7170",
      "turnover": "476819.7",
      "trades": "69"
    },
    {
      "date": "2022-08-16",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.10",
      "high": "68.90",
      "low": "64.60",
      "close": "64.60",
      "average": "66.5955",
      "volume": "8155",
      "turnover": "543086.6",
      "trades": "71"
    },
    {
      "date": "2022-08-17",
      "bid": "64.50",
      "ask": "66.00",
      "open": "66.50",
      "high": "66.70",
      "low": "64.50",
      "close": "66.10",
      "average": "64.8529",
      "volume": "6878",
      "turnover": "446058.1",
      "trades": "58"
    },
    {
      "date": "2022-08-18",
      "bid": "65.40",
      "ask": "66.70",
      "open": "66.10",
      "high": "67.70",
      "low": "64.50",
      "close": "65.40",
      "average": "65.9371",
      "volume": "1471",
      "turnover": "96993.5",
      "trades": "37"
    },
    {
      "date": "2022-08-19",
      "bid": "64.00",
      "ask": "65.00",
      "open": "65.40",
      "high": "65.40",
      "low": "64.00",
      "close": "64.10",
      "average": "64.3571",
      "volume": "2135",
      "turnover": "137402.4",
      "trades": "39"
    },
    {
      "date": "2022-08-22",
      "bid": "65.10",
      "ask": "67.70",
      "open": "64.10",
      "high": "69.80",
      "low": "64.10",
      "close": "67.70",
      "average": "67.2605",
      "volume": "5212",
      "turnover": "350561.9",
      "trades": "92"
    },
    {
      "date": "2022-08-23",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.00",
      "high": "68.00",
      "low": "64.60",
      "close": "66.00",
      "average": "67.815",
      "volume": "21677",
      "turnover": "1470026.3",
      "trades": "47"
    },
    {
      "date": "2022-08-24",
      "bid": "65.10",
      "ask": "65.80",
      "open": "64.80",
      "high": "67.20",
      "low": "64.80",
      "close": "65.30",
      "average": "65.3417",
      "volume": "966",
      "turnover": "63120.1",
      "trades": "21"
    },
    {
      "date": "2022-08-25",
      "bid": "64.10",
      "ask": "64.70",
      "open": "66.00",
      "high": "67.00",
      "low": "64.00",
      "close": "64.10",
      "average": "64.966",
      "volume": "3645",
      "turnover": "236800.9",
      "trades": "56"
    },
    {
      "date": "2022-08-26",
      "bid": "62.90",
      "ask": "64.80",
      "open": "64.50",
      "high": "66.90",
      "low": "62.80",
      "close": "62.90",
      "average": "64.1789",
      "volume": "4871",
      "turnover": "312615.3",
      "trades": "89"
    },
    {
      "date": "2022-08-29",
      "bid": "65.20",
      "ask": "68.00",
      "open": "63.20",
      "high": "68.00",
      "low": "62.90",
      "close": "65.30",
      "average": "63.8958",
      "volume": "4466",
      "turnover": "285358.7",
      "trades": "76"
    },
    {
      "date": "2022-08-30",
      "bid": "65.00",
      "ask": "66.00",
      "open": "65.30",
      "high": "67.00",
      "low": "63.00",
      "close": "65.00",
      "average": "64.3631",
      "volume": "1106",
      "turnover": "71185.6",
      "trades": "41"
    },
    {
      "date": "2022-08-31",
      "bid": "64.00",
      "ask": "66.00",
      "open": "64.10",
      "high": "66.60",
      "low": "63.60",
      "close": "63.90",
      "average": "64.956",
      "volume": "1310",
      "turnover": "85092.4",
      "trades": "34"
    },
    {
      "date": "2022-09-01",
      "bid": "60.80",
      "ask": "61.80",
      "open": "63.90",
      "high": "63.90",
      "low": "59.90",
      "close": "61.00",
      "average": "61.71",
      "volume": "12122",
      "turnover": "748048.7",
      "trades": "141"
    },
    {
      "date": "2022-09-02",
      "bid": "60.20",
      "ask": "60.90",
      "open": "62.40",
      "high": "62.40",
      "low": "60.20",
      "close": "61.00",
      "average": "61.0894",
      "volume": "6475",
      "turnover": "395553.7",
      "trades": "42"
    },
    {
      "date": "2022-09-05",
      "bid": "59.30",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.10",
      "close": "59.90",
      "average": "59.7189",
      "volume": "7008",
      "turnover": "418510.4",
      "trades": "82"
    },
    {
      "date": "2022-09-06",
      "bid": "60.10",
      "ask": "62.50",
      "open": "60.00",
      "high": "63.00",
      "low": "60.00",
      "close": "62.00",
      "average": "61.066",
      "volume": "1484",
      "turnover": "90621.9",
      "trades": "25"
    },
    {
      "date": "2022-09-07",
      "bid": "59.00",
      "ask": "59.70",
      "open": "62.20",
      "high": "62.60",
      "low": "59.00",
      "close": "59.00",
      "average": "60.1967",
      "volume": "7869",
      "turnover": "473688.2",
      "trades": "48"
    },
    {
      "date": "2022-09-08",
      "bid": "58.60",
      "ask": "58.70",
      "open": "59.90",
      "high": "60.00",
      "low": "58.40",
      "close": "58.60",
      "average": "58.8154",
      "volume": "20699",
      "turnover": "1217420.5",
      "trades": "55"
    },
    {
      "date": "2022-09-09",
      "bid": "59.40",
      "ask": "60.00",
      "open": "58.60",
      "high": "60.00",
      "low": "58.60",
      "close": "60.00",
      "average": "59.8716",
      "volume": "2148",
      "turnover": "128604.3",
      "trades": "24"
    },
    {
      "date": "2022-09-12",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.80",
      "average": "59.7888",
      "volume": "5049",
      "turnover": "301873.8",
      "trades": "36"
    },
    {
      "date": "2022-09-13",
      "bid": "59.30",
      "ask": "59.80",
      "open": "59.80",
      "high": "59.80",
      "low": "59.00",
      "close": "59.80",
      "average": "59.0862",
      "volume": "1649",
      "turnover": "97433.1",
      "trades": "14"
    },
    {
      "date": "2022-09-14",
      "bid": "60.40",
      "ask": "62.00",
      "open": "60.50",
      "high": "61.00",
      "low": "59.20",
      "close": "60.40",
      "average": "60.3577",
      "volume": "15776",
      "turnover": "952203.4",
      "trades": "27"
    },
    {
      "date": "2022-09-15",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.40",
      "high": "61.00",
      "low": "59.00",
      "close": "60.40",
      "average": "59.5346",
      "volume": "592",
      "turnover": "35244.5",
      "trades": "12"
    },
    {
      "date": "2022-09-16",
      "bid": "57.50",
      "ask": "58.00",
      "open": "60.40",
      "high": "60.40",
      "low": "57.50",
      "close": "58.00",
      "average": "59.0353",
      "volume": "20696",
      "turnover": "1221794.8",
      "trades": "86"
    },
    {
      "date": "2022-09-19",
      "bid": "57.50",
      "ask": "59.50",
      "open": "57.50",
      "high": "59.50",
      "low": "57.50",
      "close": "57.60",
      "average": "58.2055",
      "volume": "1466",
      "turnover": "85329.2",
      "trades": "34"
    },
    {
      "date": "2022-09-20",
      "bid": "58.20",
      "ask": "58.50",
      "open": "61.80",
      "high": "61.80",
      "low": "57.20",
      "close": "58.20",
      "average": "57.8908",
      "volume": "3260",
      "turnover": "188723.9",
      "trades": "43"
    },
    {
      "date": "2022-09-21",
      "bid": "60.10",
      "ask": "61.80",
      "open": "58.20",
      "high": "61.80",
      "low": "58.00",
      "close": "61.80",
      "average": "59.8577",
      "volume": "15804",
      "turnover": "945991",
      "trades": "36"
    },
    {
      "date": "2022-09-22",
      "bid": "59.70",
      "ask": "61.70",
      "open": "60.10",
      "high": "61.90",
      "low": "58.00",
      "close": "61.90",
      "average": "60.0765",
      "volume": "1593",
      "turnover": "95701.9",
      "trades": "22"
    },
    {
      "date": "2022-09-23",
      "bid": "60.00",
      "ask": "61.90",
      "open": "59.70",
      "high": "62.00",
      "low": "59.70",
      "close": "62.00",
      "average": "61.6076",
      "volume": "24712",
      "turnover": "1525466.2",
      "trades": "44"
    },
    {
      "date": "2022-09-26",
      "bid": "59.50",
      "ask": "60.50",
      "open": "59.00",
      "high": "62.00",
      "low": "57.60",
      "close": "60.50",
      "average": "58.8742",
      "volume": "8148",
      "turnover": "479706.7",
      "trades": "90"
    },
    {
      "date": "2022-09-27",
      "bid": "57.70",
      "ask": "60.30",
      "open": "60.50",
      "high": "60.50",
      "low": "55.00",
      "close": "60.10",
      "average": "57.1724",
      "volume": "7168",
      "turnover": "409812",
      "trades": "97"
    },
    {
      "date": "2022-09-28",
      "bid": "56.30",
      "ask": "58.10",
      "open": "57.10",
      "high": "58.90",
      "low": "56.10",
      "close": "58.10",
      "average": "56.4246",
      "volume": "3097",
      "turnover": "174746.9",
      "trades": "58"
    },
    {
      "date": "2022-09-29",
      "bid": "55.00",
      "ask": "55.10",
      "open": "59.60",
      "high": "59.60",
      "low": "55.00",
      "close": "55.00",
      "average": "55.7425",
      "volume": "4821",
      "turnover": "268734.7",
      "trades": "54"
    },
    {
      "date": "2022-09-30",
      "bid": "55.00",
      "ask": "55.50",
      "open": "55.10",
      "high": "55.50",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3033",
      "volume": "6066",
      "turnover": "335469.8",
      "trades": "36"
    },
    {
      "date": "2022-10-03",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.20",
      "high": "55.50",
      "low": "55.20",
      "close": "55.50",
      "average": "55.4221",
      "volume": "2415",
      "turnover": "133844.4",
      "trades": "47"
    },
    {
      "date": "2022-10-04",
      "bid": "54.10",
      "ask": "54.70",
      "open": "55.50",
      "high": "55.50",
      "low": "54.10",
      "close": "54.60",
      "average": "54.7772",
      "volume": "6556",
      "turnover": "359136",
      "trades": "60"
    },
    {
      "date": "2022-10-05",
      "bid": "53.80",
      "ask": "54.40",
      "open": "54.70",
      "high": "54.70",
      "low": "53.80",
      "close": "53.80",
      "average": "54.3814",
      "volume": "5735",
      "turnover": "311862.7",
      "trades": "49"
    },
    {
      "date": "2022-10-06",
      "bid": "53.80",
      "ask": "54.70",
      "open": "53.70",
      "high": "54.70",
      "low": "53.70",
      "close": "53.80",
      "average": "53.9176",
      "volume": "1673",
      "turnover": "90343.7",
      "trades": "18"
    },
    {
      "date": "2022-10-07",
      "bid": "52.80",
      "ask": "53.20",
      "open": "54.00",
      "high": "54.00",
      "low": "52.80",
      "close": "52.80",
      "average": "53.3043",
      "volume": "45867",
      "turnover": "2444910",
      "trades": "25"
    },
    {
      "date": "2022-10-10",
      "bid": "51.70",
      "ask": "52.80",
      "open": "50.70",
      "high": "52.80",
      "low": "50.70",
      "close": "52.70",
      "average": "51.1915",
      "volume": "8329",
      "turnover": "428365.6",
      "trades": "43"
    },
    {
      "date": "2022-10-11",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.80",
      "high": "54.00",
      "low": "51.60",
      "close": "52.00",
      "average": "53.1842",
      "volume": "2567",
      "turnover": "136523.9",
      "trades": "25"
    },
    {
      "date": "2022-10-12",
      "bid": "50.30",
      "ask": "51.00",
      "open": "51.70",
      "high": "51.70",
      "low": "50.30",
      "close": "51.00",
      "average": "50.6937",
      "volume": "3802",
      "turnover": "193306.55",
      "trades": "30"
    },
    {
      "date": "2022-10-13",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.30",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.0509",
      "volume": "6629",
      "turnover": "331787.6",
      "trades": "33"
    },
    {
      "date": "2022-10-14",
      "bid": "48.25",
      "ask": "48.50",
      "open": "50.80",
      "high": "50.80",
      "low": "47.00",
      "close": "48.50",
      "average": "49.1735",
      "volume": "18147",
      "turnover": "892350.9",
      "trades": "97"
    },
    {
      "date": "2022-10-17",
      "bid": "48.65",
      "ask": "50.00",
      "open": "49.10",
      "high": "51.40",
      "low": "48.00",
      "close": "49.40",
      "average": "49.6665",
      "volume": "4150",
      "turnover": "206116.05",
      "trades": "53"
    },
    {
      "date": "2022-10-18",
      "bid": "49.40",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "50.00",
      "average": "49.789",
      "volume": "6993",
      "turnover": "348174.75",
      "trades": "68"
    },
    {
      "date": "2022-10-19",
      "bid": "47.15",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.05",
      "close": "50.00",
      "average": "49.1062",
      "volume": "1239",
      "turnover": "60868.45",
      "trades": "41"
    },
    {
      "date": "2022-10-20",
      "bid": "48.95",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.55",
      "close": "49.20",
      "average": "49.1207",
      "volume": "6503",
      "turnover": "319432.1",
      "trades": "37"
    },
    {
      "date": "2022-10-21",
      "bid": "48.65",
      "ask": "49.35",
      "open": "49.30",
      "high": "50.00",
      "low": "48.55",
      "close": "48.95",
      "average": "49.3783",
      "volume": "5091",
      "turnover": "251385.1",
      "trades": "35"
    },
    {
      "date": "2022-10-24",
      "bid": "46.50",
      "ask": "47.50",
      "open": "48.95",
      "high": "48.95",
      "low": "46.50",
      "close": "47.45",
      "average": "46.8572",
      "volume": "17275",
      "turnover": "809457.6",
      "trades": "81"
    },
    {
      "date": "2022-10-25",
      "bid": "48.80",
      "ask": "49.95",
      "open": "47.50",
      "high": "50.00",
      "low": "47.50",
      "close": "49.95",
      "average": "49.5868",
      "volume": "4480",
      "turnover": "222148.95",
      "trades": "61"
    },
    {
      "date": "2022-10-26",
      "bid": "48.35",
      "ask": "49.15",
      "open": "49.95",
      "high": "50.00",
      "low": "47.65",
      "close": "48.75",
      "average": "49.124",
      "volume": "7424",
      "turnover": "364696.4",
      "trades": "54"
    },
    {
      "date": "2022-10-27",
      "bid": "47.80",
      "ask": "48.00",
      "open": "49.40",
      "high": "49.45",
      "low": "48.00",
      "close": "48.00",
      "average": "48.7918",
      "volume": "5432",
      "turnover": "265036.85",
      "trades": "56"
    },
    {
      "date": "2022-10-28",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.00",
      "low": "47.60",
      "close": "47.95",
      "average": "47.9087",
      "volume": "4027",
      "turnover": "192928.15",
      "trades": "43"
    },
    {
      "date": "2022-10-31",
      "bid": "45.75",
      "ask": "47.00",
      "open": "48.00",
      "high": "52.00",
      "low": "45.30",
      "close": "46.40",
      "average": "46.9397",
      "volume": "52298",
      "turnover": "2461726.35",
      "trades": "254"
    },
    {
      "date": "2022-11-01",
      "bid": "46.10",
      "ask": "46.15",
      "open": "46.40",
      "high": "49.45",
      "low": "45.60",
      "close": "45.60",
      "average": "46.3338",
      "volume": "16871",
      "turnover": "781809.3",
      "trades": "116"
    },
    {
      "date": "2022-11-02",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.20",
      "low": "45.65",
      "close": "47.70",
      "average": "47.8642",
      "volume": "7641",
      "turnover": "365730.55",
      "trades": "48"
    },
    {
      "date": "2022-11-03",
      "bid": "46.50",
      "ask": "47.10",
      "open": "47.70",
      "high": "48.40",
      "low": "46.00",
      "close": "46.75",
      "average": "47.0417",
      "volume": "1471",
      "turnover": "69198.4",
      "trades": "35"
    },
    {
      "date": "2022-11-04",
      "bid": "47.40",
      "ask": "47.60",
      "open": "46.75",
      "high": "48.95",
      "low": "45.90",
      "close": "47.90",
      "average": "46.4689",
      "volume": "3226",
      "turnover": "149908.7",
      "trades": "38"
    },
    {
      "date": "2022-11-07",
      "bid": "46.70",
      "ask": "47.45",
      "open": "47.90",
      "high": "47.90",
      "low": "45.35",
      "close": "47.10",
      "average": "46.1024",
      "volume": "12216",
      "turnover": "563186.7",
      "trades": "183"
    },
    {
      "date": "2022-11-08",
      "bid": "46.65",
      "ask": "47.40",
      "open": "46.15",
      "high": "48.00",
      "low": "46.15",
      "close": "46.65",
      "average": "47.3146",
      "volume": "63926",
      "turnover": "3008903.35",
      "trades": "73"
    },
    {
      "date": "2022-11-09",
      "bid": "46.40",
      "ask": "47.45",
      "open": "46.65",
      "high": "47.50",
      "low": "46.15",
      "close": "47.45",
      "average": "46.8295",
      "volume": "3743",
      "turnover": "175282.95",
      "trades": "62"
    },
    {
      "date": "2022-11-10",
      "bid": "47.40",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.00",
      "low": "46.45",
      "close": "48.00",
      "average": "47.2777",
      "volume": "3358",
      "turnover": "158758.45",
      "trades": "49"
    },
    {
      "date": "2022-11-11",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.90",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.5667",
      "volume": "21512",
      "turnover": "1023254.6",
      "trades": "97"
    },
    {
      "date": "2022-11-14",
      "bid": "49.20",
      "ask": "49.25",
      "open": "48.05",
      "high": "50.00",
      "low": "48.05",
      "close": "49.15",
      "average": "49.292",
      "volume": "10721",
      "turnover": "528459.1",
      "trades": "77"
    },
    {
      "date": "2022-11-15",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "49.20",
      "close": "49.80",
      "average": "49.8584",
      "volume": "15988",
      "turnover": "797136.6",
      "trades": "47"
    },
    {
      "date": "2022-11-16",
      "bid": "48.00",
      "ask": "50.50",
      "open": "49.80",
      "high": "50.00",
      "low": "48.00",
      "close": "48.00",
      "average": "48.5076",
      "volume": "4894",
      "turnover": "237396.25",
      "trades": "60"
    },
    {
      "date": "2022-11-17",
      "bid": "49.10",
      "ask": "49.60",
      "open": "48.40",
      "high": "49.75",
      "low": "48.00",
      "close": "49.10",
      "average": "48.465",
      "volume": "2461",
      "turnover": "119272.35",
      "trades": "30"
    },
    {
      "date": "2022-11-18",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.80",
      "high": "50.00",
      "low": "48.70",
      "close": "49.95",
      "average": "49.812",
      "volume": "4706",
      "turnover": "234415.45",
      "trades": "37"
    },
    {
      "date": "2022-11-21",
      "bid": "49.20",
      "ask": "49.75",
      "open": "49.95",
      "high": "51.50",
      "low": "49.15",
      "close": "49.15",
      "average": "50.5215",
      "volume": "8036",
      "turnover": "406376.65",
      "trades": "61"
    },
    {
      "date": "2022-11-22",
      "bid": "49.00",
      "ask": "49.95",
      "open": "49.50",
      "high": "50.00",
      "low": "48.45",
      "close": "48.45",
      "average": "49.7307",
      "volume": "4048",
      "turnover": "201309.95",
      "trades": "48"
    },
    {
      "date": "2022-11-23",
      "bid": "47.50",
      "ask": "48.55",
      "open": "49.00",
      "high": "49.00",
      "low": "47.05",
      "close": "47.25",
      "average": "47.5387",
      "volume": "9157",
      "turnover": "435312.05",
      "trades": "49"
    },
    {
      "date": "2022-11-24",
      "bid": "47.80",
      "ask": "48.90",
      "open": "47.20",
      "high": "49.20",
      "low": "47.20",
      "close": "48.65",
      "average": "48.6076",
      "volume": "1537",
      "turnover": "74709.9",
      "trades": "29"
    },
    {
      "date": "2022-11-25",
      "bid": "46.30",
      "ask": "47.00",
      "open": "48.60",
      "high": "48.85",
      "low": "46.40",
      "close": "46.40",
      "average": "47.467",
      "volume": "6804",
      "turnover": "322965.45",
      "trades": "82"
    },
    {
      "date": "2022-11-28",
      "bid": "45.75",
      "ask": "46.40",
      "open": "46.40",
      "high": "46.40",
      "low": "45.70",
      "close": "45.70",
      "average": "46.156",
      "volume": "7849",
      "turnover": "362278.25",
      "trades": "57"
    },
    {
      "date": "2022-11-29",
      "bid": "44.60",
      "ask": "45.05",
      "open": "45.70",
      "high": "46.40",
      "low": "44.30",
      "close": "45.05",
      "average": "45.445",
      "volume": "15292",
      "turnover": "694945.7",
      "trades": "117"
    },
    {
      "date": "2022-11-30",
      "bid": "45.20",
      "ask": "45.95",
      "open": "46.00",
      "high": "46.00",
      "low": "44.55",
      "close": "44.55",
      "average": "45.2329",
      "volume": "9542",
      "turnover": "431612.55",
      "trades": "104"
    },
    {
      "date": "2022-12-01",
      "bid": "45.05",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.00",
      "low": "45.00",
      "close": "46.00",
      "average": "45.8616",
      "volume": "11253",
      "turnover": "516080.45",
      "trades": "62"
    },
    {
      "date": "2022-12-02",
      "bid": "45.20",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.00",
      "low": "45.00",
      "close": "45.35",
      "average": "45.5132",
      "volume": "2731",
      "turnover": "124296.65",
      "trades": "50"
    },
    {
      "date": "2022-12-05",
      "bid": "45.25",
      "ask": "46.00",
      "open": "45.35",
      "high": "46.00",
      "low": "45.10",
      "close": "45.55",
      "average": "45.5631",
      "volume": "4054",
      "turnover": "184712.75",
      "trades": "56"
    },
    {
      "date": "2022-12-06",
      "bid": "45.15",
      "ask": "45.25",
      "open": "45.55",
      "high": "46.00",
      "low": "45.15",
      "close": "45.15",
      "average": "45.4006",
      "volume": "1361",
      "turnover": "61790.2",
      "trades": "39"
    },
    {
      "date": "2022-12-07",
      "bid": "43.00",
      "ask": "43.65",
      "open": "45.45",
      "high": "45.45",
      "low": "42.25",
      "close": "43.25",
      "average": "44.2311",
      "volume": "6517",
      "turnover": "288254.05",
      "trades": "85"
    },
    {
      "date": "2022-12-08",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.40",
      "high": "44.00",
      "low": "43.25",
      "close": "43.25",
      "average": "43.7663",
      "volume": "5251",
      "turnover": "229816.85",
      "trades": "63"
    },
    {
      "date": "2022-12-09",
      "bid": "44.05",
      "ask": "44.45",
      "open": "43.50",
      "high": "45.40",
      "low": "43.00",
      "close": "43.00",
      "average": "44.3952",
      "volume": "23316",
      "turnover": "1034772.85",
      "trades": "121"
    },
    {
      "date": "2022-12-12",
      "bid": "43.40",
      "ask": "43.65",
      "open": "44.05",
      "high": "44.20",
      "low": "43.40",
      "close": "43.40",
      "average": "43.6402",
      "volume": "515162",
      "turnover": "20614499.39",
      "trades": "41"
    },
    {
      "date": "2022-12-13",
      "bid": "42.75",
      "ask": "43.25",
      "open": "44.00",
      "high": "44.20",
      "low": "42.00",
      "close": "42.75",
      "average": "43.1553",
      "volume": "31326",
      "turnover": "1356685.08",
      "trades": "160"
    },
    {
      "date": "2022-12-14",
      "bid": "43.40",
      "ask": "43.70",
      "open": "42.05",
      "high": "44.25",
      "low": "42.05",
      "close": "43.70",
      "average": "43.807",
      "volume": "8907",
      "turnover": "390188.55",
      "trades": "107"
    },
    {
      "date": "2022-12-15",
      "bid": "42.45",
      "ask": "42.50",
      "open": "43.15",
      "high": "43.15",
      "low": "42.45",
      "close": "42.50",
      "average": "42.9318",
      "volume": "10165",
      "turnover": "436401.65",
      "trades": "80"
    },
    {
      "date": "2022-12-16",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.50",
      "high": "44.00",
      "low": "42.40",
      "close": "43.00",
      "average": "43.2071",
      "volume": "4892",
      "turnover": "211369.3",
      "trades": "53"
    },
    {
      "date": "2022-12-19",
      "bid": "42.10",
      "ask": "43.65",
      "open": "43.05",
      "high": "44.95",
      "low": "42.00",
      "close": "42.10",
      "average": "42.4547",
      "volume": "15917",
      "turnover": "675751.15",
      "trades": "78"
    },
    {
      "date": "2022-12-20",
      "bid": "42.00",
      "ask": "42.35",
      "open": "42.10",
      "high": "43.15",
      "low": "42.00",
      "close": "42.30",
      "average": "42.1819",
      "volume": "8095",
      "turnover": "341462.1",
      "trades": "53"
    },
    {
      "date": "2022-12-21",
      "bid": "41.80",
      "ask": "42.20",
      "open": "43.90",
      "high": "44.70",
      "low": "41.00",
      "close": "42.15",
      "average": "42.1773",
      "volume": "28588",
      "turnover": "1205765.14",
      "trades": "128"
    },
    {
      "date": "2022-12-22",
      "bid": "42.05",
      "ask": "43.85",
      "open": "41.50",
      "high": "43.45",
      "low": "40.75",
      "close": "43.45",
      "average": "41.9871",
      "volume": "8270",
      "turnover": "347233.7",
      "trades": "57"
    },
    {
      "date": "2022-12-23",
      "bid": "43.10",
      "ask": "43.85",
      "open": "42.00",
      "high": "43.85",
      "low": "41.25",
      "close": "43.85",
      "average": "42.3312",
      "volume": "5563",
      "turnover": "235488.65",
      "trades": "44"
    },
    {
      "date": "2022-12-27",
      "bid": "42.65",
      "ask": "43.10",
      "open": "43.85",
      "high": "43.85",
      "low": "41.80",
      "close": "43.10",
      "average": "42.7065",
      "volume": "4747",
      "turnover": "202727.6",
      "trades": "84"
    },
    {
      "date": "2022-12-28",
      "bid": "42.25",
      "ask": "43.00",
      "open": "43.10",
      "high": "43.85",
      "low": "41.80",
      "close": "42.25",
      "average": "42.8286",
      "volume": "9545",
      "turnover": "409604.14",
      "trades": "78"
    },
    {
      "date": "2022-12-29",
      "bid": "42.50",
      "ask": "43.95",
      "open": "42.25",
      "high": "44.00",
      "low": "40.20",
      "close": "43.15",
      "average": "41.6873",
      "volume": "83643",
      "turnover": "3499719.21",
      "trades": "332"
    },
    {
      "date": "2022-12-30",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.10",
      "high": "44.00",
      "low": "43.10",
      "close": "43.80",
      "average": "43.5217",
      "volume": "17397",
      "turnover": "758057.49",
      "trades": "61"
    },
    {
      "date": "2023-01-02",
      "bid": "44.10",
      "ask": "44.45",
      "open": "43.50",
      "high": "45.75",
      "low": "43.50",
      "close": "44.40",
      "average": "44.1502",
      "volume": "7898",
      "turnover": "349317.38",
      "trades": "57"
    },
    {
      "date": "2023-01-03",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.45",
      "low": "44.15",
      "close": "44.20",
      "average": "44.17",
      "volume": "8416",
      "turnover": "371891.9",
      "trades": "41"
    },
    {
      "date": "2023-01-04",
      "bid": "44.50",
      "ask": "45.00",
      "open": "45.95",
      "high": "45.95",
      "low": "44.00",
      "close": "44.95",
      "average": "44.9685",
      "volume": "8986",
      "turnover": "404087.3",
      "trades": "67"
    },
    {
      "date": "2023-01-05",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.40",
      "high": "45.00",
      "low": "44.40",
      "close": "45.00",
      "average": "44.9071",
      "volume": "4736",
      "turnover": "212679.95",
      "trades": "40"
    },
    {
      "date": "2023-01-09",
      "bid": "45.15",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.00",
      "low": "45.00",
      "close": "45.05",
      "average": "45.7545",
      "volume": "38251",
      "turnover": "1750519.33",
      "trades": "209"
    },
    {
      "date": "2023-01-10",
      "bid": "45.00",
      "ask": "46.05",
      "open": "46.50",
      "high": "46.50",
      "low": "44.80",
      "close": "44.90",
      "average": "45.1841",
      "volume": "6287",
      "turnover": "284072.3",
      "trades": "46"
    },
    {
      "date": "2023-01-11",
      "bid": "44.80",
      "ask": "45.10",
      "open": "45.00",
      "high": "45.40",
      "low": "44.30",
      "close": "44.80",
      "average": "44.9702",
      "volume": "52090",
      "turnover": "2342969.63",
      "trades": "59"
    },
    {
      "date": "2023-01-12",
      "bid": "46.60",
      "ask": "47.70",
      "open": "46.50",
      "high": "48.00",
      "low": "46.20",
      "close": "47.65",
      "average": "46.9916",
      "volume": "23091",
      "turnover": "1085082.5",
      "trades": "134"
    },
    {
      "date": "2023-01-13",
      "bid": "46.45",
      "ask": "47.15",
      "open": "47.65",
      "high": "48.25",
      "low": "46.50",
      "close": "47.05",
      "average": "46.869",
      "volume": "20060",
      "turnover": "939934.58",
      "trades": "76"
    },
    {
      "date": "2023-01-16",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.10",
      "high": "48.00",
      "low": "47.00",
      "close": "47.20",
      "average": "47.3058",
      "volume": "9046",
      "turnover": "428174.55",
      "trades": "65"
    },
    {
      "date": "2023-01-17",
      "bid": "47.00",
      "ask": "47.25",
      "open": "47.20",
      "high": "48.50",
      "low": "47.00",
      "close": "47.00",
      "average": "47.5105",
      "volume": "16246",
      "turnover": "771855.7",
      "trades": "58"
    },
    {
      "date": "2023-01-18",
      "bid": "46.90",
      "ask": "47.20",
      "open": "47.20",
      "high": "47.25",
      "low": "46.20",
      "close": "46.90",
      "average": "47.143",
      "volume": "17768",
      "turnover": "837557.25",
      "trades": "75"
    },
    {
      "date": "2023-01-19",
      "bid": "45.70",
      "ask": "45.80",
      "open": "46.65",
      "high": "47.25",
      "low": "45.70",
      "close": "45.70",
      "average": "46.7898",
      "volume": "44523",
      "turnover": "2082908.78",
      "trades": "78"
    },
    {
      "date": "2023-01-20",
      "bid": "46.40",
      "ask": "46.90",
      "open": "47.20",
      "high": "47.25",
      "low": "45.80",
      "close": "45.80",
      "average": "46.8198",
      "volume": "9601",
      "turnover": "448914.65",
      "trades": "41"
    },
    {
      "date": "2023-01-23",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.90",
      "high": "46.90",
      "low": "45.25",
      "close": "45.25",
      "average": "46.2983",
      "volume": "6569",
      "turnover": "304133.8",
      "trades": "58"
    },
    {
      "date": "2023-01-24",
      "bid": "44.65",
      "ask": "45.35",
      "open": "45.25",
      "high": "46.50",
      "low": "44.15",
      "close": "45.00",
      "average": "45.0343",
      "volume": "12506",
      "turnover": "563198.85",
      "trades": "81"
    },
    {
      "date": "2023-01-25",
      "bid": "43.00",
      "ask": "43.40",
      "open": "46.00",
      "high": "46.50",
      "low": "42.90",
      "close": "42.90",
      "average": "44.199",
      "volume": "21064",
      "turnover": "931007.45",
      "trades": "96"
    },
    {
      "date": "2023-01-26",
      "bid": "43.90",
      "ask": "44.20",
      "open": "44.00",
      "high": "44.40",
      "low": "43.10",
      "close": "44.15",
      "average": "43.9322",
      "volume": "8460",
      "turnover": "371778.5",
      "trades": "46"
    },
    {
      "date": "2023-01-27",
      "bid": "42.60",
      "ask": "42.85",
      "open": "44.15",
      "high": "44.50",
      "low": "42.30",
      "close": "42.75",
      "average": "43.5282",
      "volume": "26499",
      "turnover": "1153452.89",
      "trades": "168"
    },
    {
      "date": "2023-01-30",
      "bid": "41.75",
      "ask": "42.20",
      "open": "41.60",
      "high": "42.75",
      "low": "41.40",
      "close": "41.70",
      "average": "41.7362",
      "volume": "21150",
      "turnover": "883285.85",
      "trades": "135"
    },
    {
      "date": "2023-01-31",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.50",
      "high": "42.65",
      "low": "41.50",
      "close": "41.70",
      "average": "41.5602",
      "volume": "17470",
      "turnover": "726056.95",
      "trades": "63"
    },
    {
      "date": "2023-02-01",
      "bid": "42.65",
      "ask": "42.95",
      "open": "41.70",
      "high": "43.00",
      "low": "41.50",
      "close": "42.95",
      "average": "42.4311",
      "volume": "4449",
      "turnover": "188776",
      "trades": "62"
    },
    {
      "date": "2023-02-02",
      "bid": "43.95",
      "ask": "44.20",
      "open": "42.95",
      "high": "44.50",
      "low": "42.80",
      "close": "43.85",
      "average": "43.6001",
      "volume": "18873",
      "turnover": "823032.3",
      "trades": "82"
    },
    {
      "date": "2023-02-03",
      "bid": "44.00",
      "ask": "44.60",
      "open": "43.90",
      "high": "44.60",
      "low": "43.80",
      "close": "44.55",
      "average": "44.4708",
      "volume": "15846",
      "turnover": "704683.65",
      "trades": "134"
    },
    {
      "date": "2023-02-06",
      "bid": "42.25",
      "ask": "42.35",
      "open": "44.35",
      "high": "44.70",
      "low": "40.80",
      "close": "42.35",
      "average": "42.4491",
      "volume": "168334",
      "turnover": "7145581.55",
      "trades": "668"
    },
    {
      "date": "2023-02-07",
      "bid": "45.55",
      "ask": "45.95",
      "open": "42.40",
      "high": "46.40",
      "low": "42.35",
      "close": "45.90",
      "average": "45.2707",
      "volume": "61721",
      "turnover": "2794150.15",
      "trades": "353"
    },
    {
      "date": "2023-02-08",
      "bid": "46.00",
      "ask": "46.45",
      "open": "46.00",
      "high": "46.85",
      "low": "45.00",
      "close": "46.45",
      "average": "46.0521",
      "volume": "49540",
      "turnover": "2281420.6",
      "trades": "165"
    },
    {
      "date": "2023-02-09",
      "bid": "45.65",
      "ask": "46.00",
      "open": "46.40",
      "high": "46.40",
      "low": "44.30",
      "close": "45.95",
      "average": "45.5055",
      "volume": "14415",
      "turnover": "655738.4",
      "trades": "99"
    },
    {
      "date": "2023-02-10",
      "bid": "43.55",
      "ask": "44.30",
      "open": "45.55",
      "high": "45.95",
      "low": "43.00",
      "close": "43.35",
      "average": "43.8113",
      "volume": "26077",
      "turnover": "1142467.5",
      "trades": "172"
    },
    {
      "date": "2023-02-13",
      "bid": "45.00",
      "ask": "45.35",
      "open": "43.50",
      "high": "45.95",
      "low": "43.50",
      "close": "44.95",
      "average": "44.9169",
      "volume": "11760",
      "turnover": "528222.85",
      "trades": "101"
    },
    {
      "date": "2023-02-14",
      "bid": "44.40",
      "ask": "44.80",
      "open": "46.00",
      "high": "46.00",
      "low": "44.05",
      "close": "44.20",
      "average": "44.5352",
      "volume": "12050",
      "turnover": "536649.7",
      "trades": "93"
    },
    {
      "date": "2023-02-15",
      "bid": "43.20",
      "ask": "43.30",
      "open": "44.20",
      "high": "45.65",
      "low": "42.90",
      "close": "43.20",
      "average": "43.5316",
      "volume": "23255",
      "turnover": "1012309.8",
      "trades": "157"
    },
    {
      "date": "2023-02-16",
      "bid": "43.10",
      "ask": "43.55",
      "open": "42.90",
      "high": "43.60",
      "low": "42.90",
      "close": "43.40",
      "average": "43.1206",
      "volume": "14054",
      "turnover": "606017.45",
      "trades": "109"
    },
    {
      "date": "2023-02-17",
      "bid": "42.70",
      "ask": "43.05",
      "open": "43.40",
      "high": "43.55",
      "low": "42.35",
      "close": "42.60",
      "average": "42.9077",
      "volume": "9664",
      "turnover": "414659.65",
      "trades": "88"
    },
    {
      "date": "2023-02-20",
      "bid": "44.45",
      "ask": "44.55",
      "open": "44.45",
      "high": "46.95",
      "low": "44.00",
      "close": "44.45",
      "average": "44.9613",
      "volume": "113002",
      "turnover": "5080891.34",
      "trades": "566"
    },
    {
      "date": "2023-02-21",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.55",
      "high": "45.00",
      "low": "44.45",
      "close": "44.45",
      "average": "44.7962",
      "volume": "49917",
      "turnover": "2236103.13",
      "trades": "337"
    },
    {
      "date": "2023-02-22",
      "bid": "44.30",
      "ask": "45.30",
      "open": "44.45",
      "high": "45.25",
      "low": "44.00",
      "close": "45.20",
      "average": "44.5258",
      "volume": "23712",
      "turnover": "1055795.3",
      "trades": "163"
    },
    {
      "date": "2023-02-23",
      "bid": "44.70",
      "ask": "45.95",
      "open": "45.20",
      "high": "46.00",
      "low": "44.60",
      "close": "45.95",
      "average": "45.0932",
      "volume": "18020",
      "turnover": "812579.25",
      "trades": "114"
    },
    {
      "date": "2023-02-24",
      "bid": "43.85",
      "ask": "44.00",
      "open": "45.90",
      "high": "45.90",
      "low": "43.70",
      "close": "43.80",
      "average": "44.336",
      "volume": "31654",
      "turnover": "1403413",
      "trades": "230"
    },
    {
      "date": "2023-02-27",
      "bid": "43.60",
      "ask": "43.65",
      "open": "44.00",
      "high": "44.40",
      "low": "43.60",
      "close": "43.65",
      "average": "44.06",
      "volume": "12247",
      "turnover": "539603.2",
      "trades": "115"
    },
    {
      "date": "2023-02-28",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.65",
      "high": "44.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.4093",
      "volume": "8722",
      "turnover": "378616.15",
      "trades": "138"
    },
    {
      "date": "2023-03-01",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.00",
      "high": "43.50",
      "low": "43.00",
      "close": "43.10",
      "average": "43.295",
      "volume": "13534",
      "turnover": "585954.95",
      "trades": "94"
    },
    {
      "date": "2023-03-02",
      "bid": "43.85",
      "ask": "44.10",
      "open": "43.10",
      "high": "44.25",
      "low": "43.10",
      "close": "44.10",
      "average": "43.9247",
      "volume": "15586",
      "turnover": "684970.23",
      "trades": "96"
    },
    {
      "date": "2023-03-03",
      "bid": "44.05",
      "ask": "44.35",
      "open": "44.25",
      "high": "44.40",
      "low": "43.85",
      "close": "44.35",
      "average": "44.2522",
      "volume": "22086",
      "turnover": "977494.06",
      "trades": "98"
    },
    {
      "date": "2023-03-06",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.45",
      "high": "44.90",
      "low": "43.60",
      "close": "43.85",
      "average": "44.2523",
      "volume": "22471",
      "turnover": "994393.25",
      "trades": "167"
    },
    {
      "date": "2023-03-07",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.40",
      "low": "43.40",
      "close": "43.80",
      "average": "43.9503",
      "volume": "4514",
      "turnover": "198391.8",
      "trades": "75"
    },
    {
      "date": "2023-03-08",
      "bid": "43.75",
      "ask": "43.80",
      "open": "43.55",
      "high": "44.20",
      "low": "43.10",
      "close": "43.75",
      "average": "43.5852",
      "volume": "10225",
      "turnover": "445658.8",
      "trades": "70"
    },
    {
      "date": "2023-03-09",
      "bid": "43.55",
      "ask": "43.75",
      "open": "44.30",
      "high": "44.40",
      "low": "43.45",
      "close": "43.50",
      "average": "44.0307",
      "volume": "4911",
      "turnover": "216234.9",
      "trades": "57"
    },
    {
      "date": "2023-03-10",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.50",
      "high": "44.00",
      "low": "43.00",
      "close": "43.10",
      "average": "43.4363",
      "volume": "13144",
      "turnover": "570926.15",
      "trades": "91"
    },
    {
      "date": "2023-03-13",
      "bid": "42.75",
      "ask": "43.05",
      "open": "43.10",
      "high": "43.15",
      "low": "42.75",
      "close": "42.80",
      "average": "42.9266",
      "volume": "9555",
      "turnover": "410163.35",
      "trades": "82"
    },
    {
      "date": "2023-03-14",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.65",
      "high": "43.20",
      "low": "42.00",
      "close": "42.60",
      "average": "42.4149",
      "volume": "18103",
      "turnover": "767836.6",
      "trades": "123"
    },
    {
      "date": "2023-03-15",
      "bid": "41.80",
      "ask": "41.95",
      "open": "42.60",
      "high": "42.95",
      "low": "41.60",
      "close": "41.80",
      "average": "42.2261",
      "volume": "8775",
      "turnover": "370533.85",
      "trades": "76"
    },
    {
      "date": "2023-03-16",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.50",
      "high": "42.40",
      "low": "41.20",
      "close": "42.00",
      "average": "41.6748",
      "volume": "12842",
      "turnover": "535187.35",
      "trades": "78"
    },
    {
      "date": "2023-03-17",
      "bid": "42.05",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.80",
      "low": "41.75",
      "close": "42.75",
      "average": "42.5163",
      "volume": "3760",
      "turnover": "159861.2",
      "trades": "44"
    },
    {
      "date": "2023-03-20",
      "bid": "42.75",
      "ask": "43.10",
      "open": "42.75",
      "high": "43.00",
      "low": "42.10",
      "close": "42.75",
      "average": "42.5268",
      "volume": "6854",
      "turnover": "291478.85",
      "trades": "77"
    },
    {
      "date": "2023-03-21",
      "bid": "42.10",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.00",
      "low": "41.60",
      "close": "42.00",
      "average": "42.1631",
      "volume": "16469",
      "turnover": "694406.15",
      "trades": "111"
    },
    {
      "date": "2023-03-22",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.00",
      "high": "42.90",
      "low": "41.80",
      "close": "42.60",
      "average": "42.6651",
      "volume": "8742",
      "turnover": "372978.35",
      "trades": "45"
    },
    {
      "date": "2023-03-23",
      "bid": "43.45",
      "ask": "43.80",
      "open": "42.60",
      "high": "43.85",
      "low": "42.60",
      "close": "43.45",
      "average": "43.0366",
      "volume": "2328",
      "turnover": "100189.25",
      "trades": "35"
    },
    {
      "date": "2023-03-24",
      "bid": "43.05",
      "ask": "43.40",
      "open": "43.40",
      "high": "43.70",
      "low": "42.70",
      "close": "43.05",
      "average": "43.135",
      "volume": "6088",
      "turnover": "262605.95",
      "trades": "62"
    },
    {
      "date": "2023-03-27",
      "bid": "43.25",
      "ask": "43.50",
      "open": "43.05",
      "high": "43.60",
      "low": "43.00",
      "close": "43.35",
      "average": "43.3996",
      "volume": "5612",
      "turnover": "243558.6",
      "trades": "44"
    },
    {
      "date": "2023-03-28",
      "bid": "42.90",
      "ask": "43.60",
      "open": "43.35",
      "high": "43.60",
      "low": "43.00",
      "close": "43.00",
      "average": "43.4998",
      "volume": "68964",
      "turnover": "2999921.9",
      "trades": "69"
    },
    {
      "date": "2023-03-29",
      "bid": "43.50",
      "ask": "43.85",
      "open": "43.20",
      "high": "43.85",
      "low": "42.50",
      "close": "43.50",
      "average": "42.9925",
      "volume": "45984",
      "turnover": "1976968.8",
      "trades": "87"
    },
    {
      "date": "2023-03-30",
      "bid": "43.15",
      "ask": "43.35",
      "open": "44.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.15",
      "average": "43.4455",
      "volume": "10971",
      "turnover": "476640.6",
      "trades": "68"
    },
    {
      "date": "2023-03-31",
      "bid": "42.85",
      "ask": "43.15",
      "open": "43.25",
      "high": "43.70",
      "low": "42.75",
      "close": "42.85",
      "average": "43.3127",
      "volume": "5663",
      "turnover": "245280.05",
      "trades": "54"
    },
    {
      "date": "2023-04-03",
      "bid": "43.05",
      "ask": "43.40",
      "open": "42.95",
      "high": "43.40",
      "low": "42.50",
      "close": "43.05",
      "average": "43.1274",
      "volume": "9467",
      "turnover": "408227.35",
      "trades": "59"
    },
    {
      "date": "2023-04-04",
      "bid": "43.25",
      "ask": "43.50",
      "open": "43.05",
      "high": "44.10",
      "low": "42.80",
      "close": "43.25",
      "average": "43.3517",
      "volume": "6198",
      "turnover": "268693.8",
      "trades": "48"
    },
    {
      "date": "2023-04-05",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.85",
      "high": "43.95",
      "low": "42.85",
      "close": "42.90",
      "average": "43.0763",
      "volume": "7757",
      "turnover": "334228.63",
      "trades": "43"
    },
    {
      "date": "2023-04-06",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.00",
      "high": "43.50",
      "low": "42.85",
      "close": "43.00",
      "average": "42.9993",
      "volume": "6227",
      "turnover": "267756.4",
      "trades": "29"
    },
    {
      "date": "2023-04-11",
      "bid": "42.60",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.10",
      "low": "42.45",
      "close": "42.55",
      "average": "42.8629",
      "volume": "28142",
      "turnover": "1206247.3",
      "trades": "137"
    },
    {
      "date": "2023-04-12",
      "bid": "42.95",
      "ask": "43.20",
      "open": "42.75",
      "high": "43.40",
      "low": "42.75",
      "close": "43.00",
      "average": "43.0508",
      "volume": "6412",
      "turnover": "276041.5",
      "trades": "48"
    },
    {
      "date": "2023-04-13",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.40",
      "low": "42.50",
      "close": "42.85",
      "average": "43.1037",
      "volume": "6781",
      "turnover": "292286.3",
      "trades": "70"
    },
    {
      "date": "2023-04-14",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.85",
      "high": "43.25",
      "low": "42.30",
      "close": "42.95",
      "average": "42.8436",
      "volume": "9658",
      "turnover": "413797.4",
      "trades": "78"
    },
    {
      "date": "2023-04-17",
      "bid": "42.25",
      "ask": "42.60",
      "open": "42.95",
      "high": "43.00",
      "low": "42.25",
      "close": "42.25",
      "average": "42.6223",
      "volume": "12493",
      "turnover": "532470",
      "trades": "87"
    },
    {
      "date": "2023-04-18",
      "bid": "41.90",
      "ask": "42.15",
      "open": "42.30",
      "high": "42.85",
      "low": "41.70",
      "close": "41.90",
      "average": "42.2136",
      "volume": "19696",
      "turnover": "831438.1",
      "trades": "94"
    },
    {
      "date": "2023-04-19",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.90",
      "high": "42.25",
      "low": "41.90",
      "close": "42.25",
      "average": "42.1079",
      "volume": "2561",
      "turnover": "107838.3",
      "trades": "45"
    },
    {
      "date": "2023-04-20",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.25",
      "high": "42.25",
      "low": "41.65",
      "close": "41.65",
      "average": "41.9854",
      "volume": "4199",
      "turnover": "176296.9",
      "trades": "59"
    },
    {
      "date": "2023-04-21",
      "bid": "41.60",
      "ask": "41.90",
      "open": "41.85",
      "high": "42.00",
      "low": "41.30",
      "close": "41.60",
      "average": "41.7127",
      "volume": "20119",
      "turnover": "839217.65",
      "trades": "87"
    },
    {
      "date": "2023-04-24",
      "bid": "43.50",
      "ask": "43.60",
      "open": "41.55",
      "high": "45.00",
      "low": "41.55",
      "close": "43.50",
      "average": "43.8963",
      "volume": "117675",
      "turnover": "5163930.54",
      "trades": "437"
    },
    {
      "date": "2023-04-25",
      "bid": "42.75",
      "ask": "43.00",
      "open": "43.55",
      "high": "43.55",
      "low": "41.55",
      "close": "42.60",
      "average": "42.4914",
      "volume": "41263",
      "turnover": "1753322.9",
      "trades": "177"
    },
    {
      "date": "2023-04-26",
      "bid": "42.30",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.10",
      "low": "42.10",
      "close": "42.95",
      "average": "42.828",
      "volume": "43091",
      "turnover": "1845501.1",
      "trades": "161"
    },
    {
      "date": "2023-04-27",
      "bid": "44.00",
      "ask": "44.20",
      "open": "42.95",
      "high": "44.50",
      "low": "42.40",
      "close": "44.30",
      "average": "43.4847",
      "volume": "10600",
      "turnover": "460937.3",
      "trades": "67"
    },
    {
      "date": "2023-04-28",
      "bid": "44.05",
      "ask": "44.20",
      "open": "44.50",
      "high": "44.70",
      "low": "44.00",
      "close": "44.25",
      "average": "44.3379",
      "volume": "3536",
      "turnover": "156778.75",
      "trades": "41"
    },
    {
      "date": "2023-05-02",
      "bid": "44.75",
      "ask": "45.45",
      "open": "44.25",
      "high": "45.65",
      "low": "44.00",
      "close": "45.40",
      "average": "44.5832",
      "volume": "15725",
      "turnover": "701070.3",
      "trades": "96"
    },
    {
      "date": "2023-05-03",
      "bid": "45.75",
      "ask": "46.55",
      "open": "45.45",
      "high": "46.80",
      "low": "44.65",
      "close": "46.50",
      "average": "45.669",
      "volume": "29033",
      "turnover": "1325907.89",
      "trades": "81"
    },
    {
      "date": "2023-05-04",
      "bid": "45.50",
      "ask": "45.95",
      "open": "46.50",
      "high": "46.50",
      "low": "45.50",
      "close": "45.60",
      "average": "45.9521",
      "volume": "8485",
      "turnover": "389903.85",
      "trades": "56"
    },
    {
      "date": "2023-05-05",
      "bid": "46.55",
      "ask": "46.90",
      "open": "46.60",
      "high": "46.95",
      "low": "46.10",
      "close": "46.60",
      "average": "46.6907",
      "volume": "47303",
      "turnover": "2208608.25",
      "trades": "58"
    },
    {
      "date": "2023-05-08",
      "bid": "47.85",
      "ask": "48.60",
      "open": "46.60",
      "high": "48.55",
      "low": "46.00",
      "close": "48.30",
      "average": "47.0852",
      "volume": "17150",
      "turnover": "807511.8",
      "trades": "104"
    },
    {
      "date": "2023-05-09",
      "bid": "45.70",
      "ask": "46.50",
      "open": "49.00",
      "high": "49.10",
      "low": "45.55",
      "close": "45.80",
      "average": "46.6879",
      "volume": "24058",
      "turnover": "1123605.18",
      "trades": "141"
    },
    {
      "date": "2023-05-10",
      "bid": "44.90",
      "ask": "45.15",
      "open": "45.75",
      "high": "45.75",
      "low": "44.50",
      "close": "44.95",
      "average": "44.9148",
      "volume": "6279",
      "turnover": "282020.05",
      "trades": "82"
    },
    {
      "date": "2023-05-11",
      "bid": "44.85",
      "ask": "45.20",
      "open": "44.95",
      "high": "45.35",
      "low": "44.10",
      "close": "44.90",
      "average": "44.8818",
      "volume": "6907",
      "turnover": "309998.5",
      "trades": "47"
    },
    {
      "date": "2023-05-12",
      "bid": "44.95",
      "ask": "45.50",
      "open": "44.90",
      "high": "45.70",
      "low": "44.50",
      "close": "45.55",
      "average": "45.022",
      "volume": "6998",
      "turnover": "315064.1",
      "trades": "64"
    },
    {
      "date": "2023-05-15",
      "bid": "47.20",
      "ask": "48.00",
      "open": "46.75",
      "high": "49.05",
      "low": "45.50",
      "close": "47.25",
      "average": "47.1044",
      "volume": "17490",
      "turnover": "823856.1",
      "trades": "90"
    },
    {
      "date": "2023-05-16",
      "bid": "47.30",
      "ask": "47.65",
      "open": "47.25",
      "high": "48.50",
      "low": "46.20",
      "close": "47.55",
      "average": "47.1136",
      "volume": "39858",
      "turnover": "1877852",
      "trades": "181"
    },
    {
      "date": "2023-05-17",
      "bid": "46.55",
      "ask": "46.85",
      "open": "47.90",
      "high": "47.90",
      "low": "46.40",
      "close": "46.75",
      "average": "46.9383",
      "volume": "13026",
      "turnover": "611418.5",
      "trades": "61"
    },
    {
      "date": "2023-05-19",
      "bid": "47.00",
      "ask": "47.25",
      "open": "46.75",
      "high": "47.35",
      "low": "46.50",
      "close": "47.20",
      "average": "47.0004",
      "volume": "2518",
      "turnover": "118347.1",
      "trades": "55"
    },
    {
      "date": "2023-05-22",
      "bid": "46.90",
      "ask": "47.65",
      "open": "47.60",
      "high": "48.55",
      "low": "46.70",
      "close": "46.70",
      "average": "47.4725",
      "volume": "39602",
      "turnover": "1880114.55",
      "trades": "186"
    },
    {
      "date": "2023-05-23",
      "bid": "46.70",
      "ask": "47.10",
      "open": "46.70",
      "high": "47.40",
      "low": "45.70",
      "close": "47.20",
      "average": "46.4473",
      "volume": "22300",
      "turnover": "1035593.9",
      "trades": "128"
    },
    {
      "date": "2023-05-24",
      "bid": "47.40",
      "ask": "47.80",
      "open": "47.20",
      "high": "48.55",
      "low": "46.65",
      "close": "47.45",
      "average": "47.7363",
      "volume": "13887",
      "turnover": "662913.4",
      "trades": "99"
    },
    {
      "date": "2023-05-25",
      "bid": "46.70",
      "ask": "47.00",
      "open": "49.00",
      "high": "49.00",
      "low": "46.70",
      "close": "46.75",
      "average": "48.0619",
      "volume": "16298",
      "turnover": "783313.65",
      "trades": "80"
    },
    {
      "date": "2023-05-26",
      "bid": "46.30",
      "ask": "46.55",
      "open": "46.75",
      "high": "48.80",
      "low": "45.90",
      "close": "46.50",
      "average": "46.8121",
      "volume": "9968",
      "turnover": "466622.8",
      "trades": "73"
    },
    {
      "date": "2023-05-29",
      "bid": "45.70",
      "ask": "45.95",
      "open": "46.50",
      "high": "46.50",
      "low": "45.50",
      "close": "45.60",
      "average": "45.7953",
      "volume": "8544",
      "turnover": "391275.05",
      "trades": "82"
    },
    {
      "date": "2023-05-30",
      "bid": "46.10",
      "ask": "46.45",
      "open": "45.60",
      "high": "48.00",
      "low": "45.10",
      "close": "46.15",
      "average": "46.7785",
      "volume": "17350",
      "turnover": "811607.65",
      "trades": "93"
    },
    {
      "date": "2023-05-31",
      "bid": "47.45",
      "ask": "47.50",
      "open": "46.15",
      "high": "48.70",
      "low": "45.00",
      "close": "47.50",
      "average": "47.0867",
      "volume": "33006",
      "turnover": "1554143.85",
      "trades": "149"
    },
    {
      "date": "2023-06-01",
      "bid": "47.00",
      "ask": "47.65",
      "open": "47.50",
      "high": "48.55",
      "low": "45.60",
      "close": "47.05",
      "average": "47.2543",
      "volume": "20377",
      "turnover": "962900.5",
      "trades": "105"
    },
    {
      "date": "2023-06-02",
      "bid": "47.50",
      "ask": "48.15",
      "open": "47.05",
      "high": "48.25",
      "low": "46.35",
      "close": "48.10",
      "average": "47.6951",
      "volume": "16864",
      "turnover": "804329.8",
      "trades": "84"
    },
    {
      "date": "2023-06-05",
      "bid": "48.15",
      "ask": "48.40",
      "open": "49.50",
      "high": "50.60",
      "low": "48.10",
      "close": "48.15",
      "average": "49.0563",
      "volume": "7093",
      "turnover": "347956.55",
      "trades": "73"
    },
    {
      "date": "2023-06-07",
      "bid": "47.75",
      "ask": "48.05",
      "open": "48.35",
      "high": "48.35",
      "low": "47.70",
      "close": "48.10",
      "average": "47.9858",
      "volume": "6057",
      "turnover": "290649.7",
      "trades": "61"
    },
    {
      "date": "2023-06-08",
      "bid": "47.00",
      "ask": "47.50",
      "open": "48.00",
      "high": "48.00",
      "low": "46.60",
      "close": "47.10",
      "average": "47.529",
      "volume": "4322",
      "turnover": "205420.2",
      "trades": "52"
    },
    {
      "date": "2023-06-09",
      "bid": "48.85",
      "ask": "49.50",
      "open": "47.10",
      "high": "49.50",
      "low": "45.95",
      "close": "48.25",
      "average": "48.0202",
      "volume": "33575",
      "turnover": "1612104.15",
      "trades": "95"
    },
    {
      "date": "2023-06-12",
      "bid": "47.40",
      "ask": "47.80",
      "open": "48.25",
      "high": "49.35",
      "low": "47.50",
      "close": "47.70",
      "average": "48.1457",
      "volume": "6497",
      "turnover": "312802.85",
      "trades": "63"
    },
    {
      "date": "2023-06-13",
      "bid": "46.10",
      "ask": "46.30",
      "open": "47.00",
      "high": "47.70",
      "low": "46.10",
      "close": "46.15",
      "average": "47.046",
      "volume": "3688",
      "turnover": "173505.8",
      "trades": "52"
    },
    {
      "date": "2023-06-14",
      "bid": "46.85",
      "ask": "47.40",
      "open": "46.15",
      "high": "48.00",
      "low": "45.20",
      "close": "47.20",
      "average": "45.9388",
      "volume": "12200",
      "turnover": "560453.4",
      "trades": "72"
    },
    {
      "date": "2023-06-15",
      "bid": "46.55",
      "ask": "46.90",
      "open": "47.00",
      "high": "47.00",
      "low": "45.85",
      "close": "46.70",
      "average": "46.5433",
      "volume": "5414",
      "turnover": "251985.25",
      "trades": "54"
    },
    {
      "date": "2023-06-16",
      "bid": "47.40",
      "ask": "47.65",
      "open": "47.65",
      "high": "48.00",
      "low": "46.55",
      "close": "47.30",
      "average": "47.3773",
      "volume": "6437",
      "turnover": "304967.7",
      "trades": "51"
    },
    {
      "date": "2023-06-19",
      "bid": "46.30",
      "ask": "46.85",
      "open": "47.30",
      "high": "47.30",
      "low": "45.85",
      "close": "46.75",
      "average": "46.5039",
      "volume": "1979",
      "turnover": "92031.15",
      "trades": "37"
    },
    {
      "date": "2023-06-20",
      "bid": "46.20",
      "ask": "46.70",
      "open": "45.85",
      "high": "46.75",
      "low": "45.85",
      "close": "46.35",
      "average": "46.1957",
      "volume": "2813",
      "turnover": "129948.5",
      "trades": "46"
    },
    {
      "date": "2023-06-21",
      "bid": "45.50",
      "ask": "45.70",
      "open": "45.85",
      "high": "46.25",
      "low": "45.50",
      "close": "45.55",
      "average": "45.6267",
      "volume": "4119",
      "turnover": "187936.5",
      "trades": "29"
    },
    {
      "date": "2023-06-22",
      "bid": "45.35",
      "ask": "45.90",
      "open": "45.55",
      "high": "46.10",
      "low": "45.10",
      "close": "45.90",
      "average": "45.5785",
      "volume": "5272",
      "turnover": "240289.95",
      "trades": "53"
    },
    {
      "date": "2023-06-26",
      "bid": "45.70",
      "ask": "46.15",
      "open": "45.90",
      "high": "46.55",
      "low": "45.05",
      "close": "46.10",
      "average": "45.6011",
      "volume": "29794",
      "turnover": "1358638.85",
      "trades": "83"
    },
    {
      "date": "2023-06-27",
      "bid": "44.45",
      "ask": "45.75",
      "open": "46.10",
      "high": "46.90",
      "low": "44.35",
      "close": "45.00",
      "average": "45.5183",
      "volume": "33142",
      "turnover": "1508568.85",
      "trades": "85"
    },
    {
      "date": "2023-06-28",
      "bid": "44.10",
      "ask": "44.60",
      "open": "44.95",
      "high": "44.95",
      "low": "43.65",
      "close": "44.05",
      "average": "44.1085",
      "volume": "27993",
      "turnover": "1234768.5",
      "trades": "125"
    },
    {
      "date": "2023-06-29",
      "bid": "43.30",
      "ask": "43.65",
      "open": "44.05",
      "high": "44.20",
      "low": "43.05",
      "close": "43.35",
      "average": "43.5569",
      "volume": "25938",
      "turnover": "1132442.53",
      "trades": "82"
    },
    {
      "date": "2023-06-30",
      "bid": "43.35",
      "ask": "43.80",
      "open": "43.35",
      "high": "43.95",
      "low": "43.35",
      "close": "43.40",
      "average": "43.5092",
      "volume": "1988",
      "turnover": "86486.1",
      "trades": "35"
    },
    {
      "date": "2023-07-03",
      "bid": "43.35",
      "ask": "43.75",
      "open": "43.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.40",
      "average": "43.2443",
      "volume": "6432",
      "turnover": "278621.33",
      "trades": "51"
    },
    {
      "date": "2023-07-04",
      "bid": "42.85",
      "ask": "43.00",
      "open": "45.50",
      "high": "45.50",
      "low": "42.80",
      "close": "43.00",
      "average": "43.1109",
      "volume": "14993",
      "turnover": "646361.7",
      "trades": "95"
    },
    {
      "date": "2023-07-05",
      "bid": "42.55",
      "ask": "42.70",
      "open": "42.85",
      "high": "42.85",
      "low": "42.35",
      "close": "42.60",
      "average": "42.6352",
      "volume": "11284",
      "turnover": "481195.7",
      "trades": "58"
    },
    {
      "date": "2023-07-06",
      "bid": "42.40",
      "ask": "42.55",
      "open": "42.60",
      "high": "42.90",
      "low": "42.40",
      "close": "42.45",
      "average": "42.5535",
      "volume": "22482",
      "turnover": "956701.1",
      "trades": "109"
    },
    {
      "date": "2023-07-07",
      "bid": "42.45",
      "ask": "43.00",
      "open": "42.45",
      "high": "42.70",
      "low": "42.00",
      "close": "42.45",
      "average": "42.281",
      "volume": "27506",
      "turnover": "1162927.8",
      "trades": "146"
    },
    {
      "date": "2023-07-10",
      "bid": "41.65",
      "ask": "42.00",
      "open": "42.55",
      "high": "44.25",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7555",
      "volume": "21283",
      "turnover": "888787.16",
      "trades": "107"
    },
    {
      "date": "2023-07-11",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.65",
      "high": "42.05",
      "low": "41.35",
      "close": "41.40",
      "average": "41.6171",
      "volume": "6386",
      "turnover": "265766.65",
      "trades": "60"
    },
    {
      "date": "2023-07-12",
      "bid": "41.85",
      "ask": "42.20",
      "open": "41.40",
      "high": "42.50",
      "low": "41.40",
      "close": "41.85",
      "average": "41.6331",
      "volume": "14104",
      "turnover": "587135.75",
      "trades": "57"
    },
    {
      "date": "2023-07-13",
      "bid": "42.15",
      "ask": "42.80",
      "open": "41.85",
      "high": "42.85",
      "low": "41.50",
      "close": "42.00",
      "average": "42.0644",
      "volume": "2783",
      "turnover": "117065.15",
      "trades": "43"
    },
    {
      "date": "2023-07-14",
      "bid": "43.10",
      "ask": "44.05",
      "open": "42.85",
      "high": "44.40",
      "low": "41.55",
      "close": "44.00",
      "average": "43.599",
      "volume": "16642",
      "turnover": "725574.25",
      "trades": "88"
    },
    {
      "date": "2023-07-17",
      "bid": "43.10",
      "ask": "43.50",
      "open": "44.00",
      "high": "44.45",
      "low": "42.95",
      "close": "43.10",
      "average": "43.4499",
      "volume": "4098",
      "turnover": "178057.6",
      "trades": "53"
    },
    {
      "date": "2023-07-18",
      "bid": "43.20",
      "ask": "43.45",
      "open": "42.90",
      "high": "44.00",
      "low": "42.25",
      "close": "43.50",
      "average": "43.3634",
      "volume": "18083",
      "turnover": "784141.2",
      "trades": "61"
    },
    {
      "date": "2023-07-19",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.50",
      "high": "43.80",
      "low": "43.00",
      "close": "43.75",
      "average": "43.3861",
      "volume": "2482",
      "turnover": "107684.25",
      "trades": "31"
    },
    {
      "date": "2023-07-20",
      "bid": "43.75",
      "ask": "44.10",
      "open": "43.75",
      "high": "44.20",
      "low": "43.40",
      "close": "44.20",
      "average": "43.8076",
      "volume": "17236",
      "turnover": "755064.2",
      "trades": "106"
    },
    {
      "date": "2023-07-21",
      "bid": "42.85",
      "ask": "43.20",
      "open": "44.20",
      "high": "44.20",
      "low": "42.85",
      "close": "42.90",
      "average": "43.1827",
      "volume": "3640",
      "turnover": "157185.05",
      "trades": "64"
    },
    {
      "date": "2023-07-24",
      "bid": "43.10",
      "ask": "43.75",
      "open": "42.90",
      "high": "43.90",
      "low": "42.85",
      "close": "43.25",
      "average": "43.4444",
      "volume": "13599",
      "turnover": "590425.65",
      "trades": "72"
    },
    {
      "date": "2023-07-25",
      "bid": "43.20",
      "ask": "43.30",
      "open": "44.15",
      "high": "44.15",
      "low": "43.10",
      "close": "43.30",
      "average": "43.3387",
      "volume": "8186",
      "turnover": "354733.75",
      "trades": "55"
    },
    {
      "date": "2023-07-26",
      "bid": "42.85",
      "ask": "43.05",
      "open": "43.90",
      "high": "43.90",
      "low": "42.70",
      "close": "43.05",
      "average": "43.0663",
      "volume": "3598",
      "turnover": "154952.4",
      "trades": "34"
    },
    {
      "date": "2023-07-27",
      "bid": "43.15",
      "ask": "43.50",
      "open": "43.05",
      "high": "43.80",
      "low": "42.20",
      "close": "43.50",
      "average": "42.9909",
      "volume": "4617",
      "turnover": "198488.9",
      "trades": "37"
    },
    {
      "date": "2023-07-28",
      "bid": "43.40",
      "ask": "43.75",
      "open": "43.35",
      "high": "43.80",
      "low": "43.10",
      "close": "43.80",
      "average": "43.5954",
      "volume": "5039",
      "turnover": "219677.25",
      "trades": "37"
    },
    {
      "date": "2023-07-31",
      "bid": "43.00",
      "ask": "43.15",
      "open": "43.65",
      "high": "43.70",
      "low": "42.95",
      "close": "43.20",
      "average": "43.3179",
      "volume": "4804",
      "turnover": "208099",
      "trades": "44"
    },
    {
      "date": "2023-08-01",
      "bid": "42.55",
      "ask": "42.90",
      "open": "43.95",
      "high": "43.95",
      "low": "42.30",
      "close": "42.95",
      "average": "42.8695",
      "volume": "2841",
      "turnover": "121792.25",
      "trades": "44"
    },
    {
      "date": "2023-08-02",
      "bid": "42.45",
      "ask": "42.75",
      "open": "42.95",
      "high": "42.95",
      "low": "42.25",
      "close": "42.85",
      "average": "42.3423",
      "volume": "1163",
      "turnover": "49244.15",
      "trades": "31"
    },
    {
      "date": "2023-08-03",
      "bid": "42.45",
      "ask": "42.70",
      "open": "42.35",
      "high": "42.75",
      "low": "42.25",
      "close": "42.70",
      "average": "42.552",
      "volume": "816",
      "turnover": "34722.45",
      "trades": "24"
    },
    {
      "date": "2023-08-04",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.70",
      "high": "42.80",
      "low": "42.20",
      "close": "42.60",
      "average": "42.4192",
      "volume": "1258",
      "turnover": "53363.4",
      "trades": "24"
    },
    {
      "date": "2023-08-07",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.35",
      "high": "42.45",
      "low": "41.80",
      "close": "42.45",
      "average": "42.2524",
      "volume": "2044",
      "turnover": "86363.9",
      "trades": "36"
    },
    {
      "date": "2023-08-08",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.15",
      "high": "42.55",
      "low": "41.85",
      "close": "42.05",
      "average": "42.1153",
      "volume": "8227",
      "turnover": "346552.18",
      "trades": "33"
    },
    {
      "date": "2023-08-09",
      "bid": "42.50",
      "ask": "42.65",
      "open": "42.05",
      "high": "42.75",
      "low": "41.80",
      "close": "42.65",
      "average": "42.3131",
      "volume": "20345",
      "turnover": "860909.97",
      "trades": "100"
    },
    {
      "date": "2023-08-10",
      "bid": "43.45",
      "ask": "43.50",
      "open": "42.80",
      "high": "44.50",
      "low": "42.80",
      "close": "43.50",
      "average": "43.4985",
      "volume": "16783",
      "turnover": "730114.15",
      "trades": "82"
    },
    {
      "date": "2023-08-11",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.50",
      "high": "43.90",
      "low": "43.00",
      "close": "43.45",
      "average": "43.5011",
      "volume": "15509",
      "turnover": "674658.65",
      "trades": "129"
    },
    {
      "date": "2023-08-14",
      "bid": "43.10",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.20",
      "low": "42.50",
      "close": "43.80",
      "average": "43.2874",
      "volume": "46271",
      "turnover": "2003190.8",
      "trades": "180"
    },
    {
      "date": "2023-08-15",
      "bid": "42.75",
      "ask": "43.00",
      "open": "43.80",
      "high": "44.50",
      "low": "42.75",
      "close": "43.00",
      "average": "43.0283",
      "volume": "11239",
      "turnover": "484330.75",
      "trades": "120"
    },
    {
      "date": "2023-08-16",
      "bid": "42.15",
      "ask": "42.20",
      "open": "43.00",
      "high": "43.40",
      "low": "42.10",
      "close": "42.20",
      "average": "42.7618",
      "volume": "7694",
      "turnover": "329009.05",
      "trades": "89"
    },
    {
      "date": "2023-08-17",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.20",
      "high": "43.00",
      "low": "41.00",
      "close": "42.00",
      "average": "41.9193",
      "volume": "16511",
      "turnover": "692129.15",
      "trades": "126"
    },
    {
      "date": "2023-08-18",
      "bid": "41.00",
      "ask": "41.15",
      "open": "42.00",
      "high": "42.00",
      "low": "40.95",
      "close": "41.15",
      "average": "41.2588",
      "volume": "5566",
      "turnover": "229646.45",
      "trades": "74"
    },
    {
      "date": "2023-08-21",
      "bid": "39.95",
      "ask": "40.00",
      "open": "41.10",
      "high": "41.55",
      "low": "38.85",
      "close": "38.85",
      "average": "40.5543",
      "volume": "11172",
      "turnover": "453072.75",
      "trades": "116"
    },
    {
      "date": "2023-08-22",
      "bid": "40.60",
      "ask": "41.70",
      "open": "39.15",
      "high": "42.50",
      "low": "39.15",
      "close": "41.20",
      "average": "41.0292",
      "volume": "9383",
      "turnover": "384976.9",
      "trades": "124"
    },
    {
      "date": "2023-08-23",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.20",
      "high": "42.00",
      "low": "40.35",
      "close": "42.00",
      "average": "41.4314",
      "volume": "8318",
      "turnover": "344626.3",
      "trades": "65"
    },
    {
      "date": "2023-08-24",
      "bid": "41.30",
      "ask": "41.95",
      "open": "42.00",
      "high": "42.10",
      "low": "41.30",
      "close": "41.90",
      "average": "41.7351",
      "volume": "3925",
      "turnover": "163810.15",
      "trades": "49"
    },
    {
      "date": "2023-08-25",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.25",
      "high": "43.30",
      "low": "41.25",
      "close": "41.90",
      "average": "41.6836",
      "volume": "3074",
      "turnover": "128135.4",
      "trades": "65"
    },
    {
      "date": "2023-08-28",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.50",
      "low": "41.30",
      "close": "41.60",
      "average": "42.0795",
      "volume": "2950",
      "turnover": "124134.5",
      "trades": "61"
    },
    {
      "date": "2023-08-29",
      "bid": "41.50",
      "ask": "41.85",
      "open": "41.60",
      "high": "43.70",
      "low": "41.30",
      "close": "41.85",
      "average": "41.5591",
      "volume": "18672",
      "turnover": "775991.75",
      "trades": "68"
    },
    {
      "date": "2023-08-30",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.80",
      "high": "41.80",
      "low": "41.20",
      "close": "41.80",
      "average": "41.6813",
      "volume": "6325",
      "turnover": "263634.1",
      "trades": "46"
    },
    {
      "date": "2023-08-31",
      "bid": "41.20",
      "ask": "41.25",
      "open": "41.80",
      "high": "41.90",
      "low": "40.50",
      "close": "41.20",
      "average": "41.1664",
      "volume": "5128",
      "turnover": "211101.05",
      "trades": "70"
    },
    {
      "date": "2023-09-01",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.00",
      "high": "43.65",
      "low": "41.00",
      "close": "42.15",
      "average": "41.5623",
      "volume": "8315",
      "turnover": "345590.9",
      "trades": "86"
    },
    {
      "date": "2023-09-04",
      "bid": "41.90",
      "ask": "42.50",
      "open": "42.15",
      "high": "43.00",
      "low": "41.90",
      "close": "42.50",
      "average": "42.5779",
      "volume": "9094",
      "turnover": "387203.2",
      "trades": "92"
    },
    {
      "date": "2023-09-05",
      "bid": "42.25",
      "ask": "42.55",
      "open": "43.70",
      "high": "43.70",
      "low": "41.90",
      "close": "42.55",
      "average": "42.5249",
      "volume": "5228",
      "turnover": "222320.3",
      "trades": "65"
    },
    {
      "date": "2023-09-06",
      "bid": "41.85",
      "ask": "42.35",
      "open": "42.90",
      "high": "42.90",
      "low": "41.80",
      "close": "41.85",
      "average": "42.3768",
      "volume": "5316",
      "turnover": "225275.1",
      "trades": "57"
    },
    {
      "date": "2023-09-07",
      "bid": "41.90",
      "ask": "42.35",
      "open": "41.80",
      "high": "42.70",
      "low": "41.80",
      "close": "42.10",
      "average": "42.3746",
      "volume": "4231",
      "turnover": "179286.85",
      "trades": "43"
    },
    {
      "date": "2023-09-08",
      "bid": "41.90",
      "ask": "42.20",
      "open": "42.70",
      "high": "43.90",
      "low": "41.85",
      "close": "41.90",
      "average": "42.6802",
      "volume": "3340",
      "turnover": "142551.9",
      "trades": "60"
    },
    {
      "date": "2023-09-11",
      "bid": "41.85",
      "ask": "42.20",
      "open": "41.90",
      "high": "44.50",
      "low": "41.20",
      "close": "42.20",
      "average": "42.4254",
      "volume": "9039",
      "turnover": "383483.6",
      "trades": "70"
    },
    {
      "date": "2023-09-12",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.00",
      "high": "43.95",
      "low": "41.30",
      "close": "42.15",
      "average": "42.4138",
      "volume": "2875",
      "turnover": "121939.7",
      "trades": "57"
    },
    {
      "date": "2023-09-13",
      "bid": "42.20",
      "ask": "42.90",
      "open": "41.75",
      "high": "42.95",
      "low": "41.75",
      "close": "42.50",
      "average": "42.1348",
      "volume": "2440",
      "turnover": "102809",
      "trades": "39"
    },
    {
      "date": "2023-09-14",
      "bid": "41.60",
      "ask": "42.20",
      "open": "43.00",
      "high": "43.00",
      "low": "41.10",
      "close": "42.10",
      "average": "42.0216",
      "volume": "3027",
      "turnover": "127199.45",
      "trades": "54"
    },
    {
      "date": "2023-09-15",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.05",
      "high": "42.50",
      "low": "41.85",
      "close": "42.15",
      "average": "42.1661",
      "volume": "2344",
      "turnover": "98837.3",
      "trades": "39"
    },
    {
      "date": "2023-09-18",
      "bid": "41.60",
      "ask": "41.75",
      "open": "41.90",
      "high": "42.10",
      "low": "41.10",
      "close": "41.60",
      "average": "41.7518",
      "volume": "2574",
      "turnover": "107469.1",
      "trades": "39"
    },
    {
      "date": "2023-09-19",
      "bid": "41.70",
      "ask": "42.30",
      "open": "41.00",
      "high": "42.95",
      "low": "41.00",
      "close": "41.70",
      "average": "41.6573",
      "volume": "5451",
      "turnover": "227074.05",
      "trades": "37"
    },
    {
      "date": "2023-09-20",
      "bid": "42.30",
      "ask": "43.00",
      "open": "42.95",
      "high": "43.05",
      "low": "41.50",
      "close": "42.30",
      "average": "42.6468",
      "volume": "7126",
      "turnover": "303901.05",
      "trades": "57"
    },
    {
      "date": "2023-09-21",
      "bid": "42.35",
      "ask": "43.00",
      "open": "42.30",
      "high": "44.00",
      "low": "41.70",
      "close": "42.50",
      "average": "42.62",
      "volume": "18366",
      "turnover": "782758.55",
      "trades": "178"
    },
    {
      "date": "2023-09-22",
      "bid": "42.10",
      "ask": "43.55",
      "open": "43.00",
      "high": "43.70",
      "low": "41.70",
      "close": "42.85",
      "average": "42.7531",
      "volume": "4188",
      "turnover": "179050.15",
      "trades": "65"
    },
    {
      "date": "2023-09-25",
      "bid": "41.50",
      "ask": "42.10",
      "open": "43.00",
      "high": "43.60",
      "low": "41.35",
      "close": "42.05",
      "average": "42.7887",
      "volume": "8799",
      "turnover": "376895.55",
      "trades": "69"
    },
    {
      "date": "2023-09-26",
      "bid": "41.00",
      "ask": "41.50",
      "open": "42.05",
      "high": "42.80",
      "low": "40.80",
      "close": "40.90",
      "average": "41.1625",
      "volume": "3763",
      "turnover": "154894.3",
      "trades": "79"
    },
    {
      "date": "2023-09-27",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.90",
      "high": "41.95",
      "low": "39.00",
      "close": "39.95",
      "average": "39.7113",
      "volume": "37968",
      "turnover": "1507759.6",
      "trades": "197"
    },
    {
      "date": "2023-09-28",
      "bid": "39.85",
      "ask": "40.60",
      "open": "39.95",
      "high": "40.60",
      "low": "39.10",
      "close": "40.45",
      "average": "39.5965",
      "volume": "2535",
      "turnover": "100377.15",
      "trades": "46"
    },
    {
      "date": "2023-09-29",
      "bid": "40.00",
      "ask": "40.45",
      "open": "39.80",
      "high": "41.45",
      "low": "39.00",
      "close": "40.60",
      "average": "39.6766",
      "volume": "8496",
      "turnover": "337092.35",
      "trades": "46"
    },
    {
      "date": "2023-10-02",
      "bid": "40.40",
      "ask": "41.00",
      "open": "40.60",
      "high": "41.00",
      "low": "39.65",
      "close": "40.95",
      "average": "40.759",
      "volume": "10184",
      "turnover": "415089.95",
      "trades": "71"
    },
    {
      "date": "2023-10-03",
      "bid": "40.30",
      "ask": "41.45",
      "open": "41.40",
      "high": "41.50",
      "low": "40.25",
      "close": "41.40",
      "average": "40.7566",
      "volume": "12639",
      "turnover": "515122.9",
      "trades": "54"
    },
    {
      "date": "2023-10-04",
      "bid": "40.80",
      "ask": "41.35",
      "open": "41.40",
      "high": "41.50",
      "low": "40.00",
      "close": "41.30",
      "average": "40.6631",
      "volume": "4470",
      "turnover": "181764.2",
      "trades": "48"
    },
    {
      "date": "2023-10-05",
      "bid": "39.90",
      "ask": "40.50",
      "open": "41.30",
      "high": "41.30",
      "low": "39.95",
      "close": "40.50",
      "average": "40.4009",
      "volume": "13745",
      "turnover": "555310.3",
      "trades": "67"
    },
    {
      "date": "2023-10-06",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.45",
      "high": "40.50",
      "low": "40.00",
      "close": "40.35",
      "average": "40.1514",
      "volume": "7066",
      "turnover": "283709.6",
      "trades": "53"
    },
    {
      "date": "2023-10-09",
      "bid": "39.80",
      "ask": "40.25",
      "open": "40.15",
      "high": "40.50",
      "low": "39.50",
      "close": "40.20",
      "average": "40.0641",
      "volume": "4019",
      "turnover": "161017.8",
      "trades": "53"
    },
    {
      "date": "2023-10-10",
      "bid": "39.80",
      "ask": "40.35",
      "open": "40.20",
      "high": "41.45",
      "low": "39.55",
      "close": "40.30",
      "average": "40.9241",
      "volume": "4138",
      "turnover": "169343.95",
      "trades": "63"
    },
    {
      "date": "2023-10-11",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.70",
      "low": "39.65",
      "close": "40.05",
      "average": "39.9788",
      "volume": "6965",
      "turnover": "278452.55",
      "trades": "60"
    },
    {
      "date": "2023-10-12",
      "bid": "39.90",
      "ask": "40.45",
      "open": "39.80",
      "high": "41.00",
      "low": "39.50",
      "close": "40.45",
      "average": "40.242",
      "volume": "8225",
      "turnover": "330990.8",
      "trades": "77"
    },
    {
      "date": "2023-10-13",
      "bid": "39.90",
      "ask": "40.20",
      "open": "39.50",
      "high": "40.25",
      "low": "39.50",
      "close": "40.15",
      "average": "40.051",
      "volume": "1018",
      "turnover": "40771.95",
      "trades": "34"
    },
    {
      "date": "2023-10-16",
      "bid": "39.85",
      "ask": "40.40",
      "open": "40.15",
      "high": "40.80",
      "low": "39.10",
      "close": "40.40",
      "average": "39.9026",
      "volume": "2990",
      "turnover": "119308.75",
      "trades": "58"
    },
    {
      "date": "2023-10-17",
      "bid": "39.40",
      "ask": "39.55",
      "open": "40.30",
      "high": "40.30",
      "low": "39.00",
      "close": "39.50",
      "average": "39.3664",
      "volume": "2365",
      "turnover": "93101.65",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "39.85",
      "ask": "40.85",
      "open": "39.45",
      "high": "40.95",
      "low": "39.45",
      "close": "40.80",
      "average": "40.2048",
      "volume": "4389",
      "turnover": "176458.75",
      "trades": "47"
    },
    {
      "date": "2023-10-19",
      "bid": "39.05",
      "ask": "40.00",
      "open": "39.85",
      "high": "39.90",
      "low": "39.00",
      "close": "39.90",
      "average": "39.3015",
      "volume": "3305",
      "turnover": "129891.6",
      "trades": "44"
    },
    {
      "date": "2023-10-20",
      "bid": "38.85",
      "ask": "39.60",
      "open": "39.90",
      "high": "40.15",
      "low": "38.60",
      "close": "39.55",
      "average": "38.7373",
      "volume": "9683",
      "turnover": "375093.25",
      "trades": "82"
    },
    {
      "date": "2023-10-23",
      "bid": "38.75",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.45",
      "low": "38.20",
      "close": "38.75",
      "average": "38.6984",
      "volume": "4525",
      "turnover": "175110.35",
      "trades": "52"
    },
    {
      "date": "2023-10-24",
      "bid": "38.55",
      "ask": "39.15",
      "open": "38.75",
      "high": "39.20",
      "low": "38.20",
      "close": "38.50",
      "average": "38.4696",
      "volume": "3479",
      "turnover": "133835.85",
      "trades": "34"
    },
    {
      "date": "2023-10-25",
      "bid": "38.60",
      "ask": "39.10",
      "open": "39.15",
      "high": "39.15",
      "low": "38.40",
      "close": "38.60",
      "average": "38.712",
      "volume": "3534",
      "turnover": "136808.25",
      "trades": "54"
    },
    {
      "date": "2023-10-26",
      "bid": "38.70",
      "ask": "39.10",
      "open": "38.60",
      "high": "39.10",
      "low": "38.50",
      "close": "38.70",
      "average": "38.6408",
      "volume": "1007",
      "turnover": "38911.3",
      "trades": "28"
    },
    {
      "date": "2023-10-27",
      "bid": "38.80",
      "ask": "39.30",
      "open": "38.70",
      "high": "39.30",
      "low": "38.70",
      "close": "39.30",
      "average": "39.0555",
      "volume": "937",
      "turnover": "36595",
      "trades": "24"
    },
    {
      "date": "2023-10-30",
      "bid": "37.60",
      "ask": "38.90",
      "open": "39.30",
      "high": "40.45",
      "low": "36.50",
      "close": "37.65",
      "average": "37.4092",
      "volume": "27109",
      "turnover": "1014127.25",
      "trades": "214"
    },
    {
      "date": "2023-10-31",
      "bid": "36.65",
      "ask": "37.35",
      "open": "37.00",
      "high": "37.60",
      "low": "36.55",
      "close": "36.70",
      "average": "36.9831",
      "volume": "6145",
      "turnover": "227261.4",
      "trades": "83"
    },
    {
      "date": "2023-11-01",
      "bid": "37.50",
      "ask": "38.00",
      "open": "36.60",
      "high": "38.80",
      "low": "36.20",
      "close": "38.00",
      "average": "37.6891",
      "volume": "11761",
      "turnover": "443261.25",
      "trades": "84"
    },
    {
      "date": "2023-11-02",
      "bid": "37.90",
      "ask": "38.80",
      "open": "38.00",
      "high": "39.70",
      "low": "37.90",
      "close": "38.00",
      "average": "37.9832",
      "volume": "5891",
      "turnover": "223759.25",
      "trades": "32"
    },
    {
      "date": "2023-11-03",
      "bid": "38.90",
      "ask": "39.60",
      "open": "37.95",
      "high": "39.95",
      "low": "36.90",
      "close": "39.60",
      "average": "38.5112",
      "volume": "5610",
      "turnover": "216047.9",
      "trades": "69"
    },
    {
      "date": "2023-11-06",
      "bid": "40.15",
      "ask": "40.75",
      "open": "39.60",
      "high": "40.85",
      "low": "39.40",
      "close": "40.15",
      "average": "40.1478",
      "volume": "5218",
      "turnover": "209491.25",
      "trades": "54"
    },
    {
      "date": "2023-11-07",
      "bid": "39.50",
      "ask": "40.10",
      "open": "40.50",
      "high": "40.50",
      "low": "39.05",
      "close": "39.50",
      "average": "39.5867",
      "volume": "4105",
      "turnover": "162503.25",
      "trades": "59"
    },
    {
      "date": "2023-11-08",
      "bid": "39.10",
      "ask": "39.20",
      "open": "39.50",
      "high": "40.50",
      "low": "39.00",
      "close": "39.20",
      "average": "39.2315",
      "volume": "1032",
      "turnover": "40486.95",
      "trades": "21"
    },
    {
      "date": "2023-11-09",
      "bid": "38.45",
      "ask": "39.10",
      "open": "39.00",
      "high": "40.35",
      "low": "38.00",
      "close": "38.75",
      "average": "38.9031",
      "volume": "3655",
      "turnover": "142190.75",
      "trades": "48"
    },
    {
      "date": "2023-11-10",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.60",
      "high": "38.60",
      "low": "37.60",
      "close": "38.45",
      "average": "38.0483",
      "volume": "4445",
      "turnover": "169124.55",
      "trades": "51"
    },
    {
      "date": "2023-11-13",
      "bid": "37.40",
      "ask": "37.75",
      "open": "36.50",
      "high": "37.95",
      "low": "36.50",
      "close": "37.95",
      "average": "37.3944",
      "volume": "3189",
      "turnover": "119250.8",
      "trades": "68"
    },
    {
      "date": "2023-11-14",
      "bid": "39.00",
      "ask": "39.05",
      "open": "38.00",
      "high": "40.35",
      "low": "38.00",
      "close": "38.80",
      "average": "38.8366",
      "volume": "2991",
      "turnover": "116160.4",
      "trades": "85"
    },
    {
      "date": "2023-11-15",
      "bid": "39.05",
      "ask": "39.75",
      "open": "38.80",
      "high": "40.40",
      "low": "38.80",
      "close": "40.10",
      "average": "39.3569",
      "volume": "14016",
      "turnover": "551626.8",
      "trades": "81"
    },
    {
      "date": "2023-11-16",
      "bid": "39.80",
      "ask": "39.90",
      "open": "40.10",
      "high": "40.10",
      "low": "39.80",
      "close": "39.90",
      "average": "40.0486",
      "volume": "587",
      "turnover": "23508.5",
      "trades": "18"
    },
    {
      "date": "2023-11-17",
      "bid": "40.00",
      "ask": "40.35",
      "open": "40.40",
      "high": "40.90",
      "low": "39.20",
      "close": "40.00",
      "average": "40.4169",
      "volume": "4425",
      "turnover": "178844.6",
      "trades": "48"
    },
    {
      "date": "2023-11-20",
      "bid": "40.60",
      "ask": "40.85",
      "open": "40.50",
      "high": "42.00",
      "low": "39.75",
      "close": "40.85",
      "average": "41.2385",
      "volume": "5464",
      "turnover": "225327.4",
      "trades": "44"
    },
    {
      "date": "2023-11-21",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.80",
      "high": "40.80",
      "low": "39.50",
      "close": "39.50",
      "average": "40.1778",
      "volume": "4634",
      "turnover": "186183.75",
      "trades": "43"
    },
    {
      "date": "2023-11-22",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.50",
      "high": "40.15",
      "low": "39.00",
      "close": "39.00",
      "average": "39.1763",
      "volume": "9505",
      "turnover": "372370.85",
      "trades": "57"
    },
    {
      "date": "2023-11-23",
      "bid": "39.40",
      "ask": "39.85",
      "open": "39.00",
      "high": "41.20",
      "low": "39.00",
      "close": "39.00",
      "average": "40.0477",
      "volume": "9197",
      "turnover": "368319.1",
      "trades": "71"
    },
    {
      "date": "2023-11-24",
      "bid": "39.90",
      "ask": "39.95",
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.90",
      "average": "39.5377",
      "volume": "2616",
      "turnover": "103430.7",
      "trades": "39"
    },
    {
      "date": "2023-11-27",
      "bid": "40.15",
      "ask": "40.20",
      "open": "40.25",
      "high": "40.95",
      "low": "39.90",
      "close": "40.20",
      "average": "40.2274",
      "volume": "1275",
      "turnover": "51289.9",
      "trades": "30"
    },
    {
      "date": "2023-11-28",
      "bid": "40.15",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.50",
      "low": "39.15",
      "close": "40.50",
      "average": "39.7779",
      "volume": "390",
      "turnover": "15513.4",
      "trades": "21"
    },
    {
      "date": "2023-11-29",
      "bid": "40.30",
      "ask": "40.70",
      "open": "40.80",
      "high": "40.80",
      "low": "39.55",
      "close": "40.70",
      "average": "40.2304",
      "volume": "2325",
      "turnover": "93535.6",
      "trades": "33"
    },
    {
      "date": "2023-11-30",
      "bid": "39.55",
      "ask": "40.65",
      "open": "40.70",
      "high": "41.00",
      "low": "39.55",
      "close": "40.65",
      "average": "40.2719",
      "volume": "632",
      "turnover": "25451.85",
      "trades": "27"
    },
    {
      "date": "2023-12-01",
      "bid": "40.40",
      "ask": "40.60",
      "open": "39.25",
      "high": "40.90",
      "low": "39.25",
      "close": "40.60",
      "average": "40.4831",
      "volume": "2109",
      "turnover": "85378.85",
      "trades": "47"
    },
    {
      "date": "2023-12-04",
      "bid": "39.75",
      "ask": "40.55",
      "open": "40.60",
      "high": "41.65",
      "low": "39.50",
      "close": "40.50",
      "average": "40.7762",
      "volume": "4455",
      "turnover": "181658.15",
      "trades": "67"
    },
    {
      "date": "2023-12-05",
      "bid": "40.00",
      "ask": "40.70",
      "open": "40.00",
      "high": "41.15",
      "low": "39.50",
      "close": "40.70",
      "average": "40.0138",
      "volume": "7644",
      "turnover": "305865.5",
      "trades": "63"
    },
    {
      "date": "2023-12-06",
      "bid": "40.00",
      "ask": "40.45",
      "open": "41.00",
      "high": "41.65",
      "low": "40.05",
      "close": "40.35",
      "average": "40.4284",
      "volume": "5553",
      "turnover": "225381.05",
      "trades": "45"
    },
    {
      "date": "2023-12-07",
      "bid": "40.60",
      "ask": "40.75",
      "open": "41.55",
      "high": "41.70",
      "low": "40.35",
      "close": "40.70",
      "average": "41.1345",
      "volume": "8294",
      "turnover": "341169.35",
      "trades": "58"
    },
    {
      "date": "2023-12-08",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.75",
      "high": "41.75",
      "low": "40.60",
      "close": "41.00",
      "average": "40.8355",
      "volume": "3623",
      "turnover": "147947",
      "trades": "36"
    },
    {
      "date": "2023-12-11",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.60",
      "high": "41.00",
      "low": "39.80",
      "close": "39.95",
      "average": "40.2589",
      "volume": "9811",
      "turnover": "394980.45",
      "trades": "78"
    },
    {
      "date": "2023-12-12",
      "bid": "39.75",
      "ask": "39.80",
      "open": "39.95",
      "high": "40.80",
      "low": "39.75",
      "close": "39.75",
      "average": "39.9787",
      "volume": "4091",
      "turnover": "163553",
      "trades": "26"
    },
    {
      "date": "2023-12-13",
      "bid": "40.10",
      "ask": "40.60",
      "open": "40.00",
      "high": "41.00",
      "low": "39.60",
      "close": "40.60",
      "average": "40.3475",
      "volume": "5286",
      "turnover": "213277.1",
      "trades": "37"
    },
    {
      "date": "2023-12-14",
      "bid": "41.90",
      "ask": "42.45",
      "open": "40.60",
      "high": "43.30",
      "low": "40.60",
      "close": "42.45",
      "average": "41.9584",
      "volume": "9980",
      "turnover": "418744.65",
      "trades": "86"
    },
    {
      "date": "2023-12-15",
      "bid": "43.00",
      "ask": "43.90",
      "open": "42.45",
      "high": "44.00",
      "low": "42.30",
      "close": "43.85",
      "average": "43.0921",
      "volume": "12687",
      "turnover": "546709.05",
      "trades": "74"
    },
    {
      "date": "2023-12-18",
      "bid": "42.65",
      "ask": "43.00",
      "open": "43.75",
      "high": "43.75",
      "low": "42.30",
      "close": "43.00",
      "average": "42.6652",
      "volume": "6102",
      "turnover": "260343",
      "trades": "50"
    },
    {
      "date": "2023-12-19",
      "bid": "43.50",
      "ask": "43.70",
      "open": "42.30",
      "high": "43.70",
      "low": "42.05",
      "close": "43.65",
      "average": "43.2156",
      "volume": "10340",
      "turnover": "446848.85",
      "trades": "49"
    },
    {
      "date": "2023-12-20",
      "bid": "44.00",
      "ask": "44.80",
      "open": "43.70",
      "high": "45.00",
      "low": "43.65",
      "close": "44.75",
      "average": "44.0232",
      "volume": "5139",
      "turnover": "226235.25",
      "trades": "54"
    },
    {
      "date": "2023-12-21",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.75",
      "high": "44.90",
      "low": "43.00",
      "close": "44.45",
      "average": "44.0406",
      "volume": "8101",
      "turnover": "356773.25",
      "trades": "55"
    },
    {
      "date": "2023-12-22",
      "bid": "45.10",
      "ask": "45.15",
      "open": "45.00",
      "high": "45.20",
      "low": "44.50",
      "close": "45.10",
      "average": "45.0341",
      "volume": "7986",
      "turnover": "359642.6",
      "trades": "71"
    },
    {
      "date": "2023-12-27",
      "bid": "46.40",
      "ask": "46.90",
      "open": "45.10",
      "high": "47.00",
      "low": "45.00",
      "close": "46.90",
      "average": "45.8329",
      "volume": "15512",
      "turnover": "710960.4",
      "trades": "109"
    },
    {
      "date": "2023-12-28",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.90",
      "high": "47.00",
      "low": "45.65",
      "close": "46.95",
      "average": "46.7524",
      "volume": "4855",
      "turnover": "226982.75",
      "trades": "80"
    },
    {
      "date": "2023-12-29",
      "bid": "46.05",
      "ask": "46.15",
      "open": "46.00",
      "high": "46.95",
      "low": "45.20",
      "close": "46.10",
      "average": "46.1118",
      "volume": "9964",
      "turnover": "459457.95",
      "trades": "81"
    },
    {
      "date": "2024-01-02",
      "bid": "48.30",
      "ask": "49.00",
      "open": "46.30",
      "high": "56.00",
      "low": "46.25",
      "close": "48.95",
      "average": "49.3565",
      "volume": "17647",
      "turnover": "870994.85",
      "trades": "214"
    },
    {
      "date": "2024-01-03",
      "bid": "48.80",
      "ask": "49.10",
      "open": "49.10",
      "high": "51.20",
      "low": "48.60",
      "close": "49.05",
      "average": "49.568",
      "volume": "19555",
      "turnover": "969302.65",
      "trades": "154"
    },
    {
      "date": "2024-01-04",
      "bid": "50.30",
      "ask": "51.00",
      "open": "49.05",
      "high": "51.90",
      "low": "49.00",
      "close": "51.00",
      "average": "51.1004",
      "volume": "10338",
      "turnover": "528275.45",
      "trades": "129"
    },
    {
      "date": "2024-01-05",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.10",
      "low": "50.00",
      "close": "50.90",
      "average": "50.4518",
      "volume": "8523",
      "turnover": "430000.8",
      "trades": "85"
    },
    {
      "date": "2024-01-08",
      "bid": "50.50",
      "ask": "51.00",
      "open": "52.20",
      "high": "53.00",
      "low": "50.20",
      "close": "50.20",
      "average": "51.9109",
      "volume": "47927",
      "turnover": "2487935.9",
      "trades": "265"
    },
    {
      "date": "2024-01-09",
      "bid": "48.40",
      "ask": "48.85",
      "open": "50.30",
      "high": "51.00",
      "low": "48.20",
      "close": "48.80",
      "average": "50.129",
      "volume": "103568",
      "turnover": "5191755.5",
      "trades": "149"
    },
    {
      "date": "2024-01-10",
      "bid": "48.10",
      "ask": "49.25",
      "open": "48.80",
      "high": "50.90",
      "low": "48.00",
      "close": "49.25",
      "average": "48.8411",
      "volume": "13980",
      "turnover": "682798.7",
      "trades": "104"
    },
    {
      "date": "2024-01-11",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.10",
      "high": "49.60",
      "low": "48.00",
      "close": "49.55",
      "average": "48.8131",
      "volume": "28581",
      "turnover": "1395127.1",
      "trades": "158"
    },
    {
      "date": "2024-01-12",
      "bid": "49.05",
      "ask": "49.30",
      "open": "48.00",
      "high": "50.00",
      "low": "48.00",
      "close": "49.25",
      "average": "49.0074",
      "volume": "18136",
      "turnover": "888799",
      "trades": "86"
    },
    {
      "date": "2024-01-15",
      "bid": "48.30",
      "ask": "48.90",
      "open": "49.25",
      "high": "50.00",
      "low": "47.90",
      "close": "48.90",
      "average": "48.8141",
      "volume": "8040",
      "turnover": "392465.75",
      "trades": "91"
    },
    {
      "date": "2024-01-16",
      "bid": "48.40",
      "ask": "49.70",
      "open": "48.00",
      "high": "50.00",
      "low": "47.90",
      "close": "49.70",
      "average": "49.0003",
      "volume": "10995",
      "turnover": "538758.4",
      "trades": "74"
    },
    {
      "date": "2024-01-17",
      "bid": "46.80",
      "ask": "48.15",
      "open": "49.70",
      "high": "49.80",
      "low": "46.55",
      "close": "48.20",
      "average": "47.6739",
      "volume": "14836",
      "turnover": "707290.55",
      "trades": "123"
    },
    {
      "date": "2024-01-18",
      "bid": "47.75",
      "ask": "49.15",
      "open": "50.00",
      "high": "51.00",
      "low": "47.95",
      "close": "49.05",
      "average": "49.5705",
      "volume": "2309",
      "turnover": "114458.35",
      "trades": "43"
    },
    {
      "date": "2024-01-19",
      "bid": "46.40",
      "ask": "46.45",
      "open": "49.05",
      "high": "49.05",
      "low": "46.10",
      "close": "46.85",
      "average": "46.8428",
      "volume": "4756",
      "turnover": "222784.25",
      "trades": "60"
    },
    {
      "date": "2024-01-22",
      "bid": null,
      "ask": null,
      "open": "46.80",
      "high": "49.00",
      "low": "44.70",
      "close": "48.95",
      "average": "47.0646",
      "volume": "25396",
      "turnover": "1195252.14",
      "trades": "138"
    },
    {
      "date": "2024-01-23",
      "bid": "46.80",
      "ask": "47.30",
      "open": "48.95",
      "high": "48.95",
      "low": "45.55",
      "close": "47.30",
      "average": "47.309",
      "volume": "4687",
      "turnover": "221737.1",
      "trades": "73"
    },
    {
      "date": "2024-01-24",
      "bid": "47.05",
      "ask": "47.30",
      "open": "47.30",
      "high": "47.30",
      "low": "46.10",
      "close": "47.30",
      "average": "46.4915",
      "volume": "2223",
      "turnover": "103350.6",
      "trades": "45"
    },
    {
      "date": "2024-01-25",
      "bid": "46.70",
      "ask": "46.75",
      "open": "47.65",
      "high": "47.70",
      "low": "46.50",
      "close": "46.70",
      "average": "46.9546",
      "volume": "2536",
      "turnover": "119076.8",
      "trades": "53"
    },
    {
      "date": "2024-01-26",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.30",
      "high": "47.30",
      "low": "46.60",
      "close": "47.15",
      "average": "46.8794",
      "volume": "2527",
      "turnover": "118464.15",
      "trades": "46"
    },
    {
      "date": "2024-01-29",
      "bid": "49.85",
      "ask": "49.90",
      "open": "47.15",
      "high": "50.00",
      "low": "46.60",
      "close": "49.85",
      "average": "49.3453",
      "volume": "17085",
      "turnover": "843064.55",
      "trades": "111"
    },
    {
      "date": "2024-01-30",
      "bid": "47.95",
      "ask": "48.75",
      "open": "50.00",
      "high": "50.00",
      "low": "47.80",
      "close": "49.00",
      "average": "48.4405",
      "volume": "11175",
      "turnover": "541322.2",
      "trades": "78"
    },
    {
      "date": "2024-01-31",
      "bid": "47.40",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.85",
      "low": "47.30",
      "close": "47.85",
      "average": "48.3389",
      "volume": "3188",
      "turnover": "154104.35",
      "trades": "58"
    },
    {
      "date": "2024-02-01",
      "bid": "47.00",
      "ask": "47.75",
      "open": "47.85",
      "high": "47.95",
      "low": "46.15",
      "close": "47.75",
      "average": "47.4062",
      "volume": "5137",
      "turnover": "243525.75",
      "trades": "56"
    },
    {
      "date": "2024-02-02",
      "bid": "45.00",
      "ask": "45.25",
      "open": "47.75",
      "high": "47.75",
      "low": "44.50",
      "close": "45.30",
      "average": "45.9437",
      "volume": "16259",
      "turnover": "746998.85",
      "trades": "147"
    },
    {
      "date": "2024-02-05",
      "bid": "45.65",
      "ask": "46.45",
      "open": "45.30",
      "high": "50.00",
      "low": "44.00",
      "close": "46.40",
      "average": "47.4392",
      "volume": "112059",
      "turnover": "5315987.5",
      "trades": "343"
    },
    {
      "date": "2024-02-06",
      "bid": "45.10",
      "ask": "45.65",
      "open": "46.40",
      "high": "46.40",
      "low": "44.70",
      "close": "45.10",
      "average": "45.1048",
      "volume": "19514",
      "turnover": "880174.7",
      "trades": "157"
    },
    {
      "date": "2024-02-07",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.80",
      "high": "45.70",
      "low": "44.80",
      "close": "45.15",
      "average": "45.037",
      "volume": "30389",
      "turnover": "1368629.8",
      "trades": "156"
    },
    {
      "date": "2024-02-08",
      "bid": "46.80",
      "ask": "46.95",
      "open": "45.50",
      "high": "47.60",
      "low": "45.20",
      "close": "47.15",
      "average": "46.585",
      "volume": "29677",
      "turnover": "1382501.65",
      "trades": "137"
    },
    {
      "date": "2024-02-09",
      "bid": "45.10",
      "ask": "45.20",
      "open": "47.60",
      "high": "47.60",
      "low": "45.00",
      "close": "45.00",
      "average": "46.2452",
      "volume": "37388",
      "turnover": "1729015.6",
      "trades": "154"
    },
    {
      "date": "2024-02-12",
      "bid": "45.00",
      "ask": "45.55",
      "open": "45.70",
      "high": "46.90",
      "low": "45.00",
      "close": "45.55",
      "average": "45.4422",
      "volume": "6294",
      "turnover": "286012.95",
      "trades": "68"
    },
    {
      "date": "2024-02-13",
      "bid": "45.35",
      "ask": "46.65",
      "open": "45.50",
      "high": "47.15",
      "low": "44.00",
      "close": "46.70",
      "average": "45.4064",
      "volume": "12261",
      "turnover": "556727.35",
      "trades": "97"
    },
    {
      "date": "2024-02-14",
      "bid": "46.55",
      "ask": "46.65",
      "open": "45.40",
      "high": "46.80",
      "low": "45.40",
      "close": "46.65",
      "average": "46.5625",
      "volume": "11850",
      "turnover": "551765.9",
      "trades": "42"
    },
    {
      "date": "2024-02-15",
      "bid": "45.65",
      "ask": "46.30",
      "open": "47.15",
      "high": "47.15",
      "low": "45.25",
      "close": "46.30",
      "average": "46.5688",
      "volume": "9319",
      "turnover": "433974.85",
      "trades": "67"
    },
    {
      "date": "2024-02-16",
      "bid": "43.95",
      "ask": "44.60",
      "open": "46.30",
      "high": "46.95",
      "low": "43.75",
      "close": "44.95",
      "average": "44.7579",
      "volume": "28302",
      "turnover": "1266738.5",
      "trades": "127"
    },
    {
      "date": "2024-02-19",
      "bid": "43.80",
      "ask": "44.60",
      "open": "44.90",
      "high": "44.95",
      "low": "43.30",
      "close": "44.60",
      "average": "43.6114",
      "volume": "12836",
      "turnover": "559796.45",
      "trades": "93"
    },
    {
      "date": "2024-02-20",
      "bid": "43.75",
      "ask": "44.75",
      "open": "44.60",
      "high": "45.00",
      "low": "42.80",
      "close": "44.80",
      "average": "44.1352",
      "volume": "14568",
      "turnover": "642961.75",
      "trades": "89"
    },
    {
      "date": "2024-02-21",
      "bid": "44.00",
      "ask": "44.05",
      "open": "44.80",
      "high": "45.60",
      "low": "43.20",
      "close": "44.05",
      "average": "44.5916",
      "volume": "10230",
      "turnover": "456171.7",
      "trades": "54"
    },
    {
      "date": "2024-02-22",
      "bid": "41.70",
      "ask": "41.90",
      "open": "45.20",
      "high": "45.20",
      "low": "41.70",
      "close": "41.90",
      "average": "42.354",
      "volume": "59504",
      "turnover": "2520229.7",
      "trades": "200"
    },
    {
      "date": "2024-02-23",
      "bid": "42.30",
      "ask": "43.05",
      "open": "42.80",
      "high": "43.25",
      "low": "41.90",
      "close": "43.05",
      "average": "42.5759",
      "volume": "13179",
      "turnover": "561107.25",
      "trades": "72"
    },
    {
      "date": "2024-02-26",
      "bid": "42.30",
      "ask": "42.80",
      "open": "43.05",
      "high": "43.05",
      "low": "42.40",
      "close": "42.70",
      "average": "42.6959",
      "volume": "6024",
      "turnover": "257200.05",
      "trades": "53"
    },
    {
      "date": "2024-02-27",
      "bid": "42.85",
      "ask": "43.15",
      "open": "43.10",
      "high": "43.40",
      "low": "42.45",
      "close": "42.85",
      "average": "42.9527",
      "volume": "2469",
      "turnover": "106050.1",
      "trades": "35"
    },
    {
      "date": "2024-02-28",
      "bid": "42.90",
      "ask": "43.05",
      "open": "42.70",
      "high": "43.65",
      "low": "42.65",
      "close": "43.10",
      "average": "42.8728",
      "volume": "3547",
      "turnover": "152069.9",
      "trades": "49"
    },
    {
      "date": "2024-02-29",
      "bid": "42.85",
      "ask": "43.15",
      "open": "43.10",
      "high": "43.15",
      "low": "42.15",
      "close": "43.15",
      "average": "42.6054",
      "volume": "8290",
      "turnover": "353198.95",
      "trades": "63"
    },
    {
      "date": "2024-03-01",
      "bid": "41.90",
      "ask": "42.10",
      "open": "43.15",
      "high": "43.15",
      "low": "41.90",
      "close": "42.10",
      "average": "42.2471",
      "volume": "23743",
      "turnover": "1003072.55",
      "trades": "133"
    },
    {
      "date": "2024-03-04",
      "bid": "40.80",
      "ask": "41.15",
      "open": "42.10",
      "high": "42.40",
      "low": "40.70",
      "close": "41.30",
      "average": "41.3515",
      "volume": "17555",
      "turnover": "725926.05",
      "trades": "117"
    },
    {
      "date": "2024-03-05",
      "bid": "40.50",
      "ask": "40.85",
      "open": "41.30",
      "high": "42.95",
      "low": "40.45",
      "close": "40.70",
      "average": "40.7211",
      "volume": "7977",
      "turnover": "324831.9",
      "trades": "83"
    },
    {
      "date": "2024-03-06",
      "bid": "41.85",
      "ask": "42.40",
      "open": "40.65",
      "high": "42.40",
      "low": "40.45",
      "close": "42.40",
      "average": "41.4182",
      "volume": "11430",
      "turnover": "473410.55",
      "trades": "66"
    },
    {
      "date": "2024-03-07",
      "bid": "41.85",
      "ask": "42.15",
      "open": "42.40",
      "high": "42.40",
      "low": "41.65",
      "close": "42.15",
      "average": "41.961",
      "volume": "936",
      "turnover": "39275.5",
      "trades": "27"
    },
    {
      "date": "2024-03-08",
      "bid": "41.00",
      "ask": "41.30",
      "open": "42.15",
      "high": "42.15",
      "low": "40.40",
      "close": "41.30",
      "average": "41.0395",
      "volume": "13200",
      "turnover": "541721.25",
      "trades": "113"
    },
    {
      "date": "2024-03-11",
      "bid": "40.80",
      "ask": "40.95",
      "open": "40.50",
      "high": "41.30",
      "low": "40.50",
      "close": "40.95",
      "average": "40.9098",
      "volume": "8784",
      "turnover": "359352.05",
      "trades": "50"
    },
    {
      "date": "2024-03-12",
      "bid": "40.75",
      "ask": "40.90",
      "open": "40.95",
      "high": "41.40",
      "low": "40.55",
      "close": "40.75",
      "average": "40.8657",
      "volume": "11342",
      "turnover": "463498.85",
      "trades": "46"
    },
    {
      "date": "2024-03-13",
      "bid": "41.80",
      "ask": "42.35",
      "open": "40.75",
      "high": "42.35",
      "low": "40.60",
      "close": "42.35",
      "average": "41.6117",
      "volume": "17259",
      "turnover": "718176.5",
      "trades": "55"
    },
    {
      "date": "2024-03-14",
      "bid": "41.30",
      "ask": "41.60",
      "open": "42.35",
      "high": "42.70",
      "low": "41.05",
      "close": "41.65",
      "average": "41.8524",
      "volume": "6017",
      "turnover": "251826",
      "trades": "46"
    },
    {
      "date": "2024-03-15",
      "bid": "40.25",
      "ask": "40.50",
      "open": "41.65",
      "high": "41.65",
      "low": "40.10",
      "close": "40.30",
      "average": "40.6041",
      "volume": "13092",
      "turnover": "531588.55",
      "trades": "73"
    },
    {
      "date": "2024-03-18",
      "bid": "40.10",
      "ask": "40.65",
      "open": "40.50",
      "high": "41.65",
      "low": "40.00",
      "close": "40.10",
      "average": "40.1454",
      "volume": "17884",
      "turnover": "718099.8",
      "trades": "91"
    },
    {
      "date": "2024-03-19",
      "bid": "39.75",
      "ask": "39.85",
      "open": "40.05",
      "high": "41.00",
      "low": "39.75",
      "close": "39.75",
      "average": "40.0728",
      "volume": "43092",
      "turnover": "1726818.25",
      "trades": "109"
    },
    {
      "date": "2024-03-20",
      "bid": "39.50",
      "ask": "39.70",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.70",
      "average": "39.5905",
      "volume": "5867",
      "turnover": "232277.25",
      "trades": "50"
    },
    {
      "date": "2024-03-21",
      "bid": "39.85",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.00",
      "low": "39.80",
      "close": "40.00",
      "average": "39.9315",
      "volume": "15196",
      "turnover": "606809.75",
      "trades": "91"
    },
    {
      "date": "2024-03-22",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.10",
      "close": "40.00",
      "average": "39.7887",
      "volume": "15205",
      "turnover": "604987.05",
      "trades": "82"
    },
    {
      "date": "2024-03-25",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.65",
      "low": "40.00",
      "close": "40.45",
      "average": "40.1914",
      "volume": "13606",
      "turnover": "546844.45",
      "trades": "81"
    },
    {
      "date": "2024-03-26",
      "bid": "40.50",
      "ask": "40.55",
      "open": "40.95",
      "high": "41.00",
      "low": "40.50",
      "close": "40.95",
      "average": "40.6589",
      "volume": "16510",
      "turnover": "671279.1",
      "trades": "49"
    },
    {
      "date": "2024-03-27",
      "bid": "40.70",
      "ask": "41.45",
      "open": "40.95",
      "high": "41.95",
      "low": "40.65",
      "close": "40.80",
      "average": "41.0155",
      "volume": "13816",
      "turnover": "566669.95",
      "trades": "78"
    },
    {
      "date": "2024-03-28",
      "bid": "41.15",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.20",
      "average": "41.2166",
      "volume": "12578",
      "turnover": "518422.05",
      "trades": "55"
    },
    {
      "date": "2024-04-02",
      "bid": "41.05",
      "ask": "41.55",
      "open": "41.20",
      "high": "41.90",
      "low": "40.70",
      "close": "41.70",
      "average": "41.3662",
      "volume": "4764",
      "turnover": "197068.4",
      "trades": "51"
    },
    {
      "date": "2024-04-03",
      "bid": "41.00",
      "ask": "41.15",
      "open": "41.70",
      "high": "41.75",
      "low": "40.50",
      "close": "41.15",
      "average": "41.2641",
      "volume": "9302",
      "turnover": "383838.4",
      "trades": "58"
    },
    {
      "date": "2024-04-04",
      "bid": "40.85",
      "ask": "41.15",
      "open": "41.15",
      "high": "41.15",
      "low": "40.50",
      "close": "40.80",
      "average": "40.7625",
      "volume": "11912",
      "turnover": "485562.95",
      "trades": "67"
    },
    {
      "date": "2024-04-05",
      "bid": "40.10",
      "ask": "40.65",
      "open": "41.95",
      "high": "41.95",
      "low": "40.20",
      "close": "40.20",
      "average": "40.5929",
      "volume": "4461",
      "turnover": "181085.1",
      "trades": "48"
    },
    {
      "date": "2024-04-08",
      "bid": "40.55",
      "ask": "40.65",
      "open": "40.15",
      "high": "41.35",
      "low": "40.10",
      "close": "40.65",
      "average": "40.6449",
      "volume": "7801",
      "turnover": "317070.7",
      "trades": "52"
    },
    {
      "date": "2024-04-09",
      "bid": "40.60",
      "ask": "41.25",
      "open": "40.60",
      "high": "41.25",
      "low": "40.10",
      "close": "41.25",
      "average": "40.4563",
      "volume": "9226",
      "turnover": "373249.85",
      "trades": "43"
    },
    {
      "date": "2024-04-10",
      "bid": "40.95",
      "ask": "41.25",
      "open": "41.30",
      "high": "41.90",
      "low": "40.55",
      "close": "41.30",
      "average": "41.0407",
      "volume": "92394",
      "turnover": "3791916.4",
      "trades": "38"
    },
    {
      "date": "2024-04-11",
      "bid": "40.60",
      "ask": "40.85",
      "open": "41.95",
      "high": "41.95",
      "low": "40.40",
      "close": "40.90",
      "average": "40.7531",
      "volume": "41702",
      "turnover": "1699484.7",
      "trades": "29"
    },
    {
      "date": "2024-04-12",
      "bid": "41.00",
      "ask": "41.35",
      "open": "40.90",
      "high": "41.45",
      "low": "40.85",
      "close": "41.45",
      "average": "41.2182",
      "volume": "180305",
      "turnover": "7431850.55",
      "trades": "65"
    },
    {
      "date": "2024-04-15",
      "bid": "41.85",
      "ask": "42.10",
      "open": "41.70",
      "high": "42.10",
      "low": "41.25",
      "close": "42.10",
      "average": "41.9461",
      "volume": "12567",
      "turnover": "526497.65",
      "trades": "65"
    },
    {
      "date": "2024-04-16",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.70",
      "high": "44.00",
      "low": "42.50",
      "close": "42.90",
      "average": "43.2615",
      "volume": "36201",
      "turnover": "1566109.8",
      "trades": "148"
    },
    {
      "date": "2024-04-17",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.90",
      "high": "43.85",
      "low": "42.50",
      "close": "42.50",
      "average": "43.0139",
      "volume": "4421",
      "turnover": "190164.45",
      "trades": "39"
    },
    {
      "date": "2024-04-18",
      "bid": "42.15",
      "ask": "42.55",
      "open": "41.30",
      "high": "43.15",
      "low": "41.30",
      "close": "42.55",
      "average": "42.6035",
      "volume": "7525",
      "turnover": "320591.55",
      "trades": "46"
    },
    {
      "date": "2024-04-19",
      "bid": "41.60",
      "ask": "42.30",
      "open": "42.55",
      "high": "42.65",
      "low": "41.60",
      "close": "42.30",
      "average": "41.9774",
      "volume": "7785",
      "turnover": "326793.8",
      "trades": "34"
    },
    {
      "date": "2024-04-22",
      "bid": "41.65",
      "ask": "42.30",
      "open": "42.35",
      "high": "42.40",
      "low": "41.75",
      "close": "42.30",
      "average": "42.1895",
      "volume": "2806",
      "turnover": "118383.85",
      "trades": "29"
    },
    {
      "date": "2024-04-23",
      "bid": "41.30",
      "ask": "41.85",
      "open": "42.30",
      "high": "42.45",
      "low": "41.00",
      "close": "41.90",
      "average": "41.3792",
      "volume": "10109",
      "turnover": "418302",
      "trades": "59"
    },
    {
      "date": "2024-04-24",
      "bid": "41.05",
      "ask": "41.85",
      "open": "41.95",
      "high": "41.95",
      "low": "41.00",
      "close": "41.00",
      "average": "41.4014",
      "volume": "2120",
      "turnover": "87771.05",
      "trades": "26"
    },
    {
      "date": "2024-04-25",
      "bid": "39.35",
      "ask": "39.75",
      "open": "41.00",
      "high": "41.00",
      "low": "39.00",
      "close": "39.75",
      "average": "39.8509",
      "volume": "15227",
      "turnover": "606810.15",
      "trades": "121"
    },
    {
      "date": "2024-04-26",
      "bid": "40.15",
      "ask": "40.50",
      "open": "39.70",
      "high": "40.75",
      "low": "39.10",
      "close": "40.55",
      "average": "39.7098",
      "volume": "13287",
      "turnover": "527624.45",
      "trades": "100"
    },
    {
      "date": "2024-04-29",
      "bid": "40.30",
      "ask": "40.35",
      "open": "40.55",
      "high": "42.55",
      "low": "40.00",
      "close": "40.35",
      "average": "40.6228",
      "volume": "57725",
      "turnover": "2344951.5",
      "trades": "277"
    },
    {
      "date": "2024-04-30",
      "bid": "40.40",
      "ask": "40.95",
      "open": "40.35",
      "high": "41.10",
      "low": "40.30",
      "close": "40.40",
      "average": "40.6434",
      "volume": "7067",
      "turnover": "287227.1",
      "trades": "53"
    },
    {
      "date": "2024-05-02",
      "bid": "39.95",
      "ask": "40.40",
      "open": "40.20",
      "high": "40.70",
      "low": "39.75",
      "close": "40.50",
      "average": "40.4074",
      "volume": "61545",
      "turnover": "2486871.29",
      "trades": "81"
    },
    {
      "date": "2024-05-03",
      "bid": "40.30",
      "ask": "40.45",
      "open": "40.50",
      "high": "40.90",
      "low": "39.95",
      "close": "40.45",
      "average": "40.4058",
      "volume": "16079",
      "turnover": "649685.45",
      "trades": "74"
    },
    {
      "date": "2024-05-06",
      "bid": "40.75",
      "ask": "41.20",
      "open": "40.80",
      "high": "41.35",
      "low": "40.50",
      "close": "41.35",
      "average": "40.9206",
      "volume": "15022",
      "turnover": "614709",
      "trades": "85"
    },
    {
      "date": "2024-05-07",
      "bid": "42.10",
      "ask": "42.25",
      "open": "41.30",
      "high": "42.40",
      "low": "40.65",
      "close": "42.25",
      "average": "41.7783",
      "volume": "11717",
      "turnover": "489516.7",
      "trades": "57"
    },
    {
      "date": "2024-05-08",
      "bid": "42.65",
      "ask": "43.00",
      "open": "42.25",
      "high": "43.25",
      "low": "42.05",
      "close": "42.70",
      "average": "42.7643",
      "volume": "22381",
      "turnover": "955026.1",
      "trades": "53"
    },
    {
      "date": "2024-05-10",
      "bid": "42.00",
      "ask": "42.65",
      "open": "42.70",
      "high": "44.00",
      "low": "42.45",
      "close": "42.65",
      "average": "43.1103",
      "volume": "24299",
      "turnover": "1047538.35",
      "trades": "140"
    },
    {
      "date": "2024-05-13",
      "bid": "42.05",
      "ask": "42.40",
      "open": "42.65",
      "high": "42.65",
      "low": "42.05",
      "close": "42.05",
      "average": "42.3145",
      "volume": "3554",
      "turnover": "150385.7",
      "trades": "56"
    },
    {
      "date": "2024-05-14",
      "bid": "43.15",
      "ask": "43.95",
      "open": "42.05",
      "high": "44.00",
      "low": "41.60",
      "close": "44.00",
      "average": "42.2894",
      "volume": "15554",
      "turnover": "657769.4",
      "trades": "84"
    },
    {
      "date": "2024-05-15",
      "bid": "43.65",
      "ask": "43.95",
      "open": "44.00",
      "high": "44.60",
      "low": "43.55",
      "close": "43.65",
      "average": "44.0366",
      "volume": "12809",
      "turnover": "564065.1",
      "trades": "65"
    },
    {
      "date": "2024-05-16",
      "bid": "44.25",
      "ask": "44.45",
      "open": "44.00",
      "high": "44.60",
      "low": "43.65",
      "close": "44.20",
      "average": "44.1303",
      "volume": "10313",
      "turnover": "455116",
      "trades": "54"
    },
    {
      "date": "2024-05-17",
      "bid": "46.75",
      "ask": "47.40",
      "open": "44.20",
      "high": "47.25",
      "low": "43.60",
      "close": "46.60",
      "average": "45.7948",
      "volume": "26838",
      "turnover": "1229041.3",
      "trades": "131"
    },
    {
      "date": "2024-05-20",
      "bid": "45.25",
      "ask": "45.75",
      "open": "46.60",
      "high": "47.95",
      "low": "45.15",
      "close": "45.85",
      "average": "46.5043",
      "volume": "33283",
      "turnover": "1547803.6",
      "trades": "140"
    },
    {
      "date": "2024-05-21",
      "bid": "46.05",
      "ask": "46.30",
      "open": "45.85",
      "high": "46.85",
      "low": "45.05",
      "close": "45.05",
      "average": "46.3732",
      "volume": "11824",
      "turnover": "548271.45",
      "trades": "68"
    },
    {
      "date": "2024-05-22",
      "bid": "45.65",
      "ask": "46.00",
      "open": "45.05",
      "high": "46.50",
      "low": "45.05",
      "close": "46.00",
      "average": "45.9176",
      "volume": "7168",
      "turnover": "329137.45",
      "trades": "44"
    },
    {
      "date": "2024-05-23",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.00",
      "high": "46.00",
      "low": "45.15",
      "close": "46.00",
      "average": "45.7902",
      "volume": "7093",
      "turnover": "324789.7",
      "trades": "54"
    },
    {
      "date": "2024-05-24",
      "bid": "45.85",
      "ask": "46.00",
      "open": "47.00",
      "high": "47.00",
      "low": "45.85",
      "close": "46.00",
      "average": "46.514",
      "volume": "2688",
      "turnover": "125029.65",
      "trades": "38"
    },
    {
      "date": "2024-05-27",
      "bid": "44.55",
      "ask": "45.00",
      "open": "45.85",
      "high": "46.00",
      "low": "44.20",
      "close": "45.00",
      "average": "45.0806",
      "volume": "8370",
      "turnover": "377324.45",
      "trades": "72"
    },
    {
      "date": "2024-05-28",
      "bid": "44.75",
      "ask": "45.25",
      "open": "45.15",
      "high": "45.30",
      "low": "44.10",
      "close": "45.00",
      "average": "44.7115",
      "volume": "5588",
      "turnover": "249847.95",
      "trades": "56"
    },
    {
      "date": "2024-05-29",
      "bid": "44.25",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.00",
      "low": "44.15",
      "close": "44.75",
      "average": "44.3571",
      "volume": "3844",
      "turnover": "170508.85",
      "trades": "34"
    },
    {
      "date": "2024-05-30",
      "bid": "44.35",
      "ask": "45.15",
      "open": "44.75",
      "high": "45.30",
      "low": "44.30",
      "close": "44.35",
      "average": "44.6367",
      "volume": "5505",
      "turnover": "245725.25",
      "trades": "37"
    },
    {
      "date": "2024-05-31",
      "bid": "45.75",
      "ask": "46.20",
      "open": "44.35",
      "high": "46.30",
      "low": "44.15",
      "close": "44.50",
      "average": "45.2112",
      "volume": "13722",
      "turnover": "620387.7",
      "trades": "122"
    },
    {
      "date": "2024-06-03",
      "bid": "46.20",
      "ask": "46.40",
      "open": "44.50",
      "high": "47.20",
      "low": "44.50",
      "close": "46.05",
      "average": "45.0762",
      "volume": "46509",
      "turnover": "2096448.03",
      "trades": "104"
    },
    {
      "date": "2024-06-04",
      "bid": "46.00",
      "ask": "46.05",
      "open": "46.05",
      "high": "46.05",
      "low": "45.25",
      "close": "46.05",
      "average": "46.0152",
      "volume": "11154",
      "turnover": "513253.15",
      "trades": "27"
    },
    {
      "date": "2024-06-05",
      "bid": "46.90",
      "ask": "46.95",
      "open": "46.15",
      "high": "46.95",
      "low": "46.00",
      "close": "46.95",
      "average": "46.3665",
      "volume": "26213",
      "turnover": "1216379.5",
      "trades": "72"
    },
    {
      "date": "2024-06-07",
      "bid": "45.95",
      "ask": "46.70",
      "open": "46.95",
      "high": "47.00",
      "low": "45.75",
      "close": "46.70",
      "average": "46.8644",
      "volume": "25336",
      "turnover": "1187356.39",
      "trades": "56"
    },
    {
      "date": "2024-06-10",
      "bid": "45.70",
      "ask": "46.00",
      "open": "46.65",
      "high": "46.65",
      "low": "45.45",
      "close": "46.00",
      "average": "46.0738",
      "volume": "20842",
      "turnover": "960270.8",
      "trades": "59"
    },
    {
      "date": "2024-06-11",
      "bid": "45.10",
      "ask": "45.85",
      "open": "46.05",
      "high": "46.50",
      "low": "45.00",
      "close": "45.50",
      "average": "45.6757",
      "volume": "12269",
      "turnover": "560395.15",
      "trades": "44"
    },
    {
      "date": "2024-06-12",
      "bid": "46.50",
      "ask": "46.75",
      "open": "45.10",
      "high": "47.05",
      "low": "45.10",
      "close": "46.40",
      "average": "45.7883",
      "volume": "9744",
      "turnover": "446160.85",
      "trades": "54"
    },
    {
      "date": "2024-06-13",
      "bid": "45.70",
      "ask": "46.55",
      "open": "46.40",
      "high": "46.75",
      "low": "45.50",
      "close": "46.00",
      "average": "46.3001",
      "volume": "1985",
      "turnover": "91905.6",
      "trades": "36"
    },
    {
      "date": "2024-06-14",
      "bid": "44.70",
      "ask": "44.80",
      "open": "45.80",
      "high": "45.80",
      "low": "44.55",
      "close": "44.80",
      "average": "45.1496",
      "volume": "21705",
      "turnover": "979972.65",
      "trades": "52"
    },
    {
      "date": "2024-06-17",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.45",
      "high": "44.45",
      "low": "42.50",
      "close": "44.00",
      "average": "43.6257",
      "volume": "5388",
      "turnover": "235055.35",
      "trades": "50"
    },
    {
      "date": "2024-06-18",
      "bid": "42.80",
      "ask": "43.30",
      "open": "44.00",
      "high": "44.30",
      "low": "42.80",
      "close": "42.80",
      "average": "43.406",
      "volume": "4704",
      "turnover": "204181.65",
      "trades": "45"
    },
    {
      "date": "2024-06-19",
      "bid": "41.85",
      "ask": "41.90",
      "open": "42.15",
      "high": "42.80",
      "low": "41.80",
      "close": "41.85",
      "average": "42.3327",
      "volume": "8311",
      "turnover": "351827.15",
      "trades": "74"
    },
    {
      "date": "2024-06-20",
      "bid": "42.70",
      "ask": "42.75",
      "open": "41.80",
      "high": "42.85",
      "low": "41.50",
      "close": "42.70",
      "average": "42.2422",
      "volume": "8142",
      "turnover": "343935.95",
      "trades": "61"
    },
    {
      "date": "2024-06-24",
      "bid": "42.70",
      "ask": "42.85",
      "open": "42.70",
      "high": "43.30",
      "low": "42.15",
      "close": "42.80",
      "average": "42.794",
      "volume": "9383",
      "turnover": "401535.9",
      "trades": "54"
    },
    {
      "date": "2024-06-25",
      "bid": "42.15",
      "ask": "42.45",
      "open": "42.90",
      "high": "43.70",
      "low": "42.00",
      "close": "42.45",
      "average": "42.9137",
      "volume": "46255",
      "turnover": "1980475.13",
      "trades": "80"
    },
    {
      "date": "2024-06-26",
      "bid": "41.30",
      "ask": "42.20",
      "open": "42.45",
      "high": "43.95",
      "low": "41.25",
      "close": "42.20",
      "average": "42.2688",
      "volume": "18465",
      "turnover": "780493.85",
      "trades": "95"
    },
    {
      "date": "2024-06-27",
      "bid": "41.95",
      "ask": "42.20",
      "open": "42.20",
      "high": "42.20",
      "low": "41.80",
      "close": "42.15",
      "average": "42.0295",
      "volume": "1397",
      "turnover": "58715.25",
      "trades": "26"
    },
    {
      "date": "2024-06-28",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.00",
      "high": "45.05",
      "low": "42.00",
      "close": "43.00",
      "average": "43.4434",
      "volume": "21528",
      "turnover": "935250.1",
      "trades": "103"
    },
    {
      "date": "2024-07-01",
      "bid": "42.70",
      "ask": "43.35",
      "open": "42.95",
      "high": "43.95",
      "low": "41.90",
      "close": "43.75",
      "average": "43.0059",
      "volume": "53750",
      "turnover": "2309058.4",
      "trades": "78"
    },
    {
      "date": "2024-07-02",
      "bid": "42.55",
      "ask": "42.80",
      "open": "43.75",
      "high": "43.80",
      "low": "42.25",
      "close": "42.80",
      "average": "43.4983",
      "volume": "4257",
      "turnover": "185172.35",
      "trades": "51"
    },
    {
      "date": "2024-07-03",
      "bid": "43.20",
      "ask": "43.55",
      "open": "42.80",
      "high": "44.00",
      "low": "42.80",
      "close": "43.55",
      "average": "43.2388",
      "volume": "3621",
      "turnover": "156567.75",
      "trades": "46"
    },
    {
      "date": "2024-07-04",
      "bid": "43.50",
      "ask": "44.15",
      "open": "43.50",
      "high": "44.20",
      "low": "42.45",
      "close": "44.20",
      "average": "43.2585",
      "volume": "10534",
      "turnover": "455684.9",
      "trades": "68"
    },
    {
      "date": "2024-07-05",
      "bid": "43.25",
      "ask": "43.80",
      "open": "43.90",
      "high": "44.15",
      "low": "42.50",
      "close": "42.50",
      "average": "43.3922",
      "volume": "5485",
      "turnover": "238006.25",
      "trades": "55"
    },
    {
      "date": "2024-07-08",
      "bid": "43.15",
      "ask": "43.40",
      "open": "42.50",
      "high": "43.50",
      "low": "42.50",
      "close": "43.15",
      "average": "43.214",
      "volume": "10001",
      "turnover": "432183.35",
      "trades": "64"
    },
    {
      "date": "2024-07-09",
      "bid": "42.80",
      "ask": "43.15",
      "open": "43.20",
      "high": "43.50",
      "low": "42.55",
      "close": "43.20",
      "average": "43.0016",
      "volume": "5216",
      "turnover": "224296.25",
      "trades": "26"
    },
    {
      "date": "2024-07-10",
      "bid": "42.80",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.25",
      "low": "42.45",
      "close": "43.00",
      "average": "42.9156",
      "volume": "6211",
      "turnover": "266548.75",
      "trades": "40"
    },
    {
      "date": "2024-07-11",
      "bid": "42.75",
      "ask": "42.85",
      "open": "43.00",
      "high": "43.10",
      "low": "42.25",
      "close": "42.85",
      "average": "42.844",
      "volume": "8392",
      "turnover": "359546.65",
      "trades": "40"
    },
    {
      "date": "2024-07-12",
      "bid": "43.80",
      "ask": "44.55",
      "open": "43.00",
      "high": "45.90",
      "low": "42.90",
      "close": "43.80",
      "average": "44.0497",
      "volume": "46856",
      "turnover": "2063992.15",
      "trades": "217"
    },
    {
      "date": "2024-07-15",
      "bid": "42.90",
      "ask": "43.40",
      "open": "43.80",
      "high": "44.00",
      "low": "42.80",
      "close": "42.80",
      "average": "43.2582",
      "volume": "8200",
      "turnover": "354717.4",
      "trades": "51"
    },
    {
      "date": "2024-07-16",
      "bid": "42.45",
      "ask": "42.75",
      "open": "43.10",
      "high": "43.40",
      "low": "42.00",
      "close": "42.75",
      "average": "42.7918",
      "volume": "37002",
      "turnover": "1583383.8",
      "trades": "138"
    },
    {
      "date": "2024-07-17",
      "bid": "41.90",
      "ask": "42.35",
      "open": "42.50",
      "high": "43.00",
      "low": "41.90",
      "close": "41.90",
      "average": "42.5004",
      "volume": "11312",
      "turnover": "480764.4",
      "trades": "53"
    },
    {
      "date": "2024-07-18",
      "bid": "41.55",
      "ask": "42.10",
      "open": "44.00",
      "high": "44.00",
      "low": "41.10",
      "close": "41.10",
      "average": "41.8598",
      "volume": "12579",
      "turnover": "526621.05",
      "trades": "66"
    },
    {
      "date": "2024-07-19",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.10",
      "high": "41.95",
      "low": "41.10",
      "close": "41.75",
      "average": "41.7511",
      "volume": "4345",
      "turnover": "181408.35",
      "trades": "31"
    },
    {
      "date": "2024-07-22",
      "bid": "42.00",
      "ask": "42.45",
      "open": "41.75",
      "high": "42.80",
      "low": "41.25",
      "close": "42.50",
      "average": "41.9772",
      "volume": "16053",
      "turnover": "673860.3",
      "trades": "58"
    },
    {
      "date": "2024-07-23",
      "bid": "42.20",
      "ask": "42.25",
      "open": "42.35",
      "high": "42.50",
      "low": "41.75",
      "close": "42.30",
      "average": "42.2782",
      "volume": "4169",
      "turnover": "176257.65",
      "trades": "22"
    },
    {
      "date": "2024-07-24",
      "bid": "41.35",
      "ask": "41.65",
      "open": "41.80",
      "high": "41.80",
      "low": "41.30",
      "close": "41.30",
      "average": "41.5342",
      "volume": "1753",
      "turnover": "72809.4",
      "trades": "30"
    },
    {
      "date": "2024-07-25",
      "bid": "42.00",
      "ask": "42.25",
      "open": "41.20",
      "high": "42.50",
      "low": "41.20",
      "close": "42.00",
      "average": "41.9217",
      "volume": "10833",
      "turnover": "454138",
      "trades": "37"
    },
    {
      "date": "2024-07-26",
      "bid": "42.35",
      "ask": "43.00",
      "open": "42.70",
      "high": "43.40",
      "low": "42.00",
      "close": "42.30",
      "average": "42.8023",
      "volume": "3094",
      "turnover": "132430.45",
      "trades": "41"
    },
    {
      "date": "2024-07-29",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.30",
      "high": "43.35",
      "low": "42.00",
      "close": "42.50",
      "average": "42.3395",
      "volume": "5794",
      "turnover": "245315.05",
      "trades": "29"
    },
    {
      "date": "2024-07-30",
      "bid": "42.55",
      "ask": "43.20",
      "open": "42.55",
      "high": "43.25",
      "low": "42.50",
      "close": "42.50",
      "average": "42.8718",
      "volume": "4735",
      "turnover": "202998.1",
      "trades": "23"
    },
    {
      "date": "2024-07-31",
      "bid": "41.95",
      "ask": "42.10",
      "open": "43.45",
      "high": "43.45",
      "low": "41.90",
      "close": "41.95",
      "average": "42.2105",
      "volume": "2617",
      "turnover": "110465",
      "trades": "34"
    },
    {
      "date": "2024-08-01",
      "bid": "41.10",
      "ask": "41.65",
      "open": "41.70",
      "high": "41.95",
      "low": "41.05",
      "close": "41.05",
      "average": "41.5958",
      "volume": "7671",
      "turnover": "319081.25",
      "trades": "47"
    },
    {
      "date": "2024-08-02",
      "bid": "41.00",
      "ask": "41.25",
      "open": "41.05",
      "high": "42.65",
      "low": "40.35",
      "close": "41.00",
      "average": "40.9414",
      "volume": "6999",
      "turnover": "286549.05",
      "trades": "59"
    },
    {
      "date": "2024-08-05",
      "bid": "38.75",
      "ask": "39.25",
      "open": "40.50",
      "high": "40.50",
      "low": "37.55",
      "close": "39.25",
      "average": "39.2191",
      "volume": "24788",
      "turnover": "972163.9",
      "trades": "162"
    },
    {
      "date": "2024-08-06",
      "bid": "39.40",
      "ask": "39.95",
      "open": "41.05",
      "high": "41.05",
      "low": "39.25",
      "close": "39.35",
      "average": "39.9427",
      "volume": "21386",
      "turnover": "854215.05",
      "trades": "52"
    },
    {
      "date": "2024-08-07",
      "bid": "39.95",
      "ask": "40.50",
      "open": "39.50",
      "high": "40.90",
      "low": "39.50",
      "close": "39.95",
      "average": "40.1617",
      "volume": "2739",
      "turnover": "110002.9",
      "trades": "35"
    },
    {
      "date": "2024-08-08",
      "bid": "40.05",
      "ask": "40.90",
      "open": "39.95",
      "high": "40.05",
      "low": "39.60",
      "close": "40.05",
      "average": "40.0057",
      "volume": "288",
      "turnover": "11521.65",
      "trades": "8"
    },
    {
      "date": "2024-08-09",
      "bid": "40.45",
      "ask": "40.95",
      "open": "40.05",
      "high": "40.95",
      "low": "40.05",
      "close": "40.50",
      "average": "40.5318",
      "volume": "3106",
      "turnover": "125891.9",
      "trades": "23"
    },
    {
      "date": "2024-08-12",
      "bid": "40.15",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.50",
      "low": "39.95",
      "close": "40.15",
      "average": "40.4164",
      "volume": "1247",
      "turnover": "50399.25",
      "trades": "27"
    },
    {
      "date": "2024-08-13",
      "bid": "40.05",
      "ask": "40.95",
      "open": "39.95",
      "high": "41.00",
      "low": "39.95",
      "close": "41.00",
      "average": "40.4976",
      "volume": "698",
      "turnover": "28267.35",
      "trades": "13"
    },
    {
      "date": "2024-08-14",
      "bid": "41.05",
      "ask": "41.95",
      "open": "41.00",
      "high": "41.50",
      "low": "40.25",
      "close": "41.00",
      "average": "41.1339",
      "volume": "2872",
      "turnover": "118136.65",
      "trades": "30"
    },
    {
      "date": "2024-08-15",
      "bid": "39.95",
      "ask": "40.30",
      "open": "41.00",
      "high": "41.35",
      "low": "39.00",
      "close": "39.75",
      "average": "39.9749",
      "volume": "21824",
      "turnover": "872411.2",
      "trades": "89"
    },
    {
      "date": "2024-08-16",
      "bid": "40.00",
      "ask": "40.25",
      "open": "40.00",
      "high": "40.25",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0498",
      "volume": "2391",
      "turnover": "95759.15",
      "trades": "11"
    },
    {
      "date": "2024-08-19",
      "bid": "39.50",
      "ask": "40.05",
      "open": "40.00",
      "high": "40.20",
      "low": "39.20",
      "close": "39.50",
      "average": "39.6068",
      "volume": "34082",
      "turnover": "1349879.95",
      "trades": "45"
    },
    {
      "date": "2024-08-20",
      "bid": "39.30",
      "ask": "39.85",
      "open": "39.50",
      "high": "40.10",
      "low": "39.15",
      "close": "39.35",
      "average": "39.7718",
      "volume": "8615",
      "turnover": "342634.15",
      "trades": "41"
    },
    {
      "date": "2024-08-21",
      "bid": "39.15",
      "ask": "39.50",
      "open": "40.10",
      "high": "40.10",
      "low": "39.20",
      "close": "39.20",
      "average": "39.7421",
      "volume": "5316",
      "turnover": "211269.15",
      "trades": "27"
    },
    {
      "date": "2024-08-22",
      "bid": "40.00",
      "ask": "41.00",
      "open": "39.20",
      "high": "41.00",
      "low": "39.20",
      "close": "40.00",
      "average": "40.1548",
      "volume": "17679",
      "turnover": "709896.35",
      "trades": "62"
    },
    {
      "date": "2024-08-23",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.80",
      "low": "39.95",
      "close": "40.30",
      "average": "40.0181",
      "volume": "8474",
      "turnover": "339113.7",
      "trades": "44"
    },
    {
      "date": "2024-08-26",
      "bid": "40.25",
      "ask": "40.55",
      "open": "39.75",
      "high": "41.20",
      "low": "39.25",
      "close": "40.30",
      "average": "40.2942",
      "volume": "14111",
      "turnover": "568592",
      "trades": "49"
    },
    {
      "date": "2024-08-27",
      "bid": "40.00",
      "ask": "40.35",
      "open": "41.00",
      "high": "41.15",
      "low": "39.80",
      "close": "40.05",
      "average": "40.3309",
      "volume": "37122",
      "turnover": "1497164.05",
      "trades": "63"
    },
    {
      "date": "2024-08-28",
      "bid": "39.50",
      "ask": "39.95",
      "open": "39.85",
      "high": "40.05",
      "low": "39.55",
      "close": "39.55",
      "average": "39.8316",
      "volume": "4785",
      "turnover": "190594",
      "trades": "34"
    },
    {
      "date": "2024-08-29",
      "bid": "39.45",
      "ask": "40.10",
      "open": "39.55",
      "high": "40.10",
      "low": "39.15",
      "close": "39.50",
      "average": "39.7618",
      "volume": "4792",
      "turnover": "190538.35",
      "trades": "45"
    },
    {
      "date": "2024-08-30",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.50",
      "high": "40.90",
      "low": "39.50",
      "close": "39.95",
      "average": "39.8285",
      "volume": "2309",
      "turnover": "91964",
      "trades": "34"
    },
    {
      "date": "2024-09-02",
      "bid": "39.55",
      "ask": "40.00",
      "open": "39.25",
      "high": "40.00",
      "low": "39.25",
      "close": "39.95",
      "average": "39.7858",
      "volume": "4553",
      "turnover": "181144.7",
      "trades": "22"
    },
    {
      "date": "2024-09-03",
      "bid": "38.85",
      "ask": "39.70",
      "open": "39.95",
      "high": "39.95",
      "low": "38.60",
      "close": "38.90",
      "average": "39.1667",
      "volume": "22240",
      "turnover": "871068.3",
      "trades": "82"
    },
    {
      "date": "2024-09-04",
      "bid": "38.75",
      "ask": "39.45",
      "open": "38.90",
      "high": "39.95",
      "low": "38.60",
      "close": "39.20",
      "average": "39.1305",
      "volume": "8511",
      "turnover": "333039.35",
      "trades": "54"
    },
    {
      "date": "2024-09-05",
      "bid": "38.90",
      "ask": "39.30",
      "open": "39.00",
      "high": "40.10",
      "low": "38.90",
      "close": "39.10",
      "average": "39.1418",
      "volume": "3881",
      "turnover": "151909.2",
      "trades": "32"
    },
    {
      "date": "2024-09-06",
      "bid": "37.90",
      "ask": "38.45",
      "open": "38.65",
      "high": "40.10",
      "low": "37.50",
      "close": "38.45",
      "average": "38.3984",
      "volume": "11666",
      "turnover": "447955.4",
      "trades": "99"
    },
    {
      "date": "2024-09-09",
      "bid": "38.15",
      "ask": "38.65",
      "open": "38.00",
      "high": "38.65",
      "low": "37.80",
      "close": "38.10",
      "average": "38.1915",
      "volume": "9026",
      "turnover": "344707.05",
      "trades": "55"
    },
    {
      "date": "2024-09-10",
      "bid": "38.60",
      "ask": "39.65",
      "open": "38.10",
      "high": "39.65",
      "low": "38.05",
      "close": "38.80",
      "average": "38.6362",
      "volume": "2671",
      "turnover": "103197.35",
      "trades": "32"
    },
    {
      "date": "2024-09-11",
      "bid": "38.45",
      "ask": "38.95",
      "open": "38.85",
      "high": "39.25",
      "low": "38.40",
      "close": "38.45",
      "average": "38.77",
      "volume": "3788",
      "turnover": "146860.65",
      "trades": "29"
    },
    {
      "date": "2024-09-12",
      "bid": "38.55",
      "ask": "38.70",
      "open": "38.45",
      "high": "39.65",
      "low": "38.45",
      "close": "38.50",
      "average": "38.6894",
      "volume": "15948",
      "turnover": "617018.5",
      "trades": "35"
    },
    {
      "date": "2024-09-13",
      "bid": "38.85",
      "ask": "39.40",
      "open": "38.60",
      "high": "39.65",
      "low": "38.55",
      "close": "38.85",
      "average": "38.7012",
      "volume": "3542",
      "turnover": "137079.55",
      "trades": "34"
    },
    {
      "date": "2024-09-16",
      "bid": "38.90",
      "ask": "39.25",
      "open": "39.45",
      "high": "39.50",
      "low": "38.90",
      "close": "38.90",
      "average": "39.3502",
      "volume": "7049",
      "turnover": "277379.55",
      "trades": "32"
    },
    {
      "date": "2024-09-17",
      "bid": "39.40",
      "ask": "39.90",
      "open": "39.00",
      "high": "40.00",
      "low": "39.00",
      "close": "40.00",
      "average": "39.397",
      "volume": "1517",
      "turnover": "59765.3",
      "trades": "20"
    },
    {
      "date": "2024-09-18",
      "bid": "39.25",
      "ask": "39.70",
      "open": "39.95",
      "high": "39.95",
      "low": "39.05",
      "close": "39.25",
      "average": "39.3686",
      "volume": "2764",
      "turnover": "108814.8",
      "trades": "36"
    },
    {
      "date": "2024-09-19",
      "bid": "39.85",
      "ask": "40.00",
      "open": "39.25",
      "high": "40.65",
      "low": "39.25",
      "close": "39.85",
      "average": "40.1604",
      "volume": "7156",
      "turnover": "287387.6",
      "trades": "37"
    },
    {
      "date": "2024-09-20",
      "bid": "39.10",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.35",
      "average": "39.5247",
      "volume": "6061",
      "turnover": "239559.3",
      "trades": "25"
    },
    {
      "date": "2024-09-23",
      "bid": "38.75",
      "ask": "39.25",
      "open": "39.65",
      "high": "39.95",
      "low": "38.75",
      "close": "38.75",
      "average": "39.4291",
      "volume": "17332",
      "turnover": "683384.9",
      "trades": "44"
    },
    {
      "date": "2024-09-24",
      "bid": "37.80",
      "ask": "38.00",
      "open": "39.50",
      "high": "39.90",
      "low": "37.90",
      "close": "37.95",
      "average": "38.8279",
      "volume": "7123",
      "turnover": "276571.25",
      "trades": "80"
    },
    {
      "date": "2024-09-25",
      "bid": "37.70",
      "ask": "38.70",
      "open": "39.55",
      "high": "39.55",
      "low": "37.50",
      "close": "37.65",
      "average": "38.2708",
      "volume": "17539",
      "turnover": "671231",
      "trades": "98"
    },
    {
      "date": "2024-09-26",
      "bid": "38.50",
      "ask": "38.95",
      "open": "38.65",
      "high": "39.50",
      "low": "38.05",
      "close": "38.50",
      "average": "38.8188",
      "volume": "7868",
      "turnover": "305426.2",
      "trades": "48"
    },
    {
      "date": "2024-09-27",
      "bid": "39.60",
      "ask": "40.00",
      "open": "38.60",
      "high": "41.00",
      "low": "38.00",
      "close": "39.60",
      "average": "38.8541",
      "volume": "26100",
      "turnover": "1014093.3",
      "trades": "89"
    },
    {
      "date": "2024-09-30",
      "bid": "40.50",
      "ask": "40.75",
      "open": "41.00",
      "high": "41.00",
      "low": "39.95",
      "close": "40.75",
      "average": "40.768",
      "volume": "8223",
      "turnover": "335235.45",
      "trades": "93"
    },
    {
      "date": "2024-10-01",
      "bid": "41.00",
      "ask": "41.50",
      "open": "40.75",
      "high": "41.50",
      "low": "40.05",
      "close": "41.00",
      "average": "41.076",
      "volume": "11024",
      "turnover": "452821.35",
      "trades": "53"
    },
    {
      "date": "2024-10-02",
      "bid": "40.40",
      "ask": "41.30",
      "open": "41.00",
      "high": "41.50",
      "low": "40.00",
      "close": "40.40",
      "average": "40.1291",
      "volume": "13016",
      "turnover": "522320.8",
      "trades": "35"
    },
    {
      "date": "2024-10-03",
      "bid": "40.20",
      "ask": "40.45",
      "open": "40.85",
      "high": "41.45",
      "low": "40.10",
      "close": "40.20",
      "average": "40.414",
      "volume": "3059",
      "turnover": "123626.35",
      "trades": "32"
    },
    {
      "date": "2024-10-04",
      "bid": "40.55",
      "ask": "41.20",
      "open": "40.20",
      "high": "41.65",
      "low": "40.20",
      "close": "40.55",
      "average": "41.1326",
      "volume": "3298",
      "turnover": "135655.25",
      "trades": "30"
    },
    {
      "date": "2024-10-07",
      "bid": "40.70",
      "ask": "41.15",
      "open": "40.60",
      "high": "41.50",
      "low": "40.60",
      "close": "40.60",
      "average": "40.8801",
      "volume": "7643",
      "turnover": "312446.9",
      "trades": "36"
    },
    {
      "date": "2024-10-08",
      "bid": "40.60",
      "ask": "41.20",
      "open": "40.60",
      "high": "41.60",
      "low": "40.60",
      "close": "40.60",
      "average": "41.186",
      "volume": "8239",
      "turnover": "339331.2",
      "trades": "55"
    },
    {
      "date": "2024-10-09",
      "bid": "40.10",
      "ask": "40.45",
      "open": "40.60",
      "high": "41.00",
      "low": "40.20",
      "close": "40.50",
      "average": "40.4953",
      "volume": "10944",
      "turnover": "443180.6",
      "trades": "48"
    },
    {
      "date": "2024-10-10",
      "bid": "40.05",
      "ask": "40.35",
      "open": "40.30",
      "high": "40.40",
      "low": "40.00",
      "close": "40.05",
      "average": "40.2637",
      "volume": "7534",
      "turnover": "303346.9",
      "trades": "41"
    },
    {
      "date": "2024-10-11",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.10",
      "high": "40.80",
      "low": "40.00",
      "close": "40.70",
      "average": "40.1725",
      "volume": "9302",
      "turnover": "373684.9",
      "trades": "38"
    },
    {
      "date": "2024-10-14",
      "bid": "41.00",
      "ask": "41.45",
      "open": "40.00",
      "high": "41.40",
      "low": "40.00",
      "close": "41.00",
      "average": "40.9249",
      "volume": "6254",
      "turnover": "255944.55",
      "trades": "32"
    },
    {
      "date": "2024-10-15",
      "bid": "41.00",
      "ask": "41.85",
      "open": "41.00",
      "high": "41.90",
      "low": "40.35",
      "close": "41.00",
      "average": "41.248",
      "volume": "13051",
      "turnover": "538328.25",
      "trades": "59"
    },
    {
      "date": "2024-10-16",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.85",
      "low": "40.70",
      "close": "41.00",
      "average": "41.4244",
      "volume": "1315",
      "turnover": "54473.1",
      "trades": "21"
    },
    {
      "date": "2024-10-17",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.00",
      "high": "41.60",
      "low": "40.70",
      "close": "41.00",
      "average": "41.4932",
      "volume": "1446",
      "turnover": "59999.2",
      "trades": "15"
    },
    {
      "date": "2024-10-18",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.00",
      "low": "40.40",
      "close": "41.90",
      "average": "41.5603",
      "volume": "11945",
      "turnover": "496437.85",
      "trades": "45"
    },
    {
      "date": "2024-10-21",
      "bid": "40.90",
      "ask": "41.80",
      "open": "41.90",
      "high": "41.90",
      "low": "40.85",
      "close": "40.90",
      "average": "41.1569",
      "volume": "8285",
      "turnover": "340985",
      "trades": "32"
    },
    {
      "date": "2024-10-22",
      "bid": "42.10",
      "ask": "42.95",
      "open": "41.00",
      "high": "43.65",
      "low": "41.00",
      "close": "42.10",
      "average": "42.0827",
      "volume": "12808",
      "turnover": "538994.65",
      "trades": "51"
    },
    {
      "date": "2024-10-23",
      "bid": "41.55",
      "ask": "42.05",
      "open": "42.05",
      "high": "42.10",
      "low": "41.25",
      "close": "41.55",
      "average": "41.8712",
      "volume": "2475",
      "turnover": "103631.2",
      "trades": "21"
    },
    {
      "date": "2024-10-24",
      "bid": "42.80",
      "ask": "43.10",
      "open": "42.05",
      "high": "43.45",
      "low": "41.05",
      "close": "41.05",
      "average": "42.2775",
      "volume": "7633",
      "turnover": "322704.25",
      "trades": "52"
    },
    {
      "date": "2024-10-25",
      "bid": "40.35",
      "ask": "41.55",
      "open": "41.05",
      "high": "43.20",
      "low": "40.35",
      "close": "40.35",
      "average": "42.139",
      "volume": "11547",
      "turnover": "486579.15",
      "trades": "82"
    },
    {
      "date": "2024-10-28",
      "bid": "44.65",
      "ask": "44.70",
      "open": "41.55",
      "high": "45.15",
      "low": "40.35",
      "close": "44.65",
      "average": "44.3441",
      "volume": "58648",
      "turnover": "2600690.35",
      "trades": "268"
    },
    {
      "date": "2024-10-29",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.90",
      "high": "45.00",
      "low": "43.75",
      "close": "44.10",
      "average": "44.4496",
      "volume": "17010",
      "turnover": "756087.25",
      "trades": "102"
    },
    {
      "date": "2024-10-30",
      "bid": "43.05",
      "ask": "43.45",
      "open": "44.20",
      "high": "44.45",
      "low": "42.85",
      "close": "43.00",
      "average": "43.9847",
      "volume": "12438",
      "turnover": "547082.1",
      "trades": "65"
    },
    {
      "date": "2024-10-31",
      "bid": "43.50",
      "ask": "44.20",
      "open": "43.05",
      "high": "44.40",
      "low": "42.40",
      "close": "44.25",
      "average": "43.6233",
      "volume": "15303",
      "turnover": "667567.95",
      "trades": "71"
    },
    {
      "date": "2024-11-01",
      "bid": "43.85",
      "ask": "44.45",
      "open": "44.20",
      "high": "44.90",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2289",
      "volume": "4986",
      "turnover": "220525.35",
      "trades": "25"
    },
    {
      "date": "2024-11-04",
      "bid": "43.00",
      "ask": "43.55",
      "open": "43.85",
      "high": "44.45",
      "low": "42.80",
      "close": "43.55",
      "average": "43.3965",
      "volume": "7456",
      "turnover": "323564.15",
      "trades": "65"
    },
    {
      "date": "2024-11-05",
      "bid": "42.55",
      "ask": "42.95",
      "open": "44.00",
      "high": "44.00",
      "low": "42.50",
      "close": "42.55",
      "average": "42.9201",
      "volume": "8582",
      "turnover": "368340.25",
      "trades": "47"
    },
    {
      "date": "2024-11-06",
      "bid": "42.80",
      "ask": "43.00",
      "open": "44.95",
      "high": "44.95",
      "low": "42.80",
      "close": "43.00",
      "average": "43.7388",
      "volume": "3010",
      "turnover": "131653.65",
      "trades": "34"
    },
    {
      "date": "2024-11-07",
      "bid": "42.40",
      "ask": "42.80",
      "open": "43.65",
      "high": "44.00",
      "low": "42.40",
      "close": "42.40",
      "average": "43.2755",
      "volume": "10857",
      "turnover": "469841.7",
      "trades": "65"
    },
    {
      "date": "2024-11-08",
      "bid": "42.40",
      "ask": "43.50",
      "open": "42.40",
      "high": "43.65",
      "low": "42.40",
      "close": "42.50",
      "average": "42.6614",
      "volume": "6857",
      "turnover": "292529.45",
      "trades": "45"
    },
    {
      "date": "2024-11-11",
      "bid": "43.30",
      "ask": "43.45",
      "open": "42.80",
      "high": "43.65",
      "low": "42.00",
      "close": "43.35",
      "average": "42.4257",
      "volume": "24974",
      "turnover": "1059540",
      "trades": "72"
    },
    {
      "date": "2024-11-12",
      "bid": "42.30",
      "ask": "42.95",
      "open": "42.25",
      "high": "43.00",
      "low": "41.70",
      "close": "43.00",
      "average": "42.2157",
      "volume": "6823",
      "turnover": "288037.85",
      "trades": "35"
    },
    {
      "date": "2024-11-13",
      "bid": "42.05",
      "ask": "42.15",
      "open": "42.20",
      "high": "42.40",
      "low": "41.85",
      "close": "42.15",
      "average": "42.0402",
      "volume": "2641",
      "turnover": "111028.1",
      "trades": "23"
    },
    {
      "date": "2024-11-14",
      "bid": "41.50",
      "ask": "41.70",
      "open": "41.65",
      "high": "41.75",
      "low": "40.85",
      "close": "41.70",
      "average": "41.3954",
      "volume": "5269",
      "turnover": "218112.6",
      "trades": "35"
    },
    {
      "date": "2024-11-15",
      "bid": "41.80",
      "ask": "42.35",
      "open": "41.20",
      "high": "42.35",
      "low": "41.20",
      "close": "41.70",
      "average": "41.9936",
      "volume": "1572",
      "turnover": "66013.95",
      "trades": "18"
    },
    {
      "date": "2024-11-18",
      "bid": "40.70",
      "ask": "40.75",
      "open": "41.80",
      "high": "41.80",
      "low": "40.70",
      "close": "40.75",
      "average": "41.2628",
      "volume": "8325",
      "turnover": "343513.15",
      "trades": "55"
    },
    {
      "date": "2024-11-19",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.45",
      "high": "40.45",
      "low": "39.50",
      "close": "39.90",
      "average": "39.8596",
      "volume": "12750",
      "turnover": "508209.8",
      "trades": "68"
    },
    {
      "date": "2024-11-20",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.85",
      "high": "39.85",
      "low": "38.25",
      "close": "38.80",
      "average": "39.1393",
      "volume": "13684",
      "turnover": "535582.5",
      "trades": "71"
    },
    {
      "date": "2024-11-21",
      "bid": "38.50",
      "ask": "38.75",
      "open": "38.80",
      "high": "39.30",
      "low": "38.10",
      "close": "38.75",
      "average": "38.6031",
      "volume": "6400",
      "turnover": "247059.65",
      "trades": "40"
    },
    {
      "date": "2024-11-22",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.00",
      "low": "38.15",
      "close": "39.00",
      "average": "38.5636",
      "volume": "2305",
      "turnover": "88889",
      "trades": "29"
    },
    {
      "date": "2024-11-25",
      "bid": "38.55",
      "ask": "38.75",
      "open": "41.00",
      "high": "41.00",
      "low": "38.50",
      "close": "38.55",
      "average": "39.1342",
      "volume": "4398",
      "turnover": "172112.3",
      "trades": "48"
    },
    {
      "date": "2024-11-26",
      "bid": "38.25",
      "ask": "38.65",
      "open": "38.75",
      "high": "38.80",
      "low": "38.00",
      "close": "38.65",
      "average": "38.597",
      "volume": "2986",
      "turnover": "115250.65",
      "trades": "45"
    },
    {
      "date": "2024-11-27",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.80",
      "high": "38.70",
      "low": "37.35",
      "close": "37.80",
      "average": "37.8151",
      "volume": "6294",
      "turnover": "238008",
      "trades": "64"
    },
    {
      "date": "2024-11-28",
      "bid": "37.70",
      "ask": "38.45",
      "open": "37.80",
      "high": "39.00",
      "low": "37.60",
      "close": "37.60",
      "average": "38.0668",
      "volume": "11440",
      "turnover": "435484.4",
      "trades": "70"
    },
    {
      "date": "2024-11-29",
      "bid": "38.00",
      "ask": "38.45",
      "open": "37.70",
      "high": "38.25",
      "low": "37.70",
      "close": "38.00",
      "average": "38.0103",
      "volume": "1799",
      "turnover": "68380.45",
      "trades": "14"
    },
    {
      "date": "2024-12-02",
      "bid": "38.40",
      "ask": "39.15",
      "open": "38.00",
      "high": "39.70",
      "low": "37.65",
      "close": "37.65",
      "average": "38.5526",
      "volume": "8898",
      "turnover": "343041.3",
      "trades": "54"
    },
    {
      "date": "2024-12-03",
      "bid": "38.05",
      "ask": "38.40",
      "open": "39.00",
      "high": "39.20",
      "low": "38.05",
      "close": "38.40",
      "average": "38.2821",
      "volume": "10779",
      "turnover": "412642.65",
      "trades": "47"
    },
    {
      "date": "2024-12-04",
      "bid": "38.20",
      "ask": "38.45",
      "open": "38.45",
      "high": "39.15",
      "low": "38.05",
      "close": "38.20",
      "average": "38.5659",
      "volume": "4058",
      "turnover": "156500.5",
      "trades": "35"
    },
    {
      "date": "2024-12-05",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.25",
      "high": "38.90",
      "low": "38.10",
      "close": "38.10",
      "average": "38.5194",
      "volume": "7369",
      "turnover": "283849.45",
      "trades": "37"
    },
    {
      "date": "2024-12-06",
      "bid": "38.30",
      "ask": "38.35",
      "open": "38.40",
      "high": "39.20",
      "low": "38.15",
      "close": "38.40",
      "average": "38.5204",
      "volume": "3579",
      "turnover": "137864.55",
      "trades": "39"
    },
    {
      "date": "2024-12-09",
      "bid": "38.15",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.90",
      "low": "38.20",
      "close": "38.20",
      "average": "38.5353",
      "volume": "5797",
      "turnover": "223382.85",
      "trades": "55"
    },
    {
      "date": "2024-12-10",
      "bid": "37.50",
      "ask": "37.75",
      "open": "38.20",
      "high": "38.20",
      "low": "37.25",
      "close": "37.50",
      "average": "37.6894",
      "volume": "15936",
      "turnover": "600618.05",
      "trades": "70"
    },
    {
      "date": "2024-12-11",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.10",
      "high": "38.10",
      "low": "37.80",
      "close": "37.90",
      "average": "37.8548",
      "volume": "4614",
      "turnover": "174662.2",
      "trades": "27"
    },
    {
      "date": "2024-12-12",
      "bid": "37.95",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.35",
      "low": "37.90",
      "close": "38.30",
      "average": "38.1032",
      "volume": "6350",
      "turnover": "241955.55",
      "trades": "38"
    },
    {
      "date": "2024-12-13",
      "bid": "38.05",
      "ask": "38.45",
      "open": "38.45",
      "high": "39.65",
      "low": "38.05",
      "close": "38.45",
      "average": "38.5181",
      "volume": "4088",
      "turnover": "157470.75",
      "trades": "44"
    },
    {
      "date": "2024-12-16",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.80",
      "high": "39.35",
      "low": "38.75",
      "close": "39.25",
      "average": "38.7653",
      "volume": "13662",
      "turnover": "529611.25",
      "trades": "29"
    },
    {
      "date": "2024-12-17",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.10",
      "high": "38.95",
      "low": "37.90",
      "close": "38.70",
      "average": "38.1698",
      "volume": "6210",
      "turnover": "237034.55",
      "trades": "41"
    },
    {
      "date": "2024-12-18",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.65",
      "high": "39.00",
      "low": "38.05",
      "close": "38.50",
      "average": "38.6243",
      "volume": "2630",
      "turnover": "101581.85",
      "trades": "30"
    },
    {
      "date": "2024-12-19",
      "bid": "38.00",
      "ask": "38.05",
      "open": "38.50",
      "high": "38.50",
      "low": "38.00",
      "close": "38.05",
      "average": "38.2118",
      "volume": "2680",
      "turnover": "102407.5",
      "trades": "31"
    },
    {
      "date": "2024-12-20",
      "bid": "37.90",
      "ask": "37.95",
      "open": "39.00",
      "high": "39.00",
      "low": "37.90",
      "close": "37.95",
      "average": "38.1033",
      "volume": "4360",
      "turnover": "166130.4",
      "trades": "38"
    },
    {
      "date": "2024-12-23",
      "bid": "38.00",
      "ask": "38.45",
      "open": "37.95",
      "high": "39.50",
      "low": "37.90",
      "close": "38.55",
      "average": "38.297",
      "volume": "2331",
      "turnover": "89270.3",
      "trades": "39"
    },
    {
      "date": "2024-12-27",
      "bid": "39.30",
      "ask": "39.35",
      "open": "38.45",
      "high": "39.35",
      "low": "37.70",
      "close": "39.25",
      "average": "38.8418",
      "volume": "7452",
      "turnover": "289449.25",
      "trades": "60"
    },
    {
      "date": "2024-12-30",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.55",
      "high": "39.00",
      "low": "37.85",
      "close": "38.50",
      "average": "38.375",
      "volume": "14036",
      "turnover": "538655.4",
      "trades": "78"
    },
    {
      "date": "2025-01-02",
      "bid": "38.55",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.20",
      "low": "38.00",
      "close": "39.00",
      "average": "38.7184",
      "volume": "4196",
      "turnover": "162462.6",
      "trades": "40"
    },
    {
      "date": "2025-01-03",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.45",
      "low": "38.10",
      "close": "39.45",
      "average": "38.7619",
      "volume": "11704",
      "turnover": "453668.85",
      "trades": "59"
    },
    {
      "date": "2025-01-07",
      "bid": "38.55",
      "ask": "38.70",
      "open": "38.50",
      "high": "39.45",
      "low": "38.20",
      "close": "39.00",
      "average": "38.6887",
      "volume": "16733",
      "turnover": "647378",
      "trades": "75"
    },
    {
      "date": "2025-01-08",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.40",
      "high": "38.55",
      "low": "38.00",
      "close": "38.00",
      "average": "38.252",
      "volume": "5988",
      "turnover": "229053.1",
      "trades": "43"
    },
    {
      "date": "2025-01-09",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.30",
      "low": "37.70",
      "close": "38.00",
      "average": "37.9455",
      "volume": "4386",
      "turnover": "166428.75",
      "trades": "31"
    },
    {
      "date": "2025-01-10",
      "bid": "37.15",
      "ask": "37.25",
      "open": "38.10",
      "high": "39.50",
      "low": "37.15",
      "close": "37.15",
      "average": "38.1661",
      "volume": "14158",
      "turnover": "540355.3",
      "trades": "66"
    },
    {
      "date": "2025-01-13",
      "bid": "38.35",
      "ask": "38.65",
      "open": "38.00",
      "high": "39.50",
      "low": "37.40",
      "close": "38.65",
      "average": "38.6499",
      "volume": "36396",
      "turnover": "1406730.05",
      "trades": "93"
    },
    {
      "date": "2025-01-14",
      "bid": "38.80",
      "ask": "39.10",
      "open": "38.35",
      "high": "39.15",
      "low": "38.00",
      "close": "39.10",
      "average": "38.6139",
      "volume": "2836",
      "turnover": "109509",
      "trades": "15"
    },
    {
      "date": "2025-01-15",
      "bid": "38.40",
      "ask": "39.15",
      "open": "38.95",
      "high": "39.25",
      "low": "38.20",
      "close": "38.80",
      "average": "38.82",
      "volume": "5120",
      "turnover": "198758.45",
      "trades": "42"
    },
    {
      "date": "2025-01-16",
      "bid": "39.00",
      "ask": "39.45",
      "open": "39.00",
      "high": "39.50",
      "low": "38.80",
      "close": "39.45",
      "average": "39.0094",
      "volume": "7251",
      "turnover": "282857.5",
      "trades": "30"
    },
    {
      "date": "2025-01-17",
      "bid": "39.70",
      "ask": "40.15",
      "open": "39.00",
      "high": "40.45",
      "low": "38.70",
      "close": "39.75",
      "average": "39.6208",
      "volume": "18948",
      "turnover": "750734.9",
      "trades": "55"
    },
    {
      "date": "2025-01-20",
      "bid": "38.70",
      "ask": "38.85",
      "open": "39.70",
      "high": "39.70",
      "low": "38.70",
      "close": "38.85",
      "average": "38.9708",
      "volume": "6365",
      "turnover": "248049.3",
      "trades": "30"
    },
    {
      "date": "2025-01-21",
      "bid": "38.90",
      "ask": "39.45",
      "open": "39.05",
      "high": "39.30",
      "low": "38.75",
      "close": "39.30",
      "average": "38.9841",
      "volume": "21735",
      "turnover": "847319.35",
      "trades": "54"
    },
    {
      "date": "2025-01-22",
      "bid": "38.35",
      "ask": "38.65",
      "open": "38.90",
      "high": "40.00",
      "low": "38.00",
      "close": "38.65",
      "average": "38.6479",
      "volume": "12604",
      "turnover": "487118.35",
      "trades": "54"
    },
    {
      "date": "2025-01-23",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.35",
      "high": "39.65",
      "low": "38.05",
      "close": "38.30",
      "average": "38.3061",
      "volume": "10715",
      "turnover": "410449.95",
      "trades": "57"
    },
    {
      "date": "2025-01-24",
      "bid": "38.20",
      "ask": "39.00",
      "open": "38.30",
      "high": "39.35",
      "low": "37.75",
      "close": "39.00",
      "average": "38.5083",
      "volume": "12920",
      "turnover": "497527.25",
      "trades": "71"
    },
    {
      "date": "2025-01-27",
      "bid": "38.80",
      "ask": "39.30",
      "open": "38.15",
      "high": "39.90",
      "low": "38.15",
      "close": "39.30",
      "average": "39.0135",
      "volume": "18237",
      "turnover": "711492.63",
      "trades": "44"
    },
    {
      "date": "2025-01-28",
      "bid": "38.55",
      "ask": "38.80",
      "open": "38.80",
      "high": "38.80",
      "low": "37.95",
      "close": "38.75",
      "average": "38.4353",
      "volume": "9848",
      "turnover": "378510.55",
      "trades": "67"
    },
    {
      "date": "2025-01-29",
      "bid": "38.15",
      "ask": "38.55",
      "open": "38.00",
      "high": "38.55",
      "low": "38.00",
      "close": "38.50",
      "average": "38.177",
      "volume": "24885",
      "turnover": "950034.7",
      "trades": "51"
    },
    {
      "date": "2025-01-30",
      "bid": "38.70",
      "ask": "38.85",
      "open": "38.50",
      "high": "39.70",
      "low": "38.50",
      "close": "38.90",
      "average": "38.9038",
      "volume": "1145",
      "turnover": "44544.9",
      "trades": "16"
    },
    {
      "date": "2025-01-31",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.95",
      "high": "39.45",
      "low": "38.90",
      "close": "38.90",
      "average": "38.9813",
      "volume": "6364",
      "turnover": "248076.95",
      "trades": "34"
    },
    {
      "date": "2025-02-03",
      "bid": "38.75",
      "ask": "39.45",
      "open": "38.95",
      "high": "39.50",
      "low": "38.70",
      "close": "39.50",
      "average": "38.9364",
      "volume": "5756",
      "turnover": "224118.2",
      "trades": "33"
    },
    {
      "date": "2025-02-04",
      "bid": "38.70",
      "ask": "39.10",
      "open": "39.45",
      "high": "39.45",
      "low": "38.85",
      "close": "39.10",
      "average": "39.0418",
      "volume": "2031",
      "turnover": "79293.95",
      "trades": "18"
    },
    {
      "date": "2025-02-05",
      "bid": "39.60",
      "ask": "40.10",
      "open": "39.10",
      "high": "40.10",
      "low": "39.00",
      "close": "40.10",
      "average": "39.4818",
      "volume": "10734",
      "turnover": "423797.3",
      "trades": "33"
    },
    {
      "date": "2025-02-06",
      "bid": "39.10",
      "ask": "39.55",
      "open": "40.10",
      "high": "40.10",
      "low": "39.00",
      "close": "39.10",
      "average": "39.4775",
      "volume": "12062",
      "turnover": "476177.3",
      "trades": "47"
    },
    {
      "date": "2025-02-07",
      "bid": "42.30",
      "ask": "42.55",
      "open": "39.15",
      "high": "44.00",
      "low": "39.15",
      "close": "42.60",
      "average": "42.6036",
      "volume": "50839",
      "turnover": "2166006.38",
      "trades": "188"
    },
    {
      "date": "2025-02-10",
      "bid": "40.05",
      "ask": "40.15",
      "open": "42.60",
      "high": "44.05",
      "low": "39.80",
      "close": "40.15",
      "average": "41.4282",
      "volume": "65360",
      "turnover": "2707831.15",
      "trades": "267"
    },
    {
      "date": "2025-02-11",
      "bid": "37.65",
      "ask": "37.95",
      "open": "40.15",
      "high": "40.20",
      "low": "37.35",
      "close": "38.00",
      "average": "38.5737",
      "volume": "37769",
      "turnover": "1456888.9",
      "trades": "152"
    },
    {
      "date": "2025-02-12",
      "bid": "37.50",
      "ask": "37.85",
      "open": "37.95",
      "high": "38.65",
      "low": "35.70",
      "close": "37.50",
      "average": "36.8638",
      "volume": "45743",
      "turnover": "1686293.95",
      "trades": "143"
    },
    {
      "date": "2025-02-13",
      "bid": "37.80",
      "ask": "38.00",
      "open": "36.75",
      "high": "38.00",
      "low": "36.75",
      "close": "37.80",
      "average": "37.626",
      "volume": "7320",
      "turnover": "275422.4",
      "trades": "38"
    },
    {
      "date": "2025-02-14",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.70",
      "high": "39.25",
      "low": "38.15",
      "close": "38.40",
      "average": "38.7488",
      "volume": "16917",
      "turnover": "655512.8",
      "trades": "68"
    },
    {
      "date": "2025-02-17",
      "bid": "37.65",
      "ask": "37.95",
      "open": "38.00",
      "high": "39.05",
      "low": "37.50",
      "close": "37.95",
      "average": "38.1339",
      "volume": "18596",
      "turnover": "709137.9",
      "trades": "72"
    },
    {
      "date": "2025-02-18",
      "bid": "37.20",
      "ask": "37.45",
      "open": "37.65",
      "high": "38.05",
      "low": "37.05",
      "close": "37.20",
      "average": "37.2987",
      "volume": "13011",
      "turnover": "485292.95",
      "trades": "57"
    },
    {
      "date": "2025-02-19",
      "bid": "36.75",
      "ask": "37.40",
      "open": "37.45",
      "high": "37.80",
      "low": "36.60",
      "close": "37.00",
      "average": "36.8543",
      "volume": "11541",
      "turnover": "425332.85",
      "trades": "67"
    },
    {
      "date": "2025-02-20",
      "bid": "36.30",
      "ask": "36.45",
      "open": "36.50",
      "high": "37.10",
      "low": "36.00",
      "close": "36.45",
      "average": "36.425",
      "volume": "17292",
      "turnover": "629900.5",
      "trades": "70"
    },
    {
      "date": "2025-02-21",
      "bid": "36.05",
      "ask": "36.50",
      "open": "36.20",
      "high": "37.00",
      "low": "35.80",
      "close": "36.90",
      "average": "36.6108",
      "volume": "12939",
      "turnover": "473706.9",
      "trades": "54"
    },
    {
      "date": "2025-02-24",
      "bid": "35.70",
      "ask": "35.85",
      "open": "36.05",
      "high": "36.10",
      "low": "35.60",
      "close": "35.85",
      "average": "35.9606",
      "volume": "16649",
      "turnover": "598707.3",
      "trades": "105"
    },
    {
      "date": "2025-02-25",
      "bid": "35.75",
      "ask": "36.15",
      "open": "35.30",
      "high": "36.00",
      "low": "35.25",
      "close": "35.75",
      "average": "35.5892",
      "volume": "15867",
      "turnover": "564689.58",
      "trades": "98"
    },
    {
      "date": "2025-02-26",
      "bid": "36.20",
      "ask": "36.70",
      "open": "35.80",
      "high": "36.60",
      "low": "35.80",
      "close": "36.20",
      "average": "36.3685",
      "volume": "7232",
      "turnover": "263017.25",
      "trades": "50"
    },
    {
      "date": "2025-02-27",
      "bid": "36.55",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.05",
      "low": "36.50",
      "close": "36.90",
      "average": "36.8728",
      "volume": "11585",
      "turnover": "427168.7",
      "trades": "29"
    },
    {
      "date": "2025-02-28",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.50",
      "high": "36.50",
      "low": "35.85",
      "close": "35.90",
      "average": "36.0635",
      "volume": "15261",
      "turnover": "550364.65",
      "trades": "49"
    },
    {
      "date": "2025-03-03",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.85",
      "high": "36.70",
      "low": "35.00",
      "close": "35.50",
      "average": "35.479",
      "volume": "15139",
      "turnover": "537115.02",
      "trades": "83"
    },
    {
      "date": "2025-03-04",
      "bid": "34.15",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.30",
      "low": "33.50",
      "close": "34.15",
      "average": "34.2682",
      "volume": "31140",
      "turnover": "1067111.14",
      "trades": "103"
    },
    {
      "date": "2025-03-05",
      "bid": "35.20",
      "ask": "35.40",
      "open": "34.15",
      "high": "35.60",
      "low": "34.15",
      "close": "35.40",
      "average": "34.9161",
      "volume": "8581",
      "turnover": "299615.2",
      "trades": "40"
    },
    {
      "date": "2025-03-06",
      "bid": "34.10",
      "ask": "34.40",
      "open": "35.40",
      "high": "36.00",
      "low": "34.40",
      "close": "34.40",
      "average": "35.2466",
      "volume": "3942",
      "turnover": "138942.25",
      "trades": "39"
    },
    {
      "date": "2025-03-07",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.10",
      "high": "35.50",
      "low": "34.10",
      "close": "35.50",
      "average": "34.9869",
      "volume": "22034",
      "turnover": "770901.1",
      "trades": "37"
    },
    {
      "date": "2025-03-10",
      "bid": "33.55",
      "ask": "34.20",
      "open": "34.05",
      "high": "35.70",
      "low": "33.55",
      "close": "33.55",
      "average": "34.326",
      "volume": "15303",
      "turnover": "525290.05",
      "trades": "79"
    },
    {
      "date": "2025-03-11",
      "bid": "34.00",
      "ask": "34.30",
      "open": "33.55",
      "high": "34.60",
      "low": "33.40",
      "close": "34.25",
      "average": "33.8646",
      "volume": "6510",
      "turnover": "220458.45",
      "trades": "49"
    },
    {
      "date": "2025-03-12",
      "bid": "34.15",
      "ask": "34.65",
      "open": "34.00",
      "high": "34.75",
      "low": "34.00",
      "close": "34.70",
      "average": "34.3295",
      "volume": "4161",
      "turnover": "142845.2",
      "trades": "28"
    },
    {
      "date": "2025-03-13",
      "bid": "33.70",
      "ask": "34.05",
      "open": "34.65",
      "high": "34.65",
      "low": "33.70",
      "close": "33.70",
      "average": "34.3737",
      "volume": "13492",
      "turnover": "463770.2",
      "trades": "33"
    },
    {
      "date": "2025-03-14",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.15",
      "high": "34.75",
      "low": "33.50",
      "close": "34.00",
      "average": "33.8547",
      "volume": "12985",
      "turnover": "439602.75",
      "trades": "35"
    },
    {
      "date": "2025-03-17",
      "bid": "33.20",
      "ask": "33.75",
      "open": "33.70",
      "high": "34.00",
      "low": "33.00",
      "close": "33.20",
      "average": "33.3329",
      "volume": "14309",
      "turnover": "476960.25",
      "trades": "84"
    },
    {
      "date": "2025-03-18",
      "bid": "33.60",
      "ask": "33.95",
      "open": "33.25",
      "high": "34.00",
      "low": "33.25",
      "close": "33.60",
      "average": "33.6097",
      "volume": "6471",
      "turnover": "217488.05",
      "trades": "37"
    },
    {
      "date": "2025-03-19",
      "bid": "33.35",
      "ask": "33.60",
      "open": "33.20",
      "high": "33.70",
      "low": "33.20",
      "close": "33.60",
      "average": "33.3872",
      "volume": "3315",
      "turnover": "110678.5",
      "trades": "16"
    },
    {
      "date": "2025-03-20",
      "bid": "33.00",
      "ask": "33.25",
      "open": "34.20",
      "high": "34.20",
      "low": "33.00",
      "close": "33.25",
      "average": "33.2252",
      "volume": "5147",
      "turnover": "171010.35",
      "trades": "12"
    },
    {
      "date": "2025-03-21",
      "bid": "33.10",
      "ask": "33.35",
      "open": "33.05",
      "high": "34.10",
      "low": "33.05",
      "close": "33.10",
      "average": "33.5869",
      "volume": "3168",
      "turnover": "106403.45",
      "trades": "23"
    },
    {
      "date": "2025-03-24",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.10",
      "high": "33.95",
      "low": "33.10",
      "close": "33.10",
      "average": "33.2063",
      "volume": "1746",
      "turnover": "57978.2",
      "trades": "15"
    },
    {
      "date": "2025-03-25",
      "bid": "32.85",
      "ask": "33.50",
      "open": "33.65",
      "high": "33.95",
      "low": "32.80",
      "close": "33.95",
      "average": "33.1741",
      "volume": "2439",
      "turnover": "80911.6",
      "trades": "32"
    },
    {
      "date": "2025-03-26",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.95",
      "high": "33.95",
      "low": "32.90",
      "close": "33.20",
      "average": "33.4615",
      "volume": "362",
      "turnover": "12113.05",
      "trades": "7"
    },
    {
      "date": "2025-03-27",
      "bid": "32.90",
      "ask": "33.15",
      "open": "33.20",
      "high": "33.20",
      "low": "32.00",
      "close": "32.80",
      "average": "32.2906",
      "volume": "9367",
      "turnover": "302465.6",
      "trades": "46"
    },
    {
      "date": "2025-03-28",
      "bid": "32.10",
      "ask": "32.70",
      "open": "33.60",
      "high": "33.60",
      "low": "32.10",
      "close": "32.10",
      "average": "32.4472",
      "volume": "4639",
      "turnover": "150522.75",
      "trades": "33"
    },
    {
      "date": "2025-03-31",
      "bid": "31.20",
      "ask": "31.90",
      "open": "32.75",
      "high": "32.75",
      "low": "31.25",
      "close": "31.90",
      "average": "31.7281",
      "volume": "12016",
      "turnover": "381245.45",
      "trades": "62"
    },
    {
      "date": "2025-04-01",
      "bid": "31.40",
      "ask": "31.70",
      "open": "31.95",
      "high": "33.95",
      "low": "31.25",
      "close": "31.55",
      "average": "31.6882",
      "volume": "9386",
      "turnover": "297425.6",
      "trades": "44"
    },
    {
      "date": "2025-04-02",
      "bid": "31.80",
      "ask": "32.10",
      "open": "32.40",
      "high": "32.40",
      "low": "31.00",
      "close": "32.20",
      "average": "31.6245",
      "volume": "6794",
      "turnover": "214867.5",
      "trades": "42"
    },
    {
      "date": "2025-04-03",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.80",
      "high": "32.50",
      "low": "30.90",
      "close": "31.25",
      "average": "31.3224",
      "volume": "14556",
      "turnover": "455929.55",
      "trades": "52"
    },
    {
      "date": "2025-04-04",
      "bid": "30.30",
      "ask": "31.50",
      "open": "31.90",
      "high": "32.50",
      "low": "30.10",
      "close": "31.40",
      "average": "31.0375",
      "volume": "12765",
      "turnover": "396192.97",
      "trades": "72"
    },
    {
      "date": "2025-04-07",
      "bid": "29.60",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.30",
      "low": "28.00",
      "close": "30.30",
      "average": "29.1162",
      "volume": "33966",
      "turnover": "988961.2",
      "trades": "174"
    },
    {
      "date": "2025-04-08",
      "bid": "29.20",
      "ask": "29.90",
      "open": "29.50",
      "high": "30.30",
      "low": "28.10",
      "close": "29.90",
      "average": "28.877",
      "volume": "57188",
      "turnover": "1651417.1",
      "trades": "263"
    },
    {
      "date": "2025-04-09",
      "bid": "28.80",
      "ask": "29.80",
      "open": "29.50",
      "high": "30.00",
      "low": "28.70",
      "close": "29.10",
      "average": "29.0553",
      "volume": "7245",
      "turnover": "210514",
      "trades": "53"
    },
    {
      "date": "2025-04-10",
      "bid": "29.50",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "29.40",
      "close": "29.50",
      "average": "29.8997",
      "volume": "10658",
      "turnover": "318670.8",
      "trades": "73"
    },
    {
      "date": "2025-04-11",
      "bid": "29.40",
      "ask": "30.40",
      "open": "30.00",
      "high": "30.00",
      "low": "29.30",
      "close": "30.00",
      "average": "29.6582",
      "volume": "2204",
      "turnover": "65366.6",
      "trades": "17"
    },
    {
      "date": "2025-04-14",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.90",
      "low": "29.40",
      "close": "30.50",
      "average": "30.6065",
      "volume": "10054",
      "turnover": "307738.9",
      "trades": "40"
    },
    {
      "date": "2025-04-15",
      "bid": "30.50",
      "ask": "30.70",
      "open": "30.60",
      "high": "30.90",
      "low": "30.00",
      "close": "30.70",
      "average": "30.6271",
      "volume": "3634",
      "turnover": "111225.95",
      "trades": "27"
    },
    {
      "date": "2025-04-16",
      "bid": "29.60",
      "ask": "29.80",
      "open": "31.50",
      "high": "31.50",
      "low": "29.50",
      "close": "29.80",
      "average": "30.1424",
      "volume": "4147",
      "turnover": "125000.6",
      "trades": "31"
    },
    {
      "date": "2025-04-17",
      "bid": "28.90",
      "ask": "29.60",
      "open": "29.80",
      "high": "30.00",
      "low": "28.90",
      "close": "29.90",
      "average": "29.3228",
      "volume": "4859",
      "turnover": "142350.5",
      "trades": "40"
    },
    {
      "date": "2025-04-22",
      "bid": "29.20",
      "ask": "29.80",
      "open": "29.60",
      "high": "30.60",
      "low": "29.10",
      "close": "29.40",
      "average": "29.8116",
      "volume": "6505",
      "turnover": "193911.7",
      "trades": "51"
    },
    {
      "date": "2025-04-23",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.80",
      "high": "30.80",
      "low": "29.70",
      "close": "29.80",
      "average": "30.1208",
      "volume": "3177",
      "turnover": "95693",
      "trades": "26"
    },
    {
      "date": "2025-04-24",
      "bid": "27.90",
      "ask": "28.00",
      "open": "30.00",
      "high": "30.30",
      "low": "27.60",
      "close": "27.90",
      "average": "28.0979",
      "volume": "90340",
      "turnover": "2538365.2",
      "trades": "271"
    },
    {
      "date": "2025-04-25",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.70",
      "high": "28.30",
      "low": "27.60",
      "close": "28.20",
      "average": "27.9364",
      "volume": "17211",
      "turnover": "480813.7",
      "trades": "102"
    },
    {
      "date": "2025-04-28",
      "bid": "25.00",
      "ask": "25.10",
      "open": "27.70",
      "high": "28.90",
      "low": "24.00",
      "close": "24.60",
      "average": "25.1117",
      "volume": "151012",
      "turnover": "3791764.9",
      "trades": "481"
    },
    {
      "date": "2025-04-29",
      "bid": "24.00",
      "ask": "24.40",
      "open": "25.10",
      "high": "25.10",
      "low": "23.10",
      "close": "24.50",
      "average": "24.2459",
      "volume": "61510",
      "turnover": "1492145.05",
      "trades": "191"
    },
    {
      "date": "2025-04-30",
      "bid": "23.90",
      "ask": "24.20",
      "open": "23.50",
      "high": "24.30",
      "low": "23.50",
      "close": "23.90",
      "average": "23.789",
      "volume": "25549",
      "turnover": "607776.1",
      "trades": "107"
    },
    {
      "date": "2025-05-02",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.40",
      "low": "23.60",
      "close": "23.80",
      "average": "23.9245",
      "volume": "32086",
      "turnover": "767642.1",
      "trades": "111"
    },
    {
      "date": "2025-05-05",
      "bid": "22.70",
      "ask": "23.10",
      "open": "23.90",
      "high": "23.90",
      "low": "22.10",
      "close": "23.10",
      "average": "23.0611",
      "volume": "33361",
      "turnover": "769349.65",
      "trades": "154"
    },
    {
      "date": "2025-05-06",
      "bid": "23.30",
      "ask": "23.50",
      "open": "23.10",
      "high": "23.80",
      "low": "22.80",
      "close": "23.30",
      "average": "23.1926",
      "volume": "19714",
      "turnover": "457268.15",
      "trades": "84"
    },
    {
      "date": "2025-05-07",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.90",
      "close": "23.00",
      "average": "23.0943",
      "volume": "22008",
      "turnover": "508237.8",
      "trades": "66"
    },
    {
      "date": "2025-05-08",
      "bid": "22.80",
      "ask": "23.40",
      "open": "23.00",
      "high": "23.60",
      "low": "22.80",
      "close": "22.80",
      "average": "23.336",
      "volume": "20171",
      "turnover": "470710.4",
      "trades": "75"
    },
    {
      "date": "2025-05-09",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.90",
      "high": "24.00",
      "low": "22.80",
      "close": "22.80",
      "average": "23.4403",
      "volume": "20856",
      "turnover": "489091",
      "trades": "84"
    },
    {
      "date": "2025-05-12",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.60",
      "low": "23.00",
      "close": "23.00",
      "average": "23.3834",
      "volume": "21593",
      "turnover": "505418.1",
      "trades": "87"
    },
    {
      "date": "2025-05-13",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.80",
      "low": "23.00",
      "close": "23.70",
      "average": "23.467",
      "volume": "16484",
      "turnover": "386830.7",
      "trades": "69"
    },
    {
      "date": "2025-05-14",
      "bid": "23.60",
      "ask": "23.90",
      "open": "23.40",
      "high": "24.00",
      "low": "23.20",
      "close": "23.90",
      "average": "23.798",
      "volume": "27477",
      "turnover": "653431.6",
      "trades": "152"
    },
    {
      "date": "2025-05-15",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.90",
      "high": "25.00",
      "low": "23.40",
      "close": "23.40",
      "average": "24.1926",
      "volume": "38363",
      "turnover": "927375.6",
      "trades": "135"
    },
    {
      "date": "2025-05-16",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.30",
      "high": "23.50",
      "low": "22.60",
      "close": "22.90",
      "average": "23.029",
      "volume": "77195",
      "turnover": "1777757",
      "trades": "185"
    },
    {
      "date": "2025-05-19",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.30",
      "high": "23.50",
      "low": "22.90",
      "close": "22.90",
      "average": "23.1009",
      "volume": "15979",
      "turnover": "369382.9",
      "trades": "61"
    },
    {
      "date": "2025-05-20",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.00",
      "high": "23.30",
      "low": "22.80",
      "close": "22.80",
      "average": "22.9735",
      "volume": "20914",
      "turnover": "480463.1",
      "trades": "70"
    },
    {
      "date": "2025-05-21",
      "bid": "23.50",
      "ask": "23.60",
      "open": "22.70",
      "high": "23.90",
      "low": "22.70",
      "close": "23.50",
      "average": "23.373",
      "volume": "18658",
      "turnover": "436093.9",
      "trades": "74"
    },
    {
      "date": "2025-05-22",
      "bid": "23.00",
      "ask": "23.40",
      "open": "23.70",
      "high": "24.10",
      "low": "22.90",
      "close": "22.90",
      "average": "23.6132",
      "volume": "18733",
      "turnover": "442345.9",
      "trades": "107"
    },
    {
      "date": "2025-05-23",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.60",
      "high": "23.90",
      "low": "23.10",
      "close": "23.20",
      "average": "23.5532",
      "volume": "12698",
      "turnover": "299051.3",
      "trades": "60"
    },
    {
      "date": "2025-05-26",
      "bid": "24.70",
      "ask": "25.40",
      "open": "25.20",
      "high": "27.00",
      "low": "24.60",
      "close": "24.60",
      "average": "25.7278",
      "volume": "417669",
      "turnover": "10740614.8",
      "trades": "446"
    },
    {
      "date": "2025-05-27",
      "bid": "23.40",
      "ask": "23.80",
      "open": "25.50",
      "high": "25.50",
      "low": "23.20",
      "close": "23.40",
      "average": "23.9854",
      "volume": "51073",
      "turnover": "1226705.89",
      "trades": "200"
    },
    {
      "date": "2025-05-28",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.40",
      "high": "23.80",
      "low": "22.90",
      "close": "23.10",
      "average": "23.1507",
      "volume": "130186",
      "turnover": "3013896.2",
      "trades": "169"
    },
    {
      "date": "2025-05-30",
      "bid": "24.20",
      "ask": "24.30",
      "open": "23.70",
      "high": "25.30",
      "low": "23.30",
      "close": "24.00",
      "average": "24.4253",
      "volume": "48043",
      "turnover": "1173465.39",
      "trades": "187"
    },
    {
      "date": "2025-06-02",
      "bid": "24.50",
      "ask": "24.90",
      "open": "24.20",
      "high": "25.00",
      "low": "24.20",
      "close": "24.60",
      "average": "24.4857",
      "volume": "22638",
      "turnover": "554376.8",
      "trades": "78"
    },
    {
      "date": "2025-06-03",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.80",
      "high": "26.70",
      "low": "25.30",
      "close": "25.70",
      "average": "25.8703",
      "volume": "23941",
      "turnover": "619360.9",
      "trades": "155"
    },
    {
      "date": "2025-06-04",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.50",
      "low": "25.60",
      "close": "25.70",
      "average": "26.1591",
      "volume": "46426",
      "turnover": "1214462.7",
      "trades": "143"
    },
    {
      "date": "2025-06-05",
      "bid": "26.60",
      "ask": "27.20",
      "open": "26.40",
      "high": "28.00",
      "low": "26.10",
      "close": "26.60",
      "average": "26.9236",
      "volume": "38641",
      "turnover": "1040418.95",
      "trades": "149"
    },
    {
      "date": "2025-06-09",
      "bid": "26.50",
      "ask": "26.90",
      "open": "27.50",
      "high": "27.50",
      "low": "26.30",
      "close": "26.50",
      "average": "26.6449",
      "volume": "18165",
      "turnover": "484018",
      "trades": "87"
    },
    {
      "date": "2025-06-10",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.40",
      "high": "27.20",
      "low": "25.80",
      "close": "26.20",
      "average": "26.5473",
      "volume": "34318",
      "turnover": "911048.3",
      "trades": "116"
    },
    {
      "date": "2025-06-11",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.40",
      "high": "26.60",
      "low": "25.50",
      "close": "26.00",
      "average": "26.0117",
      "volume": "49573",
      "turnover": "1289476.3",
      "trades": "126"
    },
    {
      "date": "2025-06-12",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.40",
      "high": "25.90",
      "low": "25.40",
      "close": "25.60",
      "average": "25.5752",
      "volume": "12612",
      "turnover": "322554.6",
      "trades": "52"
    },
    {
      "date": "2025-06-13",
      "bid": "25.10",
      "ask": "25.40",
      "open": "25.60",
      "high": "25.80",
      "low": "25.10",
      "close": "25.10",
      "average": "25.3195",
      "volume": "4970",
      "turnover": "125837.7",
      "trades": "36"
    },
    {
      "date": "2025-06-16",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.10",
      "high": "25.40",
      "low": "24.70",
      "close": "25.10",
      "average": "25.0179",
      "volume": "29481",
      "turnover": "737552.5",
      "trades": "64"
    },
    {
      "date": "2025-06-17",
      "bid": "24.70",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.30",
      "low": "24.30",
      "close": "25.10",
      "average": "24.8734",
      "volume": "41256",
      "turnover": "1026197.6",
      "trades": "99"
    },
    {
      "date": "2025-06-18",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.80",
      "low": "24.90",
      "close": "25.00",
      "average": "25.2742",
      "volume": "28555",
      "turnover": "721704.7",
      "trades": "67"
    },
    {
      "date": "2025-06-19",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.70",
      "close": "24.70",
      "average": "24.737",
      "volume": "5791",
      "turnover": "143252",
      "trades": "27"
    },
    {
      "date": "2025-06-23",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.90",
      "high": "24.90",
      "low": "24.00",
      "close": "24.60",
      "average": "24.333",
      "volume": "23072",
      "turnover": "561412",
      "trades": "63"
    },
    {
      "date": "2025-06-24",
      "bid": "25.10",
      "ask": "25.70",
      "open": "24.60",
      "high": "25.40",
      "low": "24.60",
      "close": "25.10",
      "average": "25.0503",
      "volume": "55914",
      "turnover": "1400809.05",
      "trades": "126"
    },
    {
      "date": "2025-06-25",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.10",
      "high": "26.90",
      "low": "25.20",
      "close": "25.80",
      "average": "25.9653",
      "volume": "40259",
      "turnover": "1045014.8",
      "trades": "153"
    },
    {
      "date": "2025-06-26",
      "bid": "25.20",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.8126",
      "volume": "11796",
      "turnover": "304493.1",
      "trades": "62"
    },
    {
      "date": "2025-06-27",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.90",
      "average": "25.6795",
      "volume": "14771",
      "turnover": "379311.6",
      "trades": "82"
    },
    {
      "date": "2025-06-30",
      "bid": "26.80",
      "ask": "27.00",
      "open": "25.90",
      "high": "27.40",
      "low": "25.90",
      "close": "26.80",
      "average": "26.8099",
      "volume": "21992",
      "turnover": "589132.45",
      "trades": "61"
    },
    {
      "date": "2025-07-01",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.80",
      "high": "26.80",
      "low": "25.80",
      "close": "26.40",
      "average": "26.3976",
      "volume": "32756",
      "turnover": "861713.2",
      "trades": "68"
    },
    {
      "date": "2025-07-02",
      "bid": "26.00",
      "ask": "26.50",
      "open": "26.40",
      "high": "27.30",
      "low": "25.70",
      "close": "25.70",
      "average": "26.7335",
      "volume": "23008",
      "turnover": "615485.55",
      "trades": "80"
    },
    {
      "date": "2025-07-03",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.50",
      "high": "26.50",
      "low": "25.40",
      "close": "25.40",
      "average": "25.9309",
      "volume": "29199",
      "turnover": "757170.15",
      "trades": "85"
    },
    {
      "date": "2025-07-04",
      "bid": "25.90",
      "ask": "26.20",
      "open": "25.40",
      "high": "26.60",
      "low": "25.40",
      "close": "25.90",
      "average": "25.9784",
      "volume": "52513",
      "turnover": "1364203.8",
      "trades": "112"
    },
    {
      "date": "2025-07-07",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.70",
      "low": "25.80",
      "close": "25.80",
      "average": "26.3979",
      "volume": "19278",
      "turnover": "508886.5",
      "trades": "81"
    },
    {
      "date": "2025-07-08",
      "bid": "26.30",
      "ask": "27.70",
      "open": "26.00",
      "high": "26.50",
      "low": "26.00",
      "close": "26.20",
      "average": "26.2869",
      "volume": "5619",
      "turnover": "147706",
      "trades": "39"
    },
    {
      "date": "2025-07-09",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.20",
      "high": "26.80",
      "low": "26.20",
      "close": "26.80",
      "average": "26.6843",
      "volume": "108155",
      "turnover": "2886024.3",
      "trades": "45"
    },
    {
      "date": "2025-07-10",
      "bid": "26.40",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.00",
      "low": "26.30",
      "close": "26.60",
      "average": "26.6938",
      "volume": "29615",
      "turnover": "790524.65",
      "trades": "59"
    },
    {
      "date": "2025-07-11",
      "bid": "26.30",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.60",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4048",
      "volume": "8897",
      "turnover": "234916.5",
      "trades": "41"
    },
    {
      "date": "2025-07-14",
      "bid": "27.20",
      "ask": "27.40",
      "open": "26.70",
      "high": "27.70",
      "low": "25.50",
      "close": "27.20",
      "average": "26.3985",
      "volume": "131575",
      "turnover": "3472295.2",
      "trades": "214"
    },
    {
      "date": "2025-07-15",
      "bid": "25.80",
      "ask": "26.30",
      "open": "27.50",
      "high": "27.50",
      "low": "25.70",
      "close": "26.20",
      "average": "26.1938",
      "volume": "42174",
      "turnover": "1104259",
      "trades": "146"
    },
    {
      "date": "2025-07-16",
      "bid": "25.40",
      "ask": "25.60",
      "open": "26.40",
      "high": "26.40",
      "low": "25.00",
      "close": "25.20",
      "average": "25.4892",
      "volume": "32478",
      "turnover": "827837.1",
      "trades": "111"
    },
    {
      "date": "2025-07-17",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.30",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0389",
      "volume": "24865",
      "turnover": "622991.2",
      "trades": "66"
    },
    {
      "date": "2025-07-18",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.40",
      "close": "24.90",
      "average": "24.9496",
      "volume": "20839",
      "turnover": "519923.8",
      "trades": "74"
    },
    {
      "date": "2025-07-21",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.30",
      "low": "24.70",
      "close": "24.70",
      "average": "24.8096",
      "volume": "11595",
      "turnover": "287667.8",
      "trades": "48"
    },
    {
      "date": "2025-07-22",
      "bid": "24.60",
      "ask": "24.70",
      "open": "26.00",
      "high": "26.00",
      "low": "24.30",
      "close": "24.30",
      "average": "24.7793",
      "volume": "32247",
      "turnover": "799087.9",
      "trades": "136"
    },
    {
      "date": "2025-07-23",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.00",
      "high": "25.10",
      "low": "23.90",
      "close": "25.10",
      "average": "24.1079",
      "volume": "54210",
      "turnover": "1306781.85",
      "trades": "178"
    },
    {
      "date": "2025-07-24",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.00",
      "high": "26.10",
      "low": "25.00",
      "close": "26.00",
      "average": "25.764",
      "volume": "27650",
      "turnover": "712375",
      "trades": "75"
    },
    {
      "date": "2025-07-25",
      "bid": "25.80",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.40",
      "low": "25.40",
      "close": "25.90",
      "average": "25.8018",
      "volume": "13908",
      "turnover": "358851.6",
      "trades": "80"
    },
    {
      "date": "2025-07-28",
      "bid": "25.30",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.30",
      "low": "25.30",
      "close": "25.40",
      "average": "25.9006",
      "volume": "20521",
      "turnover": "531506.5",
      "trades": "51"
    },
    {
      "date": "2025-07-29",
      "bid": "25.20",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.30",
      "low": "24.30",
      "close": "24.30",
      "average": "25.3923",
      "volume": "5571",
      "turnover": "141460.6",
      "trades": "42"
    },
    {
      "date": "2025-07-30",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.30",
      "high": "25.50",
      "low": "24.40",
      "close": "24.40",
      "average": "24.8073",
      "volume": "14470",
      "turnover": "358961.1",
      "trades": "55"
    },
    {
      "date": "2025-07-31",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.80",
      "low": "24.00",
      "close": "24.20",
      "average": "24.4304",
      "volume": "23082",
      "turnover": "563903.1",
      "trades": "72"
    },
    {
      "date": "2025-08-01",
      "bid": "24.20",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.40",
      "low": "24.20",
      "close": "24.50",
      "average": "24.4841",
      "volume": "10926",
      "turnover": "267515.45",
      "trades": "45"
    },
    {
      "date": "2025-08-04",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.70",
      "low": "23.50",
      "close": "24.30",
      "average": "24.0481",
      "volume": "33521",
      "turnover": "806117",
      "trades": "106"
    },
    {
      "date": "2025-08-05",
      "bid": "24.30",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.80",
      "low": "23.80",
      "close": "24.40",
      "average": "24.374",
      "volume": "40556",
      "turnover": "988525.9",
      "trades": "103"
    },
    {
      "date": "2025-08-06",
      "bid": "24.20",
      "ask": "24.60",
      "open": "24.10",
      "high": "24.70",
      "low": "24.10",
      "close": "24.20",
      "average": "24.4138",
      "volume": "4135",
      "turnover": "100959.05",
      "trades": "20"
    },
    {
      "date": "2025-08-07",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.10",
      "high": "24.80",
      "low": "24.10",
      "close": "24.80",
      "average": "24.2414",
      "volume": "6031",
      "turnover": "146199.6",
      "trades": "31"
    },
    {
      "date": "2025-08-08",
      "bid": "24.40",
      "ask": "24.70",
      "open": "24.10",
      "high": "24.90",
      "low": "24.10",
      "close": "24.70",
      "average": "24.4812",
      "volume": "7300",
      "turnover": "178712.8",
      "trades": "15"
    },
    {
      "date": "2025-08-11",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.80",
      "high": "25.20",
      "low": "24.60",
      "close": "24.80",
      "average": "24.7452",
      "volume": "10595",
      "turnover": "262175.2",
      "trades": "28"
    },
    {
      "date": "2025-08-12",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.70",
      "high": "24.80",
      "low": "24.40",
      "close": "24.80",
      "average": "24.4848",
      "volume": "5366",
      "turnover": "131385.4",
      "trades": "19"
    },
    {
      "date": "2025-08-13",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.50",
      "high": "24.80",
      "low": "23.70",
      "close": "24.00",
      "average": "24.071",
      "volume": "23170",
      "turnover": "557725.9",
      "trades": "60"
    },
    {
      "date": "2025-08-14",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.80",
      "high": "24.50",
      "low": "23.70",
      "close": "24.50",
      "average": "24.1874",
      "volume": "8798",
      "turnover": "212800.4",
      "trades": "20"
    },
    {
      "date": "2025-08-15",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.70",
      "low": "23.90",
      "close": "23.90",
      "average": "24.3651",
      "volume": "9064",
      "turnover": "220646.8",
      "trades": "25"
    },
    {
      "date": "2025-08-18",
      "bid": "24.60",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.20",
      "low": "24.30",
      "close": "25.00",
      "average": "24.922",
      "volume": "45897",
      "turnover": "1143846.7",
      "trades": "61"
    },
    {
      "date": "2025-08-19",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.00",
      "low": "24.40",
      "close": "24.80",
      "average": "24.5926",
      "volume": "9092",
      "turnover": "223595.6",
      "trades": "44"
    },
    {
      "date": "2025-08-20",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.10",
      "high": "25.10",
      "low": "24.50",
      "close": "24.60",
      "average": "24.7483",
      "volume": "3696",
      "turnover": "91475.2",
      "trades": "23"
    },
    {
      "date": "2025-08-21",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.40",
      "low": "23.80",
      "close": "23.90",
      "average": "24.0636",
      "volume": "31960",
      "turnover": "769072.6",
      "trades": "93"
    },
    {
      "date": "2025-08-22",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.10",
      "high": "25.00",
      "low": "23.80",
      "close": "24.40",
      "average": "24.0189",
      "volume": "19352",
      "turnover": "464813.5",
      "trades": "76"
    },
    {
      "date": "2025-08-25",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.70",
      "high": "25.00",
      "low": "24.00",
      "close": "24.00",
      "average": "24.3147",
      "volume": "32588",
      "turnover": "792012.05",
      "trades": "69"
    },
    {
      "date": "2025-08-26",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.70",
      "high": "24.30",
      "low": "23.50",
      "close": "23.70",
      "average": "23.7664",
      "volume": "17109",
      "turnover": "406619.4",
      "trades": "63"
    },
    {
      "date": "2025-08-27",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.20",
      "low": "23.80",
      "close": "24.00",
      "average": "23.9536",
      "volume": "4267",
      "turnover": "102210",
      "trades": "25"
    },
    {
      "date": "2025-08-28",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.00",
      "low": "23.60",
      "close": "23.90",
      "average": "23.6855",
      "volume": "10551",
      "turnover": "249905.3",
      "trades": "30"
    },
    {
      "date": "2025-08-29",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.60",
      "high": "23.90",
      "low": "23.50",
      "close": "23.50",
      "average": "23.6405",
      "volume": "5135",
      "turnover": "121394",
      "trades": "23"
    },
    {
      "date": "2025-09-01",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.80",
      "high": "23.90",
      "low": "23.80",
      "close": "23.80",
      "average": "23.8155",
      "volume": "504",
      "turnover": "12003",
      "trades": "17"
    },
    {
      "date": "2025-09-02",
      "bid": "23.10",
      "ask": "23.40",
      "open": "24.10",
      "high": "24.10",
      "low": "23.10",
      "close": "23.10",
      "average": "23.347",
      "volume": "14854",
      "turnover": "346796.8",
      "trades": "45"
    },
    {
      "date": "2025-09-03",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.40",
      "high": "23.70",
      "low": "23.10",
      "close": "23.40",
      "average": "23.2117",
      "volume": "9532",
      "turnover": "221253.7",
      "trades": "35"
    },
    {
      "date": "2025-09-04",
      "bid": "22.80",
      "ask": "23.30",
      "open": "23.60",
      "high": "23.60",
      "low": "22.90",
      "close": "23.00",
      "average": "23.0933",
      "volume": "17847",
      "turnover": "411529.3",
      "trades": "50"
    },
    {
      "date": "2025-09-05",
      "bid": "22.90",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.10",
      "low": "22.80",
      "close": "22.90",
      "average": "22.9096",
      "volume": "5521",
      "turnover": "126483.9",
      "trades": "35"
    },
    {
      "date": "2025-09-08",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.90",
      "high": "24.00",
      "low": "22.60",
      "close": "24.00",
      "average": "23.5676",
      "volume": "26892",
      "turnover": "633688.35",
      "trades": "95"
    },
    {
      "date": "2025-09-09",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.50",
      "high": "23.70",
      "low": "23.10",
      "close": "23.50",
      "average": "23.3848",
      "volume": "22412",
      "turnover": "524083.9",
      "trades": "41"
    },
    {
      "date": "2025-09-10",
      "bid": "23.70",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.10",
      "low": "23.60",
      "close": "23.70",
      "average": "23.8676",
      "volume": "13409",
      "turnover": "320037.95",
      "trades": "39"
    },
    {
      "date": "2025-09-11",
      "bid": "23.10",
      "ask": "23.50",
      "open": "23.90",
      "high": "23.90",
      "low": "23.10",
      "close": "23.30",
      "average": "23.5252",
      "volume": "8735",
      "turnover": "205493",
      "trades": "35"
    },
    {
      "date": "2025-09-12",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.60",
      "low": "23.00",
      "close": "23.20",
      "average": "23.1867",
      "volume": "12516",
      "turnover": "290204.8",
      "trades": "36"
    },
    {
      "date": "2025-09-15",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.10",
      "high": "24.60",
      "low": "22.60",
      "close": "22.90",
      "average": "23.0825",
      "volume": "17903",
      "turnover": "413246.3",
      "trades": "84"
    },
    {
      "date": "2025-09-16",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.50",
      "low": "22.30",
      "close": "23.20",
      "average": "22.6671",
      "volume": "81846",
      "turnover": "1855213.9",
      "trades": "187"
    },
    {
      "date": "2025-09-17",
      "bid": "22.60",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.20",
      "low": "22.20",
      "close": "22.60",
      "average": "22.6916",
      "volume": "8548",
      "turnover": "193968",
      "trades": "50"
    },
    {
      "date": "2025-09-18",
      "bid": "22.50",
      "ask": "22.80",
      "open": "23.50",
      "high": "23.50",
      "low": "22.10",
      "close": "22.50",
      "average": "22.6371",
      "volume": "6269",
      "turnover": "141911.8",
      "trades": "68"
    },
    {
      "date": "2025-09-19",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.50",
      "high": "23.10",
      "low": "22.40",
      "close": "22.80",
      "average": "22.55",
      "volume": "16321",
      "turnover": "368038.9",
      "trades": "57"
    },
    {
      "date": "2025-09-22",
      "bid": "22.90",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.50",
      "low": "22.60",
      "close": "22.90",
      "average": "22.8935",
      "volume": "8846",
      "turnover": "202515.6",
      "trades": "61"
    },
    {
      "date": "2025-09-23",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.80",
      "high": "23.00",
      "low": "22.40",
      "close": "22.80",
      "average": "22.5042",
      "volume": "334180",
      "turnover": "7520455",
      "trades": "44"
    },
    {
      "date": "2025-09-24",
      "bid": "22.80",
      "ask": "22.90",
      "open": "22.60",
      "high": "23.00",
      "low": "22.50",
      "close": "22.90",
      "average": "22.7436",
      "volume": "5164",
      "turnover": "117448.2",
      "trades": "29"
    },
    {
      "date": "2025-09-25",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.70",
      "close": "23.00",
      "average": "22.9953",
      "volume": "6805",
      "turnover": "156483",
      "trades": "25"
    },
    {
      "date": "2025-09-26",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.50",
      "low": "22.70",
      "close": "23.00",
      "average": "22.8798",
      "volume": "8079",
      "turnover": "184846.1",
      "trades": "36"
    },
    {
      "date": "2025-09-29",
      "bid": "22.80",
      "ask": "22.90",
      "open": "23.40",
      "high": "23.40",
      "low": "22.70",
      "close": "22.70",
      "average": "23.1073",
      "volume": "7572",
      "turnover": "174978.95",
      "trades": "41"
    },
    {
      "date": "2025-09-30",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.30",
      "high": "23.30",
      "low": "22.60",
      "close": "23.00",
      "average": "22.7296",
      "volume": "10158",
      "turnover": "230886.9",
      "trades": "34"
    },
    {
      "date": "2025-10-01",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.80",
      "high": "23.00",
      "low": "22.60",
      "close": "23.00",
      "average": "22.8344",
      "volume": "4049",
      "turnover": "92456.3",
      "trades": "33"
    },
    {
      "date": "2025-10-02",
      "bid": "22.90",
      "ask": "23.30",
      "open": "22.70",
      "high": "23.50",
      "low": "22.70",
      "close": "23.20",
      "average": "23.1152",
      "volume": "7823",
      "turnover": "180830.6",
      "trades": "34"
    },
    {
      "date": "2025-10-03",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.50",
      "low": "22.90",
      "close": "23.50",
      "average": "23.1512",
      "volume": "5088",
      "turnover": "117793.5",
      "trades": "34"
    },
    {
      "date": "2025-10-06",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.50",
      "low": "23.00",
      "close": "23.20",
      "average": "23.1723",
      "volume": "1181",
      "turnover": "27366.5",
      "trades": "30"
    },
    {
      "date": "2025-10-07",
      "bid": "22.90",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.40",
      "low": "23.00",
      "close": "23.20",
      "average": "23.1344",
      "volume": "4374",
      "turnover": "101189.9",
      "trades": "45"
    },
    {
      "date": "2025-10-08",
      "bid": "22.90",
      "ask": "23.00",
      "open": "23.20",
      "high": "23.40",
      "low": "22.90",
      "close": "22.90",
      "average": "23.0126",
      "volume": "3246",
      "turnover": "74698.8",
      "trades": "32"
    },
    {
      "date": "2025-10-09",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.00",
      "high": "23.80",
      "low": "23.00",
      "close": "23.20",
      "average": "23.5168",
      "volume": "26364",
      "turnover": "620070",
      "trades": "96"
    },
    {
      "date": "2025-10-10",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.70",
      "high": "24.80",
      "low": "23.40",
      "close": "24.20",
      "average": "24.3216",
      "volume": "37228",
      "turnover": "905443.7",
      "trades": "104"
    },
    {
      "date": "2025-10-13",
      "bid": "23.60",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.50",
      "low": "23.70",
      "close": "24.30",
      "average": "24.063",
      "volume": "33021",
      "turnover": "794583",
      "trades": "42"
    },
    {
      "date": "2025-10-14",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.60",
      "low": "23.70",
      "close": "24.40",
      "average": "24.1489",
      "volume": "5948",
      "turnover": "143637.5",
      "trades": "31"
    },
    {
      "date": "2025-10-15",
      "bid": "25.10",
      "ask": "25.30",
      "open": "24.60",
      "high": "25.30",
      "low": "24.40",
      "close": "25.30",
      "average": "24.8223",
      "volume": "8646",
      "turnover": "214613.3",
      "trades": "35"
    },
    {
      "date": "2025-10-16",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.40",
      "high": "26.80",
      "low": "25.30",
      "close": "25.90",
      "average": "25.9744",
      "volume": "28349",
      "turnover": "736343.3",
      "trades": "50"
    },
    {
      "date": "2025-10-17",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.70",
      "high": "25.70",
      "low": "24.90",
      "close": "25.20",
      "average": "25.4842",
      "volume": "5646",
      "turnover": "143884",
      "trades": "27"
    },
    {
      "date": "2025-10-20",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.40",
      "high": "26.00",
      "low": "24.60",
      "close": "24.80",
      "average": "25.5373",
      "volume": "16166",
      "turnover": "412836.8",
      "trades": "56"
    },
    {
      "date": "2025-10-21",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.10",
      "high": "25.70",
      "low": "24.40",
      "close": "25.10",
      "average": "25.0056",
      "volume": "7573",
      "turnover": "189367.2",
      "trades": "33"
    },
    {
      "date": "2025-10-22",
      "bid": "25.00",
      "ask": "25.60",
      "open": "24.90",
      "high": "25.40",
      "low": "24.60",
      "close": "25.30",
      "average": "24.861",
      "volume": "11696",
      "turnover": "290621.8",
      "trades": "21"
    },
    {
      "date": "2025-10-23",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.00",
      "high": "26.20",
      "low": "24.50",
      "close": "24.70",
      "average": "25.1992",
      "volume": "14270",
      "turnover": "359591.9",
      "trades": "39"
    },
    {
      "date": "2025-10-24",
      "bid": "26.70",
      "ask": "27.40",
      "open": "24.80",
      "high": "27.50",
      "low": "24.70",
      "close": "27.50",
      "average": "26.2573",
      "volume": "46818",
      "turnover": "1229314.3",
      "trades": "147"
    },
    {
      "date": "2025-10-27",
      "bid": "21.70",
      "ask": "21.90",
      "open": "27.50",
      "high": "27.50",
      "low": "21.70",
      "close": "21.90",
      "average": "22.969",
      "volume": "454141",
      "turnover": "10430532.9",
      "trades": "836"
    },
    {
      "date": "2025-10-28",
      "bid": "20.20",
      "ask": "20.60",
      "open": "22.00",
      "high": "22.30",
      "low": "19.50",
      "close": "20.00",
      "average": "20.5385",
      "volume": "248619",
      "turnover": "5101226.3",
      "trades": "572"
    },
    {
      "date": "2025-10-29",
      "bid": "19.55",
      "ask": "19.65",
      "open": "20.70",
      "high": "20.70",
      "low": "19.10",
      "close": "19.65",
      "average": "19.7056",
      "volume": "137521",
      "turnover": "2709935.6",
      "trades": "260"
    },
    {
      "date": "2025-10-30",
      "bid": "18.85",
      "ask": "19.05",
      "open": "19.70",
      "high": "19.70",
      "low": "18.80",
      "close": "18.85",
      "average": "19.0839",
      "volume": "76906",
      "turnover": "1467692.15",
      "trades": "235"
    },
    {
      "date": "2025-10-31",
      "bid": "19.05",
      "ask": "19.35",
      "open": "18.85",
      "high": "19.40",
      "low": "18.75",
      "close": "19.30",
      "average": "19.0812",
      "volume": "15586",
      "turnover": "297399.8",
      "trades": "57"
    },
    {
      "date": "2025-11-03",
      "bid": "18.85",
      "ask": "18.95",
      "open": "19.20",
      "high": "19.65",
      "low": "18.75",
      "close": "18.75",
      "average": "19.0128",
      "volume": "32910",
      "turnover": "625711.95",
      "trades": "115"
    },
    {
      "date": "2025-11-04",
      "bid": "18.35",
      "ask": "18.50",
      "open": "18.80",
      "high": "19.45",
      "low": "17.50",
      "close": "18.00",
      "average": "18.1464",
      "volume": "65620",
      "turnover": "1190767.45",
      "trades": "149"
    },
    {
      "date": "2025-11-05",
      "bid": "18.75",
      "ask": "19.20",
      "open": "18.05",
      "high": "19.45",
      "low": "18.05",
      "close": "18.70",
      "average": "18.8216",
      "volume": "77565",
      "turnover": "1459897.85",
      "trades": "159"
    },
    {
      "date": "2025-11-06",
      "bid": "17.95",
      "ask": "18.15",
      "open": "19.50",
      "high": "19.50",
      "low": "17.60",
      "close": "17.90",
      "average": "18.1291",
      "volume": "51106",
      "turnover": "926507.7",
      "trades": "133"
    },
    {
      "date": "2025-11-07",
      "bid": "17.55",
      "ask": "17.70",
      "open": "18.50",
      "high": "19.35",
      "low": "17.35",
      "close": "17.35",
      "average": "17.8538",
      "volume": "48999",
      "turnover": "874816.55",
      "trades": "174"
    },
    {
      "date": "2025-11-10",
      "bid": "17.45",
      "ask": "17.60",
      "open": "17.50",
      "high": "17.95",
      "low": "17.45",
      "close": "17.95",
      "average": "17.6898",
      "volume": "40509",
      "turnover": "716596.9",
      "trades": "100"
    },
    {
      "date": "2025-11-11",
      "bid": "17.55",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.25",
      "low": "17.05",
      "close": "17.05",
      "average": "17.4613",
      "volume": "40052",
      "turnover": "699938.4",
      "trades": "114"
    },
    {
      "date": "2025-11-12",
      "bid": "17.95",
      "ask": "18.60",
      "open": "17.35",
      "high": "18.70",
      "low": "17.25",
      "close": "18.55",
      "average": "18.0332",
      "volume": "67033",
      "turnover": "1208820.25",
      "trades": "108"
    },
    {
      "date": "2025-11-13",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.65",
      "high": "18.90",
      "low": "18.05",
      "close": "18.90",
      "average": "18.5312",
      "volume": "13910",
      "turnover": "257769.3",
      "trades": "58"
    },
    {
      "date": "2025-11-14",
      "bid": "18.00",
      "ask": "18.50",
      "open": "18.95",
      "high": "18.95",
      "low": "17.95",
      "close": "18.70",
      "average": "18.2564",
      "volume": "23157",
      "turnover": "422762.9",
      "trades": "76"
    },
    {
      "date": "2025-11-17",
      "bid": "17.80",
      "ask": "18.05",
      "open": "18.20",
      "high": "18.70",
      "low": "17.55",
      "close": "18.05",
      "average": "17.8747",
      "volume": "20868",
      "turnover": "373009.2",
      "trades": "67"
    },
    {
      "date": "2025-11-18",
      "bid": "17.40",
      "ask": "18.05",
      "open": "17.85",
      "high": "18.10",
      "low": "17.35",
      "close": "18.10",
      "average": "17.7571",
      "volume": "21234",
      "turnover": "377054.4",
      "trades": "41"
    },
    {
      "date": "2025-11-19",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.70",
      "high": "18.70",
      "low": "17.50",
      "close": "18.30",
      "average": "18.0029",
      "volume": "19187",
      "turnover": "345390.85",
      "trades": "62"
    },
    {
      "date": "2025-11-20",
      "bid": "17.70",
      "ask": "18.25",
      "open": "18.35",
      "high": "18.65",
      "low": "17.70",
      "close": "18.30",
      "average": "18.00",
      "volume": "17880",
      "turnover": "321840.45",
      "trades": "58"
    },
    {
      "date": "2025-11-21",
      "bid": "18.10",
      "ask": "18.30",
      "open": "18.25",
      "high": "18.25",
      "low": "17.80",
      "close": "18.10",
      "average": "18.0814",
      "volume": "8540",
      "turnover": "154413.85",
      "trades": "43"
    },
    {
      "date": "2025-11-24",
      "bid": "17.60",
      "ask": "18.25",
      "open": "18.30",
      "high": "18.30",
      "low": "17.50",
      "close": "17.60",
      "average": "17.7278",
      "volume": "29682",
      "turnover": "526361.85",
      "trades": "67"
    },
    {
      "date": "2025-11-25",
      "bid": "17.05",
      "ask": "17.45",
      "open": "17.55",
      "high": "18.00",
      "low": "16.85",
      "close": "16.85",
      "average": "17.0862",
      "volume": "52162",
      "turnover": "891241.83",
      "trades": "153"
    },
    {
      "date": "2025-11-26",
      "bid": "17.30",
      "ask": "17.75",
      "open": "16.95",
      "high": "17.70",
      "low": "16.95",
      "close": "16.95",
      "average": "17.3217",
      "volume": "43288",
      "turnover": "749823.3",
      "trades": "143"
    },
    {
      "date": "2025-11-27",
      "bid": "17.15",
      "ask": "17.30",
      "open": "17.55",
      "high": "17.75",
      "low": "16.80",
      "close": "17.00",
      "average": "17.081",
      "volume": "22532",
      "turnover": "384868.4",
      "trades": "185"
    },
    {
      "date": "2025-11-28",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.75",
      "high": "17.75",
      "low": "16.70",
      "close": "16.70",
      "average": "17.0288",
      "volume": "46116",
      "turnover": "785620.05",
      "trades": "96"
    },
    {
      "date": "2025-12-01",
      "bid": "16.55",
      "ask": "16.95",
      "open": "16.75",
      "high": "17.00",
      "low": "16.00",
      "close": "16.95",
      "average": "16.4697",
      "volume": "33264",
      "turnover": "547831.38",
      "trades": "91"
    },
    {
      "date": "2025-12-02",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.55",
      "high": "17.55",
      "low": "16.55",
      "close": "16.80",
      "average": "17.2817",
      "volume": "63160",
      "turnover": "1091509.75",
      "trades": "67"
    },
    {
      "date": "2025-12-03",
      "bid": "16.40",
      "ask": "16.55",
      "open": "16.70",
      "high": "16.75",
      "low": "15.90",
      "close": "16.50",
      "average": "16.3993",
      "volume": "61019",
      "turnover": "1000669.05",
      "trades": "94"
    },
    {
      "date": "2025-12-04",
      "bid": "16.25",
      "ask": "16.45",
      "open": "16.15",
      "high": "17.25",
      "low": "16.15",
      "close": "16.40",
      "average": "16.4471",
      "volume": "11433",
      "turnover": "188039.55",
      "trades": "74"
    },
    {
      "date": "2025-12-05",
      "bid": "16.45",
      "ask": "16.70",
      "open": "16.45",
      "high": "16.80",
      "low": "16.35",
      "close": "16.80",
      "average": "16.5584",
      "volume": "4744",
      "turnover": "78553.05",
      "trades": "27"
    },
    {
      "date": "2025-12-08",
      "bid": "16.55",
      "ask": "16.80",
      "open": "16.70",
      "high": "17.00",
      "low": "16.50",
      "close": "16.80",
      "average": "16.8183",
      "volume": "18369",
      "turnover": "308934.55",
      "trades": "60"
    },
    {
      "date": "2025-12-09",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.55",
      "high": "16.95",
      "low": "16.30",
      "close": "16.95",
      "average": "16.632",
      "volume": "9984",
      "turnover": "166053.6",
      "trades": "46"
    },
    {
      "date": "2025-12-10",
      "bid": "16.75",
      "ask": "16.95",
      "open": "16.80",
      "high": "16.95",
      "low": "16.65",
      "close": "16.90",
      "average": "16.7832",
      "volume": "14087",
      "turnover": "236425.4",
      "trades": "31"
    },
    {
      "date": "2025-12-11",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.65",
      "high": "16.90",
      "low": "16.65",
      "close": "16.80",
      "average": "16.7431",
      "volume": "6763",
      "turnover": "113233.3",
      "trades": "34"
    },
    {
      "date": "2025-12-12",
      "bid": "16.65",
      "ask": "17.00",
      "open": "16.80",
      "high": "17.15",
      "low": "16.60",
      "close": "16.80",
      "average": "16.8607",
      "volume": "19733",
      "turnover": "332635.77",
      "trades": "81"
    },
    {
      "date": "2025-12-15",
      "bid": "16.65",
      "ask": "16.95",
      "open": "16.65",
      "high": "17.05",
      "low": "16.55",
      "close": "16.80",
      "average": "16.7864",
      "volume": "4910",
      "turnover": "82421.3",
      "trades": "32"
    },
    {
      "date": "2025-12-16",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.65",
      "high": "16.95",
      "low": "16.40",
      "close": "16.40",
      "average": "16.6351",
      "volume": "21233",
      "turnover": "353212.95",
      "trades": "51"
    },
    {
      "date": "2025-12-17",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.75",
      "low": "16.15",
      "close": "16.20",
      "average": "16.4062",
      "volume": "6253",
      "turnover": "102525.5",
      "trades": "50"
    },
    {
      "date": "2025-12-18",
      "bid": "18.60",
      "ask": "18.85",
      "open": "16.55",
      "high": "19.00",
      "low": "16.55",
      "close": "18.90",
      "average": "18.0124",
      "volume": "236038",
      "turnover": "4250133.15",
      "trades": "516"
    },
    {
      "date": "2025-12-19",
      "bid": "18.65",
      "ask": "18.70",
      "open": "18.90",
      "high": "19.60",
      "low": "18.40",
      "close": "18.40",
      "average": "19.1836",
      "volume": "58987",
      "turnover": "1131587.08",
      "trades": "155"
    },
    {
      "date": "2025-12-22",
      "bid": "17.35",
      "ask": "18.05",
      "open": "18.50",
      "high": "18.95",
      "low": "17.30",
      "close": "17.30",
      "average": "17.9402",
      "volume": "27897",
      "turnover": "500478.05",
      "trades": "101"
    },
    {
      "date": "2025-12-23",
      "bid": "18.10",
      "ask": "18.15",
      "open": "17.35",
      "high": "18.30",
      "low": "17.35",
      "close": "18.15",
      "average": "17.9986",
      "volume": "23052",
      "turnover": "414903.35",
      "trades": "69"
    },
    {
      "date": "2025-12-29",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.20",
      "high": "18.70",
      "low": "17.90",
      "close": "18.00",
      "average": "18.2776",
      "volume": "34079",
      "turnover": "622883.7",
      "trades": "133"
    },
    {
      "date": "2025-12-30",
      "bid": "17.55",
      "ask": "17.80",
      "open": "17.80",
      "high": "18.20",
      "low": "17.30",
      "close": "17.30",
      "average": "17.7521",
      "volume": "53896",
      "turnover": "956766.8",
      "trades": "158"
    },
    {
      "date": "2026-01-02",
      "bid": "17.35",
      "ask": "17.45",
      "open": "17.30",
      "high": "17.55",
      "low": "17.05",
      "close": "17.45",
      "average": "17.3279",
      "volume": "24991",
      "turnover": "433042.25",
      "trades": "78"
    },
    {
      "date": "2026-01-05",
      "bid": "16.70",
      "ask": "17.05",
      "open": "17.30",
      "high": "17.30",
      "low": "16.55",
      "close": "16.60",
      "average": "16.8126",
      "volume": "36114",
      "turnover": "607171.15",
      "trades": "109"
    },
    {
      "date": "2026-01-07",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.90",
      "high": "16.90",
      "low": "16.45",
      "close": "16.75",
      "average": "16.5689",
      "volume": "39134",
      "turnover": "648407.6",
      "trades": "92"
    },
    {
      "date": "2026-01-08",
      "bid": "16.95",
      "ask": "17.10",
      "open": "16.75",
      "high": "17.15",
      "low": "16.65",
      "close": "17.10",
      "average": "16.9802",
      "volume": "6854",
      "turnover": "116382.55",
      "trades": "30"
    },
    {
      "date": "2026-01-09",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.95",
      "high": "17.40",
      "low": "16.65",
      "close": "16.65",
      "average": "17.009",
      "volume": "17494",
      "turnover": "297556",
      "trades": "72"
    },
    {
      "date": "2026-01-12",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.70",
      "high": "17.00",
      "low": "16.65",
      "close": "16.80",
      "average": "16.7648",
      "volume": "18763",
      "turnover": "314558.35",
      "trades": "46"
    },
    {
      "date": "2026-01-13",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.70",
      "high": "16.95",
      "low": "16.50",
      "close": "16.60",
      "average": "16.6799",
      "volume": "35552",
      "turnover": "593004.25",
      "trades": "45"
    },
    {
      "date": "2026-01-14",
      "bid": "16.50",
      "ask": "16.65",
      "open": "16.75",
      "high": "16.75",
      "low": "16.60",
      "close": "16.65",
      "average": "16.6368",
      "volume": "4296",
      "turnover": "71471.75",
      "trades": "29"
    },
    {
      "date": "2026-01-15",
      "bid": "16.65",
      "ask": "16.90",
      "open": "16.60",
      "high": "16.95",
      "low": "16.60",
      "close": "16.65",
      "average": "16.7332",
      "volume": "10434",
      "turnover": "174594.2",
      "trades": "24"
    },
    {
      "date": "2026-01-16",
      "bid": "16.75",
      "ask": "16.90",
      "open": "16.65",
      "high": "16.90",
      "low": "16.65",
      "close": "16.90",
      "average": "16.7431",
      "volume": "4217",
      "turnover": "70605.6",
      "trades": "21"
    },
    {
      "date": "2026-01-19",
      "bid": "16.50",
      "ask": "16.75",
      "open": "16.70",
      "high": "16.75",
      "low": "16.05",
      "close": "16.75",
      "average": "16.4158",
      "volume": "33281",
      "turnover": "546335.9",
      "trades": "64"
    },
    {
      "date": "2026-01-20",
      "bid": "16.35",
      "ask": "16.70",
      "open": "16.35",
      "high": "16.65",
      "low": "16.35",
      "close": "16.35",
      "average": "16.3964",
      "volume": "7371",
      "turnover": "120857.65",
      "trades": "20"
    },
    {
      "date": "2026-01-21",
      "bid": "16.55",
      "ask": "16.70",
      "open": "16.70",
      "high": "16.70",
      "low": "16.35",
      "close": "16.65",
      "average": "16.629",
      "volume": "6308",
      "turnover": "104895.75",
      "trades": "21"
    },
    {
      "date": "2026-01-22",
      "bid": "16.35",
      "ask": "16.45",
      "open": "16.90",
      "high": "16.90",
      "low": "16.00",
      "close": "16.45",
      "average": "16.2936",
      "volume": "15945",
      "turnover": "259801.9",
      "trades": "49"
    },
    {
      "date": "2026-01-23",
      "bid": "16.30",
      "ask": "16.60",
      "open": "16.40",
      "high": "16.60",
      "low": "16.15",
      "close": "16.60",
      "average": "16.281",
      "volume": "12678",
      "turnover": "206410.2",
      "trades": "58"
    },
    {
      "date": "2026-01-26",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.25",
      "high": "16.60",
      "low": "16.25",
      "close": "16.50",
      "average": "16.3462",
      "volume": "6023",
      "turnover": "98453.05",
      "trades": "29"
    },
    {
      "date": "2026-01-27",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.50",
      "high": "16.70",
      "low": "16.20",
      "close": "16.25",
      "average": "16.298",
      "volume": "15696",
      "turnover": "255813.05",
      "trades": "61"
    },
    {
      "date": "2026-01-28",
      "bid": "16.25",
      "ask": "16.40",
      "open": "16.25",
      "high": "16.50",
      "low": "16.20",
      "close": "16.25",
      "average": "16.3011",
      "volume": "5648",
      "turnover": "92068.6",
      "trades": "34"
    },
    {
      "date": "2026-01-29",
      "bid": "16.35",
      "ask": "16.45",
      "open": "16.60",
      "high": "17.05",
      "low": "16.25",
      "close": "16.45",
      "average": "16.5902",
      "volume": "9759",
      "turnover": "161903.45",
      "trades": "50"
    },
    {
      "date": "2026-01-30",
      "bid": "16.55",
      "ask": "16.60",
      "open": "16.45",
      "high": "16.70",
      "low": "16.30",
      "close": "16.60",
      "average": "16.6217",
      "volume": "4286",
      "turnover": "71240.5",
      "trades": "23"
    },
    {
      "date": "2026-02-02",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.55",
      "high": "16.55",
      "low": "16.15",
      "close": "16.50",
      "average": "16.4348",
      "volume": "20160",
      "turnover": "331313.25",
      "trades": "73"
    },
    {
      "date": "2026-02-03",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.50",
      "high": "16.65",
      "low": "16.30",
      "close": "16.60",
      "average": "16.3917",
      "volume": "21628",
      "turnover": "354518.9",
      "trades": "41"
    },
    {
      "date": "2026-02-04",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.70",
      "high": "16.90",
      "low": "16.20",
      "close": "16.55",
      "average": "16.4876",
      "volume": "20728",
      "turnover": "341755.55",
      "trades": "31"
    },
    {
      "date": "2026-02-05",
      "bid": "16.20",
      "ask": "16.25",
      "open": "16.40",
      "high": "16.60",
      "low": "16.05",
      "close": "16.25",
      "average": "16.1681",
      "volume": "13529",
      "turnover": "218737.65",
      "trades": "41"
    },
    {
      "date": "2026-02-06",
      "bid": "17.05",
      "ask": "17.25",
      "open": "16.75",
      "high": "18.15",
      "low": "15.40",
      "close": "17.25",
      "average": "16.8938",
      "volume": "85030",
      "turnover": "1436421.05",
      "trades": "166"
    },
    {
      "date": "2026-02-09",
      "bid": "16.25",
      "ask": "16.70",
      "open": "17.25",
      "high": "17.25",
      "low": "16.25",
      "close": "16.30",
      "average": "16.5074",
      "volume": "30967",
      "turnover": "511185.7",
      "trades": "80"
    },
    {
      "date": "2026-02-10",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.60",
      "low": "16.05",
      "close": "16.30",
      "average": "16.1949",
      "volume": "16749",
      "turnover": "271248",
      "trades": "51"
    },
    {
      "date": "2026-02-11",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.25",
      "low": "15.80",
      "close": "16.00",
      "average": "16.0058",
      "volume": "60468",
      "turnover": "967915.35",
      "trades": "44"
    },
    {
      "date": "2026-02-12",
      "bid": "15.95",
      "ask": "16.15",
      "open": "16.00",
      "high": "16.50",
      "low": "15.80",
      "close": "16.05",
      "average": "15.9684",
      "volume": "16547",
      "turnover": "264229.5",
      "trades": "43"
    },
    {
      "date": "2026-02-13",
      "bid": "15.90",
      "ask": "16.05",
      "open": "16.90",
      "high": "16.90",
      "low": "15.85",
      "close": "15.90",
      "average": "16.0518",
      "volume": "17018",
      "turnover": "273169.4",
      "trades": "40"
    },
    {
      "date": "2026-02-16",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.65",
      "high": "16.65",
      "low": "15.75",
      "close": "16.10",
      "average": "15.9656",
      "volume": "5049",
      "turnover": "80610.4",
      "trades": "23"
    },
    {
      "date": "2026-02-17",
      "bid": "15.95",
      "ask": "16.10",
      "open": "15.75",
      "high": "16.15",
      "low": "15.70",
      "close": "16.10",
      "average": "15.8112",
      "volume": "2808",
      "turnover": "44397.85",
      "trades": "12"
    },
    {
      "date": "2026-02-18",
      "bid": "15.80",
      "ask": "16.00",
      "open": "15.80",
      "high": "16.00",
      "low": "15.70",
      "close": "15.80",
      "average": "15.8485",
      "volume": "13546",
      "turnover": "214699.05",
      "trades": "30"
    },
    {
      "date": "2026-02-19",
      "bid": "15.80",
      "ask": "16.05",
      "open": "15.80",
      "high": "16.50",
      "low": "15.60",
      "close": "15.85",
      "average": "16.0027",
      "volume": "20845",
      "turnover": "333576.8",
      "trades": "40"
    },
    {
      "date": "2026-02-20",
      "bid": "15.80",
      "ask": "16.05",
      "open": "15.80",
      "high": "16.20",
      "low": "15.70",
      "close": "15.80",
      "average": "15.9223",
      "volume": "3646",
      "turnover": "58052.7",
      "trades": "20"
    },
    {
      "date": "2026-02-23",
      "bid": "15.60",
      "ask": "15.95",
      "open": "16.35",
      "high": "16.45",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9768",
      "volume": "21140",
      "turnover": "337750.2",
      "trades": "38"
    },
    {
      "date": "2026-02-24",
      "bid": "15.60",
      "ask": "15.90",
      "open": "15.60",
      "high": "15.90",
      "low": "15.40",
      "close": "15.90",
      "average": "15.591",
      "volume": "9570",
      "turnover": "149205.8",
      "trades": "25"
    },
    {
      "date": "2026-02-25",
      "bid": "15.65",
      "ask": "15.85",
      "open": "15.75",
      "high": "16.05",
      "low": "15.75",
      "close": "15.75",
      "average": "15.7905",
      "volume": "2179",
      "turnover": "34407.55",
      "trades": "22"
    },
    {
      "date": "2026-02-26",
      "bid": "15.65",
      "ask": "15.95",
      "open": "16.40",
      "high": "16.40",
      "low": "15.70",
      "close": "15.95",
      "average": "15.9591",
      "volume": "5563",
      "turnover": "88780.6",
      "trades": "29"
    },
    {
      "date": "2026-02-27",
      "bid": "15.80",
      "ask": "15.95",
      "open": "15.95",
      "high": "15.95",
      "low": "15.65",
      "close": "15.95",
      "average": "15.8074",
      "volume": "12157",
      "turnover": "192170.95",
      "trades": "50"
    },
    {
      "date": "2026-03-02",
      "bid": "15.90",
      "ask": "16.20",
      "open": "15.80",
      "high": "16.40",
      "low": "15.60",
      "close": "15.90",
      "average": "15.9668",
      "volume": "7447",
      "turnover": "118895.85",
      "trades": "26"
    },
    {
      "date": "2026-03-03",
      "bid": "15.10",
      "ask": "15.25",
      "open": "15.90",
      "high": "15.90",
      "low": "14.80",
      "close": "15.30",
      "average": "15.2206",
      "volume": "14366",
      "turnover": "218653.63",
      "trades": "44"
    },
    {
      "date": "2026-03-04",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.05",
      "high": "15.80",
      "low": "15.05",
      "close": "15.45",
      "average": "15.2884",
      "volume": "8496",
      "turnover": "129890.45",
      "trades": "30"
    },
    {
      "date": "2026-03-05",
      "bid": "15.45",
      "ask": "15.95",
      "open": "15.15",
      "high": "15.65",
      "low": "15.15",
      "close": "15.40",
      "average": "15.5716",
      "volume": "5258",
      "turnover": "81875.25",
      "trades": "18"
    },
    {
      "date": "2026-03-06",
      "bid": "15.60",
      "ask": "15.65",
      "open": "15.45",
      "high": "15.95",
      "low": "15.45",
      "close": "15.65",
      "average": "15.707",
      "volume": "2136",
      "turnover": "33531.35",
      "trades": "14"
    },
    {
      "date": "2026-03-09",
      "bid": "15.30",
      "ask": "15.35",
      "open": "15.00",
      "high": "15.70",
      "low": "15.00",
      "close": "15.30",
      "average": "15.3157",
      "volume": "3410",
      "turnover": "52268.08",
      "trades": "24"
    },
    {
      "date": "2026-03-10",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.55",
      "high": "15.55",
      "low": "15.00",
      "close": "15.20",
      "average": "15.1052",
      "volume": "3698",
      "turnover": "55858.95",
      "trades": "13"
    },
    {
      "date": "2026-03-11",
      "bid": "15.00",
      "ask": "15.40",
      "open": "15.30",
      "high": "15.45",
      "low": "14.95",
      "close": "14.95",
      "average": "15.0958",
      "volume": "7941",
      "turnover": "119878.15",
      "trades": "20"
    },
    {
      "date": "2026-03-12",
      "bid": "15.15",
      "ask": "15.40",
      "open": "15.00",
      "high": "15.55",
      "low": "15.00",
      "close": "15.45",
      "average": "15.2861",
      "volume": "1262",
      "turnover": "19291",
      "trades": "13"
    },
    {
      "date": "2026-03-13",
      "bid": "14.60",
      "ask": "14.80",
      "open": "15.15",
      "high": "15.15",
      "low": "14.60",
      "close": "14.60",
      "average": "14.7981",
      "volume": "41271",
      "turnover": "610731",
      "trades": "86"
    },
    {
      "date": "2026-03-16",
      "bid": "14.00",
      "ask": "14.05",
      "open": "14.60",
      "high": "14.65",
      "low": "14.00",
      "close": "14.00",
      "average": "14.189",
      "volume": "37107",
      "turnover": "526510.55",
      "trades": "114"
    },
    {
      "date": "2026-03-17",
      "bid": "15.00",
      "ask": "15.30",
      "open": "14.00",
      "high": "15.65",
      "low": "13.70",
      "close": "15.30",
      "average": "15.0136",
      "volume": "2848100",
      "turnover": "37184269.7",
      "trades": "147"
    },
    {
      "date": "2026-03-18",
      "bid": "14.85",
      "ask": "14.95",
      "open": "15.30",
      "high": "15.30",
      "low": "14.60",
      "close": "14.80",
      "average": "14.9994",
      "volume": "39039",
      "turnover": "585562.3",
      "trades": "184"
    },
    {
      "date": "2026-03-19",
      "bid": "14.55",
      "ask": "14.60",
      "open": "15.00",
      "high": "15.80",
      "low": "14.00",
      "close": "14.60",
      "average": "15.1345",
      "volume": "735530",
      "turnover": "9637815.85",
      "trades": "85"
    },
    {
      "date": "2026-03-20",
      "bid": "14.60",
      "ask": "14.95",
      "open": "14.75",
      "high": "15.60",
      "low": "14.60",
      "close": "14.60",
      "average": "14.9905",
      "volume": "22040",
      "turnover": "330390.65",
      "trades": "49"
    },
    {
      "date": "2026-03-23",
      "bid": "14.50",
      "ask": "15.35",
      "open": "14.60",
      "high": "15.35",
      "low": "14.10",
      "close": "15.20",
      "average": "14.3211",
      "volume": "10478",
      "turnover": "150070.3",
      "trades": "39"
    },
    {
      "date": "2026-03-24",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.00",
      "high": "15.25",
      "low": "14.50",
      "close": "15.25",
      "average": "14.9324",
      "volume": "4496",
      "turnover": "67136.15",
      "trades": "31"
    },
    {
      "date": "2026-03-25",
      "bid": "15.00",
      "ask": "15.40",
      "open": "15.35",
      "high": "16.10",
      "low": "14.70",
      "close": "15.65",
      "average": "15.3541",
      "volume": "13787",
      "turnover": "211686.65",
      "trades": "58"
    },
    {
      "date": "2026-03-26",
      "bid": "15.00",
      "ask": "15.70",
      "open": "15.30",
      "high": "16.20",
      "low": "15.00",
      "close": "15.00",
      "average": "15.3847",
      "volume": "20046",
      "turnover": "308401.15",
      "trades": "32"
    },
    {
      "date": "2026-03-27",
      "bid": "15.05",
      "ask": "15.35",
      "open": "15.65",
      "high": "15.65",
      "low": "15.00",
      "close": "15.05",
      "average": "15.2268",
      "volume": "603",
      "turnover": "9181.75",
      "trades": "9"
    },
    {
      "date": "2026-03-30",
      "bid": "14.95",
      "ask": "15.40",
      "open": "15.00",
      "high": "15.25",
      "low": "14.65",
      "close": "15.15",
      "average": "15.0271",
      "volume": "14673",
      "turnover": "220493.2",
      "trades": "31"
    },
    {
      "date": "2026-03-31",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.65",
      "low": "14.70",
      "close": "15.40",
      "average": "15.1974",
      "volume": "33779",
      "turnover": "513352.4",
      "trades": "125"
    },
    {
      "date": "2026-04-01",
      "bid": "14.80",
      "ask": "14.90",
      "open": "15.30",
      "high": "15.60",
      "low": "14.50",
      "close": "14.80",
      "average": "14.6829",
      "volume": "45046",
      "turnover": "661407.25",
      "trades": "78"
    },
    {
      "date": "2026-04-02",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.65",
      "high": "14.80",
      "low": "14.65",
      "close": "14.75",
      "average": "14.7418",
      "volume": "8708",
      "turnover": "128371.7",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": "14.80",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.05",
      "low": "14.85",
      "close": "15.00",
      "average": "14.9412",
      "volume": "4403",
      "turnover": "65786.1",
      "trades": "12"
    },
    {
      "date": "2026-04-08",
      "bid": "15.15",
      "ask": "15.40",
      "open": "14.95",
      "high": "15.65",
      "low": "14.95",
      "close": "15.50",
      "average": "15.4456",
      "volume": "3924",
      "turnover": "60608.35",
      "trades": "15"
    },
    {
      "date": "2026-04-09",
      "bid": "15.35",
      "ask": "15.40",
      "open": "15.50",
      "high": "15.55",
      "low": "15.10",
      "close": "15.50",
      "average": "15.3741",
      "volume": "6739",
      "turnover": "103605.9",
      "trades": "29"
    },
    {
      "date": "2026-04-10",
      "bid": "15.15",
      "ask": "15.35",
      "open": "15.35",
      "high": "15.60",
      "low": "15.00",
      "close": "15.15",
      "average": "15.1768",
      "volume": "35795",
      "turnover": "543247.55",
      "trades": "70"
    },
    {
      "date": "2026-04-13",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.15",
      "high": "15.40",
      "low": "15.15",
      "close": "15.40",
      "average": "15.2613",
      "volume": "8006",
      "turnover": "122181.85",
      "trades": "25"
    },
    {
      "date": "2026-04-14",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.35",
      "high": "15.65",
      "low": "15.30",
      "close": "15.55",
      "average": "15.5354",
      "volume": "15455",
      "turnover": "240099.2",
      "trades": "29"
    },
    {
      "date": "2026-04-15",
      "bid": "15.65",
      "ask": "15.70",
      "open": "15.55",
      "high": "15.70",
      "low": "15.55",
      "close": "15.65",
      "average": "15.6492",
      "volume": "7155",
      "turnover": "111969.9",
      "trades": "23"
    },
    {
      "date": "2026-04-16",
      "bid": "15.65",
      "ask": "15.90",
      "open": "15.65",
      "high": "15.95",
      "low": "15.65",
      "close": "15.95",
      "average": "15.717",
      "volume": "12659",
      "turnover": "198961.45",
      "trades": "30"
    },
    {
      "date": "2026-04-17",
      "bid": "16.35",
      "ask": "17.00",
      "open": "15.95",
      "high": "16.70",
      "low": "15.95",
      "close": "16.30",
      "average": "16.3041",
      "volume": "13793",
      "turnover": "224882.55",
      "trades": "46"
    },
    {
      "date": "2026-04-20",
      "bid": "15.95",
      "ask": "16.30",
      "open": "16.30",
      "high": "16.30",
      "low": "15.15",
      "close": "16.25",
      "average": "15.7843",
      "volume": "5673",
      "turnover": "89544.35",
      "trades": "33"
    },
    {
      "date": "2026-04-21",
      "bid": "15.75",
      "ask": "16.00",
      "open": "15.95",
      "high": "16.50",
      "low": "15.60",
      "close": "16.00",
      "average": "16.0537",
      "volume": "13830",
      "turnover": "222047.85",
      "trades": "40"
    },
    {
      "date": "2026-04-22",
      "bid": "15.35",
      "ask": "15.50",
      "open": "16.00",
      "high": "16.15",
      "low": "15.30",
      "close": "15.55",
      "average": "15.5129",
      "volume": "38506",
      "turnover": "597340.3",
      "trades": "81"
    },
    {
      "date": "2026-04-23",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.55",
      "high": "15.60",
      "low": "15.45",
      "close": "15.50",
      "average": "15.5421",
      "volume": "6160",
      "turnover": "95739.2",
      "trades": "17"
    },
    {
      "date": "2026-04-24",
      "bid": "15.10",
      "ask": "15.30",
      "open": "15.50",
      "high": "15.55",
      "low": "15.10",
      "close": "15.50",
      "average": "15.2564",
      "volume": "17986",
      "turnover": "274401.5",
      "trades": "38"
    },
    {
      "date": "2026-04-27",
      "bid": "14.80",
      "ask": "14.95",
      "open": "15.50",
      "high": "15.60",
      "low": "14.60",
      "close": "14.80",
      "average": "15.0408",
      "volume": "56240",
      "turnover": "845944.33",
      "trades": "149"
    },
    {
      "date": "2026-04-28",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.75",
      "high": "14.80",
      "low": "14.35",
      "close": "14.65",
      "average": "14.6722",
      "volume": "39233",
      "turnover": "575623.35",
      "trades": "80"
    },
    {
      "date": "2026-04-29",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.65",
      "high": "14.70",
      "low": "14.05",
      "close": "14.05",
      "average": "14.4609",
      "volume": "32677",
      "turnover": "472620.2",
      "trades": "95"
    },
    {
      "date": "2026-04-30",
      "bid": "14.35",
      "ask": "14.65",
      "open": "14.05",
      "high": "14.80",
      "low": "14.05",
      "close": "14.35",
      "average": "14.6142",
      "volume": "25058",
      "turnover": "366202",
      "trades": "63"
    },
    {
      "date": "2026-05-04",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.55",
      "high": "14.85",
      "low": "14.45",
      "close": "14.50",
      "average": "14.6507",
      "volume": "27819",
      "turnover": "407526.11",
      "trades": "76"
    },
    {
      "date": "2026-05-05",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.55",
      "high": "15.05",
      "low": "14.55",
      "close": "14.60",
      "average": "14.8921",
      "volume": "55208",
      "turnover": "822165.6",
      "trades": "77"
    },
    {
      "date": "2026-05-06",
      "bid": "14.90",
      "ask": "15.40",
      "open": "14.65",
      "high": "15.40",
      "low": "14.65",
      "close": "14.90",
      "average": "14.7607",
      "volume": "47740",
      "turnover": "704681.9",
      "trades": "118"
    },
    {
      "date": "2026-05-07",
      "bid": "15.20",
      "ask": "15.30",
      "open": "14.85",
      "high": "15.55",
      "low": "14.85",
      "close": "15.30",
      "average": "15.231",
      "volume": "65788",
      "turnover": "1002026.75",
      "trades": "97"
    },
    {
      "date": "2026-05-08",
      "bid": "15.25",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.45",
      "low": "15.20",
      "close": "15.25",
      "average": "15.2858",
      "volume": "14653",
      "turnover": "223981.65",
      "trades": "52"
    },
    {
      "date": "2026-05-11",
      "bid": "14.05",
      "ask": "14.45",
      "open": "15.25",
      "high": "15.25",
      "low": "14.05",
      "close": "14.10",
      "average": "14.5538",
      "volume": "117994",
      "turnover": "1717309.45",
      "trades": "183"
    },
    {
      "date": "2026-05-12",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.65",
      "high": "14.65",
      "low": "14.20",
      "close": "14.60",
      "average": "14.575",
      "volume": "15698",
      "turnover": "228798.05",
      "trades": "53"
    },
    {
      "date": "2026-05-13",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.60",
      "high": "14.60",
      "low": "14.35",
      "close": "14.50",
      "average": "14.5453",
      "volume": "5751",
      "turnover": "83650",
      "trades": "23"
    },
    {
      "date": "2026-05-15",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.35",
      "high": "14.50",
      "low": "14.20",
      "close": "14.50",
      "average": "14.3033",
      "volume": "12675",
      "turnover": "181292.05",
      "trades": "39"
    },
    {
      "date": "2026-05-18",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.35",
      "high": "14.40",
      "low": "14.15",
      "close": "14.30",
      "average": "14.267",
      "volume": "6187",
      "turnover": "88269.7",
      "trades": "24"
    },
    {
      "date": "2026-05-19",
      "bid": "14.25",
      "ask": "14.65",
      "open": "14.15",
      "high": "14.55",
      "low": "13.80",
      "close": "14.55",
      "average": "14.2406",
      "volume": "637433",
      "turnover": "8339272.45",
      "trades": "59"
    },
    {
      "date": "2026-05-20",
      "bid": "14.20",
      "ask": "14.55",
      "open": "14.25",
      "high": "15.10",
      "low": "14.00",
      "close": "14.45",
      "average": "14.4447",
      "volume": "11268",
      "turnover": "162762.55",
      "trades": "38"
    },
    {
      "date": "2026-05-21",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.20",
      "high": "14.70",
      "low": "14.20",
      "close": "14.40",
      "average": "14.4579",
      "volume": "16920",
      "turnover": "244673.45",
      "trades": "32"
    },
    {
      "date": "2026-05-22",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.40",
      "high": "14.80",
      "low": "14.40",
      "close": "14.70",
      "average": "14.6114",
      "volume": "8608",
      "turnover": "125763.48",
      "trades": "27"
    },
    {
      "date": "2026-05-25",
      "bid": "14.60",
      "ask": "14.90",
      "open": "14.75",
      "high": "15.10",
      "low": "14.50",
      "close": "14.90",
      "average": "14.6782",
      "volume": "9357",
      "turnover": "137343.65",
      "trades": "40"
    },
    {
      "date": "2026-05-26",
      "bid": "14.75",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.10",
      "low": "14.55",
      "close": "15.00",
      "average": "14.9941",
      "volume": "13947",
      "turnover": "209122.25",
      "trades": "23"
    },
    {
      "date": "2026-05-27",
      "bid": "14.95",
      "ask": "15.30",
      "open": "15.20",
      "high": "15.30",
      "low": "14.90",
      "close": "14.90",
      "average": "15.1693",
      "volume": "19852",
      "turnover": "301141.55",
      "trades": "39"
    },
    {
      "date": "2026-05-28",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.30",
      "high": "15.30",
      "low": "14.90",
      "close": "15.10",
      "average": "15.0234",
      "volume": "5602",
      "turnover": "84160.9",
      "trades": "26"
    },
    {
      "date": "2026-05-29",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.95",
      "high": "14.95",
      "low": "14.45",
      "close": "14.60",
      "average": "14.6655",
      "volume": "12532",
      "turnover": "183787.55",
      "trades": "39"
    },
    {
      "date": "2026-06-01",
      "bid": "14.35",
      "ask": "14.55",
      "open": "14.55",
      "high": "14.75",
      "low": "14.20",
      "close": "14.35",
      "average": "14.4689",
      "volume": "3706",
      "turnover": "53621.75",
      "trades": "21"
    },
    {
      "date": "2026-06-02",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.35",
      "high": "14.75",
      "low": "14.35",
      "close": "14.75",
      "average": "14.5309",
      "volume": "1121",
      "turnover": "16289.15",
      "trades": "15"
    },
    {
      "date": "2026-06-03",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.70",
      "high": "14.80",
      "low": "14.45",
      "close": "14.75",
      "average": "14.6996",
      "volume": "7573",
      "turnover": "111320.35",
      "trades": "22"
    },
    {
      "date": "2026-06-04",
      "bid": "14.75",
      "ask": "14.95",
      "open": "14.75",
      "high": "15.00",
      "low": "14.45",
      "close": "14.75",
      "average": "14.591",
      "volume": "3113",
      "turnover": "45421.8",
      "trades": "20"
    },
    {
      "date": "2026-06-05",
      "bid": "14.25",
      "ask": "14.65",
      "open": "14.75",
      "high": "14.90",
      "low": "14.25",
      "close": "14.35",
      "average": "14.5281",
      "volume": "15364",
      "turnover": "223210.3",
      "trades": "31"
    },
    {
      "date": "2026-06-08",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.60",
      "high": "14.65",
      "low": "14.10",
      "close": "14.45",
      "average": "14.4268",
      "volume": "11343",
      "turnover": "163643.4",
      "trades": "28"
    },
    {
      "date": "2026-06-09",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.40",
      "high": "14.90",
      "low": "14.10",
      "close": "14.50",
      "average": "14.4784",
      "volume": "9679",
      "turnover": "140136",
      "trades": "35"
    },
    {
      "date": "2026-06-10",
      "bid": "14.75",
      "ask": "14.90",
      "open": "14.90",
      "high": "15.40",
      "low": "14.50",
      "close": "14.85",
      "average": "14.9293",
      "volume": "48215",
      "turnover": "719816.85",
      "trades": "104"
    },
    {
      "date": "2026-06-11",
      "bid": "14.50",
      "ask": "14.60",
      "open": "14.90",
      "high": "14.90",
      "low": "14.40",
      "close": "14.55",
      "average": "14.5276",
      "volume": "6307",
      "turnover": "91625.4",
      "trades": "36"
    },
    {
      "date": "2026-06-12",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.50",
      "high": "14.85",
      "low": "14.50",
      "close": "14.70",
      "average": "14.6305",
      "volume": "4696",
      "turnover": "68704.9",
      "trades": "20"
    },
    {
      "date": "2026-06-15",
      "bid": "15.00",
      "ask": "15.05",
      "open": "14.70",
      "high": "15.05",
      "low": "14.70",
      "close": "15.00",
      "average": "14.9773",
      "volume": "8933",
      "turnover": "133792.15",
      "trades": "39"
    },
    {
      "date": "2026-06-16",
      "bid": "14.60",
      "ask": "14.90",
      "open": "15.05",
      "high": "15.05",
      "low": "14.60",
      "close": "14.95",
      "average": "14.9328",
      "volume": "5869",
      "turnover": "87640.65",
      "trades": "11"
    },
    {
      "date": "2026-06-17",
      "bid": "14.60",
      "ask": "14.90",
      "open": "14.60",
      "high": "14.95",
      "low": "14.60",
      "close": "14.90",
      "average": "14.7353",
      "volume": "2490",
      "turnover": "36690.95",
      "trades": "14"
    },
    {
      "date": "2026-06-18",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.80",
      "high": "14.80",
      "low": "14.55",
      "close": "14.55",
      "average": "14.6091",
      "volume": "2695",
      "turnover": "39371.6",
      "trades": "12"
    },
    {
      "date": "2026-06-22",
      "bid": "14.40",
      "ask": "14.75",
      "open": "14.50",
      "high": "14.75",
      "low": "14.40",
      "close": "14.40",
      "average": "14.4953",
      "volume": "5043",
      "turnover": "73099.8",
      "trades": "10"
    },
    {
      "date": "2026-06-23",
      "bid": "14.40",
      "ask": "14.50",
      "open": "14.40",
      "high": "14.40",
      "low": "14.15",
      "close": "14.40",
      "average": "14.3591",
      "volume": "3850",
      "turnover": "55282.4",
      "trades": "16"
    },
    {
      "date": "2026-06-24",
      "bid": "14.40",
      "ask": "14.45",
      "open": "14.40",
      "high": "14.80",
      "low": "14.40",
      "close": "14.40",
      "average": "14.5953",
      "volume": "7527",
      "turnover": "109859",
      "trades": "14"
    },
    {
      "date": "2026-06-25",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.75",
      "high": "14.75",
      "low": "14.40",
      "close": "14.50",
      "average": "14.4981",
      "volume": "9993",
      "turnover": "144879.75",
      "trades": "13"
    },
    {
      "date": "2026-06-26",
      "bid": "14.45",
      "ask": "14.60",
      "open": "14.65",
      "high": "14.65",
      "low": "14.40",
      "close": "14.50",
      "average": "14.4464",
      "volume": "9181",
      "turnover": "132632.6",
      "trades": "11"
    },
    {
      "date": "2026-06-29",
      "bid": "14.55",
      "ask": "14.70",
      "open": "14.45",
      "high": "14.70",
      "low": "14.40",
      "close": "14.60",
      "average": "14.5174",
      "volume": "8627",
      "turnover": "125241.2",
      "trades": "20"
    },
    {
      "date": "2026-06-30",
      "bid": "14.80",
      "ask": "15.10",
      "open": "14.70",
      "high": "15.10",
      "low": "14.50",
      "close": "15.10",
      "average": "14.9204",
      "volume": "1587",
      "turnover": "23678.75",
      "trades": "14"
    },
    {
      "date": "2026-07-01",
      "bid": "14.80",
      "ask": "14.90",
      "open": "15.00",
      "high": "15.00",
      "low": "14.70",
      "close": "14.80",
      "average": "14.7756",
      "volume": "1671",
      "turnover": "24690",
      "trades": "15"
    },
    {
      "date": "2026-07-02",
      "bid": "14.80",
      "ask": "15.05",
      "open": "14.80",
      "high": "14.90",
      "low": "14.80",
      "close": "14.80",
      "average": "14.8707",
      "volume": "3559",
      "turnover": "52924.9",
      "trades": "16"
    },
    {
      "date": "2026-07-03",
      "bid": "14.60",
      "ask": "14.80",
      "open": "15.05",
      "high": "15.10",
      "low": "14.40",
      "close": "14.55",
      "average": "14.9264",
      "volume": "6332",
      "turnover": "94514.2",
      "trades": "15"
    },
    {
      "date": "2026-07-06",
      "bid": "14.95",
      "ask": "15.05",
      "open": "15.00",
      "high": "15.20",
      "low": "14.80",
      "close": "14.95",
      "average": "15.0247",
      "volume": "21421",
      "turnover": "321843.25",
      "trades": "39"
    },
    {
      "date": "2026-07-07",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.20",
      "high": "15.20",
      "low": "14.60",
      "close": "14.60",
      "average": "14.8723",
      "volume": "16055",
      "turnover": "238774.65",
      "trades": "33"
    },
    {
      "date": "2026-07-08",
      "bid": "14.90",
      "ask": "14.95",
      "open": "15.05",
      "high": "15.05",
      "low": "14.55",
      "close": "14.90",
      "average": "14.8903",
      "volume": "4546",
      "turnover": "67691.35",
      "trades": "26"
    },
    {
      "date": "2026-07-09",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.90",
      "high": "15.15",
      "low": "14.50",
      "close": "14.70",
      "average": "14.6738",
      "volume": "24099",
      "turnover": "353650.23",
      "trades": "29"
    },
    {
      "date": "2026-07-10",
      "bid": "14.60",
      "ask": "14.75",
      "open": "14.70",
      "high": "14.85",
      "low": "14.45",
      "close": "14.75",
      "average": "14.53",
      "volume": "3010",
      "turnover": "43735.15",
      "trades": "22"
    },
    {
      "date": "2026-07-13",
      "bid": "14.75",
      "ask": "14.95",
      "open": "14.60",
      "high": "15.00",
      "low": "14.50",
      "close": "14.70",
      "average": "14.8165",
      "volume": "7182",
      "turnover": "106412.35",
      "trades": "22"
    },
    {
      "date": "2026-07-14",
      "bid": "15.00",
      "ask": "15.15",
      "open": "14.95",
      "high": "15.55",
      "low": "14.50",
      "close": "15.00",
      "average": "15.1584",
      "volume": "126812",
      "turnover": "1922265.35",
      "trades": "157"
    },
    {
      "date": "2026-07-15",
      "bid": "14.85",
      "ask": "14.90",
      "open": "14.60",
      "high": "15.30",
      "low": "14.60",
      "close": "14.85",
      "average": "14.728",
      "volume": "11145",
      "turnover": "164143.85",
      "trades": "30"
    },
    {
      "date": "2026-07-16",
      "bid": "14.50",
      "ask": "14.65",
      "open": "15.00",
      "high": "15.00",
      "low": "14.25",
      "close": "14.50",
      "average": "14.7853",
      "volume": "18369",
      "turnover": "271591.5",
      "trades": "35"
    },
    {
      "date": "2026-07-17",
      "bid": "14.10",
      "ask": "14.60",
      "open": "14.50",
      "high": "14.55",
      "low": "13.70",
      "close": "14.15",
      "average": "14.0973",
      "volume": "50606",
      "turnover": "713433.95",
      "trades": "76"
    },
    {
      "date": "2026-07-20",
      "bid": "14.15",
      "ask": "14.25",
      "open": "14.15",
      "high": "14.40",
      "low": "14.10",
      "close": "14.15",
      "average": "14.2713",
      "volume": "19101",
      "turnover": "272595.98",
      "trades": "54"
    },
    {
      "date": "2026-07-21",
      "bid": "14.25",
      "ask": "14.50",
      "open": "14.15",
      "high": "14.60",
      "low": "14.15",
      "close": "14.40",
      "average": "14.4791",
      "volume": "14258",
      "turnover": "206442.5",
      "trades": "51"
    },
    {
      "date": "2026-07-22",
      "bid": "14.55",
      "ask": "14.65",
      "open": "14.50",
      "high": "14.60",
      "low": "14.40",
      "close": "14.45",
      "average": "14.5018",
      "volume": "19234",
      "turnover": "278927.9",
      "trades": "46"
    },
    {
      "date": "2026-07-23",
      "bid": "14.65",
      "ask": "14.75",
      "open": "14.55",
      "high": "14.80",
      "low": "14.55",
      "close": "14.65",
      "average": "14.7211",
      "volume": "9528",
      "turnover": "140263.1",
      "trades": "45"
    },
    {
      "date": "2026-07-24",
      "bid": "14.50",
      "ask": "14.80",
      "open": "14.85",
      "high": "14.85",
      "low": "14.50",
      "close": "14.50",
      "average": "14.6524",
      "volume": "213978",
      "turnover": "3135298.7",
      "trades": "20"
    },
    {
      "date": "2026-07-27",
      "bid": "14.40",
      "ask": "14.65",
      "open": "14.85",
      "high": "14.85",
      "low": "14.40",
      "close": "14.40",
      "average": "14.6531",
      "volume": "3751",
      "turnover": "54963.95",
      "trades": "14"
    },
    {
      "date": "2026-07-28",
      "bid": "14.50",
      "ask": "14.75",
      "open": "14.40",
      "high": "15.30",
      "low": "14.40",
      "close": "14.50",
      "average": "14.8367",
      "volume": "38382",
      "turnover": "569461.4",
      "trades": "55"
    },
    {
      "date": "2026-07-29",
      "bid": "14.45",
      "ask": "14.55",
      "open": "14.80",
      "high": "14.80",
      "low": "14.45",
      "close": "14.55",
      "average": "14.622",
      "volume": "18667",
      "turnover": "272949.65",
      "trades": "33"
    },
    {
      "date": "2026-07-30",
      "bid": "14.45",
      "ask": "14.65",
      "open": "14.50",
      "high": "14.80",
      "low": "14.45",
      "close": "14.45",
      "average": "14.5089",
      "volume": "23657",
      "turnover": "343237.7",
      "trades": "52"
    },
    {
      "date": "2026-07-31",
      "bid": "14.45",
      "ask": "14.70",
      "open": "14.45",
      "high": "14.70",
      "low": "14.45",
      "close": "14.65",
      "average": "14.5598",
      "volume": "6267",
      "turnover": "91246.35",
      "trades": "28"
    },
    {
      "date": "2026-08-03",
      "bid": "14.70",
      "ask": "14.95",
      "open": "14.50",
      "high": "15.00",
      "low": "14.50",
      "close": "14.70",
      "average": "14.7923",
      "volume": "15403",
      "turnover": "227846.5",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "14.80",
      "ask": "15.00",
      "open": "14.95",
      "high": "15.00",
      "low": "14.65",
      "close": "15.00",
      "average": "14.9537",
      "volume": "8354",
      "turnover": "124923.15",
      "trades": "29"
    },
    {
      "date": "2026-08-05",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.00",
      "high": "15.05",
      "low": "14.85",
      "close": "15.05",
      "average": "14.997",
      "volume": "4339",
      "turnover": "65072.1",
      "trades": "22"
    },
    {
      "date": "2026-08-06",
      "bid": "15.00",
      "ask": "15.20",
      "open": "15.10",
      "high": "15.20",
      "low": "14.85",
      "close": "15.20",
      "average": "15.0304",
      "volume": "15238",
      "turnover": "229034.06",
      "trades": "30"
    }
  ]
}