{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX351/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/binv?id=TX351",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX351",
    "asset_class": "SHARES",
    "isin": "SE0015244520",
    "symbol": "BINV",
    "company": "BioInvent International",
    "market": null,
    "last_sale_price": "SEK 22.75",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "48.76",
      "ask": "49.00",
      "open": "49.06",
      "high": "49.34",
      "low": "48.00",
      "close": "48.98",
      "average": "48.5357",
      "volume": "46643",
      "turnover": "2263819",
      "trades": "222"
    },
    {
      "date": "2021-08-03",
      "bid": "48.94",
      "ask": "49.36",
      "open": "48.96",
      "high": "49.94",
      "low": "48.26",
      "close": "49.32",
      "average": "49.0887",
      "volume": "29328",
      "turnover": "1439673.58",
      "trades": "160"
    },
    {
      "date": "2021-08-04",
      "bid": "48.54",
      "ask": "48.78",
      "open": "49.62",
      "high": "49.68",
      "low": "48.54",
      "close": "48.78",
      "average": "48.9983",
      "volume": "21606",
      "turnover": "1058656.24",
      "trades": "132"
    },
    {
      "date": "2021-08-05",
      "bid": "48.02",
      "ask": "48.14",
      "open": "48.34",
      "high": "49.24",
      "low": "47.32",
      "close": "48.18",
      "average": "48.2647",
      "volume": "54192",
      "turnover": "2615540.64",
      "trades": "204"
    },
    {
      "date": "2021-08-06",
      "bid": "47.60",
      "ask": "47.74",
      "open": "47.72",
      "high": "50.90",
      "low": "47.42",
      "close": "47.74",
      "average": "49.0628",
      "volume": "129464",
      "turnover": "6352009.69",
      "trades": "400"
    },
    {
      "date": "2021-08-09",
      "bid": "46.52",
      "ask": "46.94",
      "open": "47.66",
      "high": "48.18",
      "low": "45.98",
      "close": "46.92",
      "average": "46.9042",
      "volume": "65395",
      "turnover": "3067301.76",
      "trades": "252"
    },
    {
      "date": "2021-08-10",
      "bid": "45.86",
      "ask": "46.28",
      "open": "46.92",
      "high": "47.00",
      "low": "45.84",
      "close": "46.46",
      "average": "46.3603",
      "volume": "41122",
      "turnover": "1906769.24",
      "trades": "193"
    },
    {
      "date": "2021-08-11",
      "bid": "46.00",
      "ask": "46.22",
      "open": "45.72",
      "high": "46.22",
      "low": "45.12",
      "close": "46.06",
      "average": "45.6827",
      "volume": "44055",
      "turnover": "2012550.02",
      "trades": "220"
    },
    {
      "date": "2021-08-12",
      "bid": "45.96",
      "ask": "46.16",
      "open": "45.66",
      "high": "46.50",
      "low": "45.34",
      "close": "46.16",
      "average": "45.9706",
      "volume": "52471",
      "turnover": "2412408.7",
      "trades": "223"
    },
    {
      "date": "2021-08-13",
      "bid": "45.54",
      "ask": "45.78",
      "open": "46.16",
      "high": "47.22",
      "low": "45.40",
      "close": "45.80",
      "average": "46.1388",
      "volume": "34052",
      "turnover": "1571118.4",
      "trades": "212"
    },
    {
      "date": "2021-08-16",
      "bid": "44.82",
      "ask": "45.18",
      "open": "45.00",
      "high": "45.52",
      "low": "44.80",
      "close": "45.20",
      "average": "45.0614",
      "volume": "41387",
      "turnover": "1864957.42",
      "trades": "223"
    },
    {
      "date": "2021-08-17",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.00",
      "high": "45.80",
      "low": "44.54",
      "close": "45.20",
      "average": "45.2807",
      "volume": "32587",
      "turnover": "1475800.87",
      "trades": "168"
    },
    {
      "date": "2021-08-18",
      "bid": "45.92",
      "ask": "46.16",
      "open": "45.20",
      "high": "46.62",
      "low": "44.52",
      "close": "46.18",
      "average": "45.6396",
      "volume": "35069",
      "turnover": "1600535.32",
      "trades": "206"
    },
    {
      "date": "2021-08-19",
      "bid": "45.62",
      "ask": "45.98",
      "open": "45.16",
      "high": "46.70",
      "low": "45.00",
      "close": "45.64",
      "average": "45.8766",
      "volume": "49519",
      "turnover": "2271762.52",
      "trades": "168"
    },
    {
      "date": "2021-08-20",
      "bid": "45.22",
      "ask": "45.50",
      "open": "45.22",
      "high": "46.42",
      "low": "44.62",
      "close": "45.22",
      "average": "45.1647",
      "volume": "21868",
      "turnover": "987661.24",
      "trades": "140"
    },
    {
      "date": "2021-08-23",
      "bid": "45.20",
      "ask": "45.32",
      "open": "45.04",
      "high": "45.98",
      "low": "44.80",
      "close": "45.32",
      "average": "45.2838",
      "volume": "35075",
      "turnover": "1588565.48",
      "trades": "146"
    },
    {
      "date": "2021-08-24",
      "bid": "46.68",
      "ask": "46.90",
      "open": "45.30",
      "high": "48.46",
      "low": "44.98",
      "close": "46.82",
      "average": "46.5255",
      "volume": "54089",
      "turnover": "2516520.34",
      "trades": "212"
    },
    {
      "date": "2021-08-25",
      "bid": "48.00",
      "ask": "48.10",
      "open": "46.82",
      "high": "48.80",
      "low": "46.20",
      "close": "48.10",
      "average": "47.599",
      "volume": "67484",
      "turnover": "3212168.02",
      "trades": "228"
    },
    {
      "date": "2021-08-26",
      "bid": "45.00",
      "ask": "45.18",
      "open": "47.60",
      "high": "47.60",
      "low": "44.60",
      "close": "45.00",
      "average": "45.5186",
      "volume": "113769",
      "turnover": "5182330.69",
      "trades": "621"
    },
    {
      "date": "2021-08-27",
      "bid": "44.60",
      "ask": "44.94",
      "open": "45.00",
      "high": "45.66",
      "low": "43.64",
      "close": "44.56",
      "average": "44.5787",
      "volume": "54394",
      "turnover": "2424811.31",
      "trades": "279"
    },
    {
      "date": "2021-08-30",
      "bid": "47.06",
      "ask": "47.30",
      "open": "44.56",
      "high": "48.90",
      "low": "44.02",
      "close": "47.30",
      "average": "46.5752",
      "volume": "89186",
      "turnover": "4153857.04",
      "trades": "350"
    },
    {
      "date": "2021-08-31",
      "bid": "48.06",
      "ask": "48.20",
      "open": "47.00",
      "high": "48.48",
      "low": "46.04",
      "close": "48.24",
      "average": "47.8905",
      "volume": "106953",
      "turnover": "5121037.26",
      "trades": "377"
    },
    {
      "date": "2021-09-01",
      "bid": "47.30",
      "ask": "47.48",
      "open": "48.24",
      "high": "48.58",
      "low": "47.02",
      "close": "47.48",
      "average": "47.8358",
      "volume": "24003",
      "turnover": "1148202.84",
      "trades": "157"
    },
    {
      "date": "2021-09-02",
      "bid": "47.58",
      "ask": "47.72",
      "open": "47.40",
      "high": "48.98",
      "low": "47.40",
      "close": "47.78",
      "average": "47.668",
      "volume": "26725",
      "turnover": "1273690.08",
      "trades": "122"
    },
    {
      "date": "2021-09-03",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.78",
      "high": "48.36",
      "low": "46.86",
      "close": "47.20",
      "average": "47.5164",
      "volume": "31259",
      "turnover": "1485172.28",
      "trades": "139"
    },
    {
      "date": "2021-09-06",
      "bid": "47.76",
      "ask": "48.00",
      "open": "47.28",
      "high": "48.64",
      "low": "46.00",
      "close": "48.00",
      "average": "47.4582",
      "volume": "67917",
      "turnover": "3223220.3",
      "trades": "235"
    },
    {
      "date": "2021-09-07",
      "bid": "46.36",
      "ask": "46.50",
      "open": "48.00",
      "high": "48.00",
      "low": "46.00",
      "close": "46.70",
      "average": "46.5752",
      "volume": "64083",
      "turnover": "2984675.84",
      "trades": "218"
    },
    {
      "date": "2021-09-08",
      "bid": "45.78",
      "ask": "46.02",
      "open": "46.20",
      "high": "46.20",
      "low": "45.20",
      "close": "45.78",
      "average": "45.6173",
      "volume": "29435",
      "turnover": "1342745.5",
      "trades": "136"
    },
    {
      "date": "2021-09-09",
      "bid": "45.30",
      "ask": "45.64",
      "open": "45.50",
      "high": "45.68",
      "low": "44.80",
      "close": "45.68",
      "average": "45.1637",
      "volume": "15091",
      "turnover": "681565.54",
      "trades": "68"
    },
    {
      "date": "2021-09-10",
      "bid": "44.96",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.50",
      "low": "44.30",
      "close": "45.38",
      "average": "44.7638",
      "volume": "37057",
      "turnover": "1658812.22",
      "trades": "136"
    },
    {
      "date": "2021-09-13",
      "bid": "42.78",
      "ask": "43.08",
      "open": "45.00",
      "high": "45.92",
      "low": "41.52",
      "close": "41.52",
      "average": "43.087",
      "volume": "131750",
      "turnover": "5676706.48",
      "trades": "382"
    },
    {
      "date": "2021-09-14",
      "bid": "41.68",
      "ask": "41.98",
      "open": "42.30",
      "high": "43.00",
      "low": "40.62",
      "close": "41.52",
      "average": "41.9909",
      "volume": "168900",
      "turnover": "7091454.93",
      "trades": "520"
    },
    {
      "date": "2021-09-15",
      "bid": "40.92",
      "ask": "41.48",
      "open": "41.02",
      "high": "42.28",
      "low": "40.60",
      "close": "40.94",
      "average": "41.153",
      "volume": "150165",
      "turnover": "6179746.14",
      "trades": "391"
    },
    {
      "date": "2021-09-16",
      "bid": "39.74",
      "ask": "39.78",
      "open": "41.14",
      "high": "41.66",
      "low": "39.50",
      "close": "39.78",
      "average": "40.3057",
      "volume": "158157",
      "turnover": "6375118.52",
      "trades": "496"
    },
    {
      "date": "2021-09-17",
      "bid": "39.46",
      "ask": "39.58",
      "open": "39.76",
      "high": "41.94",
      "low": "39.00",
      "close": "39.64",
      "average": "40.2783",
      "volume": "374964",
      "turnover": "15100838.28",
      "trades": "997"
    },
    {
      "date": "2021-09-20",
      "bid": "37.72",
      "ask": "37.80",
      "open": "39.68",
      "high": "39.88",
      "low": "36.62",
      "close": "37.72",
      "average": "37.982",
      "volume": "276655",
      "turnover": "10507737.17",
      "trades": "752"
    },
    {
      "date": "2021-09-21",
      "bid": "37.22",
      "ask": "37.26",
      "open": "37.72",
      "high": "38.88",
      "low": "36.96",
      "close": "37.14",
      "average": "37.7362",
      "volume": "355150",
      "turnover": "13401789.17",
      "trades": "644"
    },
    {
      "date": "2021-09-22",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.52",
      "high": "38.02",
      "low": "37.04",
      "close": "37.24",
      "average": "37.3679",
      "volume": "276026",
      "turnover": "10313857.34",
      "trades": "555"
    },
    {
      "date": "2021-09-23",
      "bid": "37.34",
      "ask": "37.50",
      "open": "37.58",
      "high": "38.32",
      "low": "36.72",
      "close": "37.56",
      "average": "37.3929",
      "volume": "917448",
      "turnover": "34304621.54",
      "trades": "666"
    },
    {
      "date": "2021-09-24",
      "bid": "36.84",
      "ask": "36.90",
      "open": "37.56",
      "high": "38.40",
      "low": "36.60",
      "close": "36.82",
      "average": "37.4862",
      "volume": "361237",
      "turnover": "13514796.9",
      "trades": "552"
    },
    {
      "date": "2021-09-27",
      "bid": "35.98",
      "ask": "36.08",
      "open": "36.82",
      "high": "37.12",
      "low": "35.48",
      "close": "36.04",
      "average": "36.045",
      "volume": "348443",
      "turnover": "12559335.71",
      "trades": "494"
    },
    {
      "date": "2021-09-28",
      "bid": "35.20",
      "ask": "35.30",
      "open": "36.04",
      "high": "36.50",
      "low": "34.94",
      "close": "35.36",
      "average": "35.4725",
      "volume": "203137",
      "turnover": "7205772.86",
      "trades": "486"
    },
    {
      "date": "2021-09-29",
      "bid": "36.96",
      "ask": "37.36",
      "open": "35.40",
      "high": "37.78",
      "low": "35.36",
      "close": "37.26",
      "average": "36.4678",
      "volume": "351586",
      "turnover": "12821581.44",
      "trades": "632"
    },
    {
      "date": "2021-09-30",
      "bid": "36.66",
      "ask": "36.80",
      "open": "37.56",
      "high": "37.58",
      "low": "35.82",
      "close": "36.68",
      "average": "36.5291",
      "volume": "394754",
      "turnover": "14409458.2",
      "trades": "493"
    },
    {
      "date": "2021-10-01",
      "bid": "38.54",
      "ask": "38.68",
      "open": "37.26",
      "high": "39.22",
      "low": "36.70",
      "close": "38.62",
      "average": "38.2817",
      "volume": "277786",
      "turnover": "10634793.48",
      "trades": "687"
    },
    {
      "date": "2021-10-04",
      "bid": "35.98",
      "ask": "36.08",
      "open": "38.94",
      "high": "38.98",
      "low": "35.92",
      "close": "35.92",
      "average": "37.2666",
      "volume": "245184",
      "turnover": "9138602.34",
      "trades": "502"
    },
    {
      "date": "2021-10-05",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.16",
      "high": "36.68",
      "low": "35.30",
      "close": "35.96",
      "average": "35.825",
      "volume": "197184",
      "turnover": "7064263.2",
      "trades": "353"
    },
    {
      "date": "2021-10-06",
      "bid": "34.04",
      "ask": "34.18",
      "open": "35.98",
      "high": "35.98",
      "low": "34.04",
      "close": "34.14",
      "average": "34.7429",
      "volume": "479590",
      "turnover": "16662346.44",
      "trades": "635"
    },
    {
      "date": "2021-10-07",
      "bid": "33.66",
      "ask": "34.00",
      "open": "34.22",
      "high": "34.88",
      "low": "32.76",
      "close": "33.40",
      "average": "33.6498",
      "volume": "435552",
      "turnover": "14656219.26",
      "trades": "542"
    },
    {
      "date": "2021-10-08",
      "bid": "33.98",
      "ask": "34.02",
      "open": "33.40",
      "high": "34.80",
      "low": "33.40",
      "close": "34.00",
      "average": "34.0741",
      "volume": "234516",
      "turnover": "7990919.5",
      "trades": "402"
    },
    {
      "date": "2021-10-11",
      "bid": "33.78",
      "ask": "33.90",
      "open": "34.00",
      "high": "34.26",
      "low": "33.56",
      "close": "33.92",
      "average": "33.8213",
      "volume": "123732",
      "turnover": "4184774.88",
      "trades": "265"
    },
    {
      "date": "2021-10-12",
      "bid": "35.30",
      "ask": "35.44",
      "open": "33.90",
      "high": "36.28",
      "low": "33.24",
      "close": "35.36",
      "average": "34.9703",
      "volume": "146115",
      "turnover": "5109683.7",
      "trades": "390"
    },
    {
      "date": "2021-10-13",
      "bid": "36.28",
      "ask": "36.62",
      "open": "35.30",
      "high": "36.88",
      "low": "35.30",
      "close": "36.38",
      "average": "36.3196",
      "volume": "125516",
      "turnover": "4558693.44",
      "trades": "294"
    },
    {
      "date": "2021-10-14",
      "bid": "35.66",
      "ask": "35.80",
      "open": "37.00",
      "high": "37.00",
      "low": "35.52",
      "close": "35.54",
      "average": "36.0519",
      "volume": "97496",
      "turnover": "3514915.18",
      "trades": "215"
    },
    {
      "date": "2021-10-15",
      "bid": "35.78",
      "ask": "35.98",
      "open": "35.54",
      "high": "36.52",
      "low": "35.52",
      "close": "35.98",
      "average": "36.0151",
      "volume": "91215",
      "turnover": "3285118.74",
      "trades": "213"
    },
    {
      "date": "2021-10-18",
      "bid": "34.54",
      "ask": "34.70",
      "open": "36.00",
      "high": "36.32",
      "low": "34.50",
      "close": "34.68",
      "average": "35.3482",
      "volume": "90405",
      "turnover": "3195654.92",
      "trades": "244"
    },
    {
      "date": "2021-10-19",
      "bid": "34.60",
      "ask": "34.76",
      "open": "34.68",
      "high": "35.86",
      "low": "34.34",
      "close": "34.72",
      "average": "34.7334",
      "volume": "80788",
      "turnover": "2806039.28",
      "trades": "237"
    },
    {
      "date": "2021-10-20",
      "bid": "34.00",
      "ask": "34.58",
      "open": "34.74",
      "high": "35.50",
      "low": "33.82",
      "close": "34.42",
      "average": "34.5991",
      "volume": "154641",
      "turnover": "5350434.54",
      "trades": "277"
    },
    {
      "date": "2021-10-21",
      "bid": "35.50",
      "ask": "35.68",
      "open": "34.42",
      "high": "35.70",
      "low": "34.16",
      "close": "35.52",
      "average": "35.011",
      "volume": "63328",
      "turnover": "2217176.79",
      "trades": "177"
    },
    {
      "date": "2021-10-22",
      "bid": "35.72",
      "ask": "35.92",
      "open": "35.98",
      "high": "36.00",
      "low": "34.74",
      "close": "35.60",
      "average": "35.4214",
      "volume": "76725",
      "turnover": "2717707.72",
      "trades": "255"
    },
    {
      "date": "2021-10-25",
      "bid": "36.54",
      "ask": "36.66",
      "open": "35.60",
      "high": "36.84",
      "low": "35.56",
      "close": "36.50",
      "average": "36.1673",
      "volume": "69814",
      "turnover": "2524986.4",
      "trades": "280"
    },
    {
      "date": "2021-10-26",
      "bid": "37.30",
      "ask": "37.68",
      "open": "36.50",
      "high": "38.00",
      "low": "36.50",
      "close": "37.64",
      "average": "37.1909",
      "volume": "102028",
      "turnover": "3794509.68",
      "trades": "384"
    },
    {
      "date": "2021-10-27",
      "bid": "36.32",
      "ask": "37.08",
      "open": "37.70",
      "high": "37.70",
      "low": "36.06",
      "close": "36.20",
      "average": "37.1471",
      "volume": "123363",
      "turnover": "4582932.09",
      "trades": "393"
    },
    {
      "date": "2021-10-28",
      "bid": "36.50",
      "ask": "36.54",
      "open": "36.92",
      "high": "37.64",
      "low": "36.10",
      "close": "36.62",
      "average": "36.6014",
      "volume": "89271",
      "turnover": "3267440.5",
      "trades": "318"
    },
    {
      "date": "2021-10-29",
      "bid": "37.80",
      "ask": "38.00",
      "open": "36.50",
      "high": "38.06",
      "low": "36.22",
      "close": "38.06",
      "average": "37.2682",
      "volume": "66933",
      "turnover": "2494474.14",
      "trades": "262"
    },
    {
      "date": "2021-11-01",
      "bid": "38.60",
      "ask": "38.98",
      "open": "38.00",
      "high": "39.00",
      "low": "37.06",
      "close": "38.84",
      "average": "38.3524",
      "volume": "143056",
      "turnover": "5486542.74",
      "trades": "393"
    },
    {
      "date": "2021-11-02",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.84",
      "high": "39.50",
      "low": "37.80",
      "close": "37.98",
      "average": "38.7754",
      "volume": "99726",
      "turnover": "3865725.32",
      "trades": "273"
    },
    {
      "date": "2021-11-03",
      "bid": "38.08",
      "ask": "38.48",
      "open": "37.98",
      "high": "38.98",
      "low": "37.96",
      "close": "38.40",
      "average": "38.3417",
      "volume": "55982",
      "turnover": "2146717.46",
      "trades": "251"
    },
    {
      "date": "2021-11-04",
      "bid": "40.34",
      "ask": "40.64",
      "open": "38.40",
      "high": "43.52",
      "low": "37.76",
      "close": "40.44",
      "average": "40.8845",
      "volume": "827472",
      "turnover": "33843704.4",
      "trades": "2068"
    },
    {
      "date": "2021-11-05",
      "bid": "42.40",
      "ask": "42.86",
      "open": "42.00",
      "high": "42.96",
      "low": "40.80",
      "close": "42.78",
      "average": "42.0445",
      "volume": "170909",
      "turnover": "7185778.92",
      "trades": "506"
    },
    {
      "date": "2021-11-08",
      "bid": "40.10",
      "ask": "40.20",
      "open": "43.16",
      "high": "43.20",
      "low": "40.00",
      "close": "40.06",
      "average": "41.0587",
      "volume": "254573",
      "turnover": "10451278.47",
      "trades": "774"
    },
    {
      "date": "2021-11-09",
      "bid": "41.50",
      "ask": "41.78",
      "open": "40.96",
      "high": "42.20",
      "low": "40.22",
      "close": "41.58",
      "average": "41.4477",
      "volume": "234132",
      "turnover": "9704231.19",
      "trades": "592"
    },
    {
      "date": "2021-11-10",
      "bid": "42.06",
      "ask": "42.62",
      "open": "42.96",
      "high": "42.96",
      "low": "41.80",
      "close": "42.08",
      "average": "42.2416",
      "volume": "96711",
      "turnover": "4085151.12",
      "trades": "336"
    },
    {
      "date": "2021-11-11",
      "bid": "41.54",
      "ask": "41.70",
      "open": "42.54",
      "high": "42.54",
      "low": "41.14",
      "close": "41.72",
      "average": "41.5712",
      "volume": "54278",
      "turnover": "2256403.56",
      "trades": "304"
    },
    {
      "date": "2021-11-12",
      "bid": "41.70",
      "ask": "41.88",
      "open": "41.72",
      "high": "42.64",
      "low": "40.92",
      "close": "41.72",
      "average": "41.7346",
      "volume": "65679",
      "turnover": "2740990.88",
      "trades": "215"
    },
    {
      "date": "2021-11-15",
      "bid": "42.16",
      "ask": "42.60",
      "open": "41.72",
      "high": "42.64",
      "low": "41.72",
      "close": "42.64",
      "average": "42.2802",
      "volume": "57766",
      "turnover": "2442357.36",
      "trades": "238"
    },
    {
      "date": "2021-11-16",
      "bid": "43.60",
      "ask": "43.72",
      "open": "42.60",
      "high": "43.96",
      "low": "42.00",
      "close": "43.94",
      "average": "43.3347",
      "volume": "48137",
      "turnover": "2086004.78",
      "trades": "180"
    },
    {
      "date": "2021-11-17",
      "bid": "44.52",
      "ask": "44.80",
      "open": "43.34",
      "high": "44.90",
      "low": "43.34",
      "close": "44.84",
      "average": "44.2786",
      "volume": "108007",
      "turnover": "4782399.92",
      "trades": "435"
    },
    {
      "date": "2021-11-18",
      "bid": "44.10",
      "ask": "44.50",
      "open": "44.84",
      "high": "45.30",
      "low": "44.00",
      "close": "44.66",
      "average": "44.5811",
      "volume": "71965",
      "turnover": "3208276.12",
      "trades": "351"
    },
    {
      "date": "2021-11-19",
      "bid": "44.10",
      "ask": "44.12",
      "open": "44.92",
      "high": "44.92",
      "low": "43.30",
      "close": "44.14",
      "average": "44.1332",
      "volume": "41481",
      "turnover": "1830688.16",
      "trades": "348"
    },
    {
      "date": "2021-11-22",
      "bid": "43.04",
      "ask": "43.50",
      "open": "44.88",
      "high": "45.00",
      "low": "42.30",
      "close": "43.24",
      "average": "43.4002",
      "volume": "66382",
      "turnover": "2882250",
      "trades": "294"
    },
    {
      "date": "2021-11-23",
      "bid": "41.68",
      "ask": "41.72",
      "open": "42.82",
      "high": "43.24",
      "low": "41.00",
      "close": "41.60",
      "average": "41.9918",
      "volume": "57547",
      "turnover": "2414682.31",
      "trades": "241"
    },
    {
      "date": "2021-11-24",
      "bid": "43.14",
      "ask": "43.40",
      "open": "41.58",
      "high": "43.50",
      "low": "41.10",
      "close": "43.40",
      "average": "42.5823",
      "volume": "87082",
      "turnover": "3708153.04",
      "trades": "281"
    },
    {
      "date": "2021-11-25",
      "bid": "45.26",
      "ask": "45.38",
      "open": "43.02",
      "high": "45.58",
      "low": "42.44",
      "close": "45.40",
      "average": "44.4127",
      "volume": "82114",
      "turnover": "3646905.58",
      "trades": "315"
    },
    {
      "date": "2021-11-26",
      "bid": "42.98",
      "ask": "43.30",
      "open": "45.20",
      "high": "45.20",
      "low": "42.76",
      "close": "42.76",
      "average": "43.4447",
      "volume": "106466",
      "turnover": "4625381.48",
      "trades": "368"
    },
    {
      "date": "2021-11-29",
      "bid": "42.32",
      "ask": "42.96",
      "open": "42.76",
      "high": "44.84",
      "low": "42.34",
      "close": "42.70",
      "average": "43.2848",
      "volume": "29678",
      "turnover": "1284605.98",
      "trades": "133"
    },
    {
      "date": "2021-11-30",
      "bid": "44.00",
      "ask": "44.20",
      "open": "42.70",
      "high": "46.50",
      "low": "41.02",
      "close": "46.50",
      "average": "44.2334",
      "volume": "91857",
      "turnover": "4063146.46",
      "trades": "443"
    },
    {
      "date": "2021-12-01",
      "bid": "45.72",
      "ask": "46.34",
      "open": "46.48",
      "high": "47.26",
      "low": "44.52",
      "close": "45.74",
      "average": "45.9216",
      "volume": "68106",
      "turnover": "3127534.88",
      "trades": "455"
    },
    {
      "date": "2021-12-02",
      "bid": "46.32",
      "ask": "46.40",
      "open": "45.74",
      "high": "46.72",
      "low": "44.98",
      "close": "46.28",
      "average": "46.0201",
      "volume": "51356",
      "turnover": "2363409.58",
      "trades": "310"
    },
    {
      "date": "2021-12-03",
      "bid": "45.60",
      "ask": "45.96",
      "open": "46.96",
      "high": "47.00",
      "low": "45.08",
      "close": "45.54",
      "average": "46.2815",
      "volume": "32219",
      "turnover": "1491144.3",
      "trades": "164"
    },
    {
      "date": "2021-12-06",
      "bid": "46.10",
      "ask": "46.44",
      "open": "45.96",
      "high": "46.56",
      "low": "45.10",
      "close": "46.00",
      "average": "45.8603",
      "volume": "28173",
      "turnover": "1292023.39",
      "trades": "229"
    },
    {
      "date": "2021-12-07",
      "bid": "46.54",
      "ask": "46.80",
      "open": "46.00",
      "high": "46.98",
      "low": "45.88",
      "close": "46.54",
      "average": "46.341",
      "volume": "37394",
      "turnover": "1732874.66",
      "trades": "181"
    },
    {
      "date": "2021-12-08",
      "bid": "46.70",
      "ask": "46.76",
      "open": "46.80",
      "high": "47.50",
      "low": "46.26",
      "close": "46.50",
      "average": "46.673",
      "volume": "72952",
      "turnover": "3404890.08",
      "trades": "234"
    },
    {
      "date": "2021-12-09",
      "bid": "46.50",
      "ask": "46.78",
      "open": "46.30",
      "high": "47.30",
      "low": "45.52",
      "close": "46.50",
      "average": "46.3157",
      "volume": "50251",
      "turnover": "2327678.62",
      "trades": "164"
    },
    {
      "date": "2021-12-10",
      "bid": "45.92",
      "ask": "46.36",
      "open": "45.54",
      "high": "47.48",
      "low": "45.30",
      "close": "46.00",
      "average": "46.1719",
      "volume": "95481",
      "turnover": "4408538.18",
      "trades": "326"
    },
    {
      "date": "2021-12-13",
      "bid": "45.54",
      "ask": "45.94",
      "open": "47.20",
      "high": "47.70",
      "low": "45.50",
      "close": "45.62",
      "average": "46.4296",
      "volume": "115019",
      "turnover": "5339333.47",
      "trades": "473"
    },
    {
      "date": "2021-12-14",
      "bid": "45.94",
      "ask": "46.38",
      "open": "46.96",
      "high": "47.00",
      "low": "45.12",
      "close": "45.76",
      "average": "46.1259",
      "volume": "88494",
      "turnover": "4080682.81",
      "trades": "273"
    },
    {
      "date": "2021-12-15",
      "bid": "46.94",
      "ask": "47.30",
      "open": "45.52",
      "high": "47.42",
      "low": "45.52",
      "close": "47.10",
      "average": "46.9077",
      "volume": "96000",
      "turnover": "4503151.08",
      "trades": "287"
    },
    {
      "date": "2021-12-16",
      "bid": "47.50",
      "ask": "47.78",
      "open": "47.50",
      "high": "48.46",
      "low": "47.40",
      "close": "47.78",
      "average": "47.7915",
      "volume": "76355",
      "turnover": "3647980.22",
      "trades": "405"
    },
    {
      "date": "2021-12-17",
      "bid": "48.24",
      "ask": "48.60",
      "open": "47.60",
      "high": "48.80",
      "low": "47.46",
      "close": "48.30",
      "average": "48.0853",
      "volume": "173452",
      "turnover": "8340477.35",
      "trades": "611"
    },
    {
      "date": "2021-12-20",
      "bid": "48.32",
      "ask": "49.12",
      "open": "48.40",
      "high": "50.60",
      "low": "47.50",
      "close": "48.34",
      "average": "48.9209",
      "volume": "239838",
      "turnover": "11733091.28",
      "trades": "938"
    },
    {
      "date": "2021-12-21",
      "bid": "48.40",
      "ask": "48.78",
      "open": "48.60",
      "high": "49.48",
      "low": "47.32",
      "close": "48.72",
      "average": "47.9874",
      "volume": "108933",
      "turnover": "5227429.26",
      "trades": "412"
    },
    {
      "date": "2021-12-22",
      "bid": "49.50",
      "ask": "49.60",
      "open": "48.72",
      "high": "50.50",
      "low": "48.50",
      "close": "49.62",
      "average": "49.3574",
      "volume": "192836",
      "turnover": "9517887.59",
      "trades": "551"
    },
    {
      "date": "2021-12-23",
      "bid": "48.76",
      "ask": "49.00",
      "open": "50.40",
      "high": "50.40",
      "low": "48.30",
      "close": "48.66",
      "average": "48.8102",
      "volume": "85624",
      "turnover": "4179320.48",
      "trades": "376"
    },
    {
      "date": "2021-12-27",
      "bid": "46.82",
      "ask": "46.98",
      "open": "49.72",
      "high": "49.72",
      "low": "46.70",
      "close": "46.70",
      "average": "47.3745",
      "volume": "172730",
      "turnover": "8183005.2",
      "trades": "488"
    },
    {
      "date": "2021-12-28",
      "bid": "45.16",
      "ask": "45.42",
      "open": "46.70",
      "high": "47.02",
      "low": "45.02",
      "close": "45.08",
      "average": "45.5638",
      "volume": "147773",
      "turnover": "6733092.7",
      "trades": "513"
    },
    {
      "date": "2021-12-29",
      "bid": "45.24",
      "ask": "45.52",
      "open": "45.02",
      "high": "45.92",
      "low": "43.88",
      "close": "45.92",
      "average": "44.5781",
      "volume": "94293",
      "turnover": "4203402.51",
      "trades": "344"
    },
    {
      "date": "2021-12-30",
      "bid": "46.20",
      "ask": "46.40",
      "open": "45.20",
      "high": "46.38",
      "low": "44.52",
      "close": "46.20",
      "average": "45.5359",
      "volume": "157935",
      "turnover": "7205725.66",
      "trades": "408"
    },
    {
      "date": "2022-01-03",
      "bid": "47.04",
      "ask": "47.30",
      "open": "46.20",
      "high": "47.40",
      "low": "45.98",
      "close": "47.24",
      "average": "46.6025",
      "volume": "77751",
      "turnover": "3623407.1",
      "trades": "329"
    },
    {
      "date": "2022-01-04",
      "bid": "45.58",
      "ask": "45.74",
      "open": "47.32",
      "high": "47.70",
      "low": "45.50",
      "close": "45.50",
      "average": "46.6469",
      "volume": "131416",
      "turnover": "6130222.78",
      "trades": "442"
    },
    {
      "date": "2022-01-05",
      "bid": "44.94",
      "ask": "45.20",
      "open": "45.62",
      "high": "46.26",
      "low": "44.22",
      "close": "45.00",
      "average": "44.9306",
      "volume": "47961",
      "turnover": "2154918.58",
      "trades": "254"
    },
    {
      "date": "2022-01-07",
      "bid": "44.04",
      "ask": "44.38",
      "open": "44.46",
      "high": "44.82",
      "low": "43.70",
      "close": "43.94",
      "average": "44.1535",
      "volume": "76341",
      "turnover": "3370778.38",
      "trades": "364"
    },
    {
      "date": "2022-01-10",
      "bid": "41.76",
      "ask": "41.88",
      "open": "43.98",
      "high": "44.12",
      "low": "41.30",
      "close": "41.82",
      "average": "42.3683",
      "volume": "193616",
      "turnover": "8203222.9",
      "trades": "584"
    },
    {
      "date": "2022-01-11",
      "bid": "41.22",
      "ask": "41.44",
      "open": "41.98",
      "high": "43.06",
      "low": "41.22",
      "close": "41.50",
      "average": "41.7675",
      "volume": "87858",
      "turnover": "3669571.92",
      "trades": "407"
    },
    {
      "date": "2022-01-12",
      "bid": "41.14",
      "ask": "41.40",
      "open": "41.92",
      "high": "41.92",
      "low": "40.58",
      "close": "41.20",
      "average": "41.168",
      "volume": "61983",
      "turnover": "2551717.48",
      "trades": "271"
    },
    {
      "date": "2022-01-13",
      "bid": "41.36",
      "ask": "41.60",
      "open": "41.36",
      "high": "41.98",
      "low": "41.00",
      "close": "41.66",
      "average": "41.496",
      "volume": "41868",
      "turnover": "1737353.58",
      "trades": "197"
    },
    {
      "date": "2022-01-14",
      "bid": "41.02",
      "ask": "41.22",
      "open": "41.00",
      "high": "41.56",
      "low": "40.22",
      "close": "41.22",
      "average": "40.8453",
      "volume": "95027",
      "turnover": "3881403.16",
      "trades": "402"
    },
    {
      "date": "2022-01-17",
      "bid": "40.28",
      "ask": "40.54",
      "open": "41.20",
      "high": "41.74",
      "low": "39.84",
      "close": "40.42",
      "average": "40.6747",
      "volume": "114616",
      "turnover": "4661968.96",
      "trades": "322"
    },
    {
      "date": "2022-01-18",
      "bid": "39.64",
      "ask": "39.84",
      "open": "40.00",
      "high": "40.48",
      "low": "39.14",
      "close": "39.84",
      "average": "39.7211",
      "volume": "113583",
      "turnover": "4511661.34",
      "trades": "356"
    },
    {
      "date": "2022-01-19",
      "bid": "39.82",
      "ask": "40.00",
      "open": "39.00",
      "high": "42.94",
      "low": "39.00",
      "close": "40.00",
      "average": "40.6111",
      "volume": "193759",
      "turnover": "7868313.01",
      "trades": "576"
    },
    {
      "date": "2022-01-20",
      "bid": "38.86",
      "ask": "38.88",
      "open": "40.28",
      "high": "40.96",
      "low": "38.72",
      "close": "38.86",
      "average": "39.7664",
      "volume": "187381",
      "turnover": "7451472.12",
      "trades": "508"
    },
    {
      "date": "2022-01-21",
      "bid": "38.70",
      "ask": "38.78",
      "open": "39.02",
      "high": "39.24",
      "low": "38.42",
      "close": "38.80",
      "average": "38.7749",
      "volume": "85550",
      "turnover": "3317196.06",
      "trades": "330"
    },
    {
      "date": "2022-01-24",
      "bid": "36.50",
      "ask": "36.70",
      "open": "38.70",
      "high": "38.72",
      "low": "36.02",
      "close": "36.30",
      "average": "37.1143",
      "volume": "182270",
      "turnover": "6764816.86",
      "trades": "445"
    },
    {
      "date": "2022-01-25",
      "bid": "37.34",
      "ask": "37.48",
      "open": "37.00",
      "high": "39.14",
      "low": "36.60",
      "close": "37.52",
      "average": "37.3591",
      "volume": "97567",
      "turnover": "3645016.08",
      "trades": "332"
    },
    {
      "date": "2022-01-26",
      "bid": "38.30",
      "ask": "38.66",
      "open": "37.52",
      "high": "39.26",
      "low": "37.52",
      "close": "38.56",
      "average": "38.6833",
      "volume": "53240",
      "turnover": "2059497.04",
      "trades": "248"
    },
    {
      "date": "2022-01-27",
      "bid": "38.66",
      "ask": "39.00",
      "open": "37.98",
      "high": "39.50",
      "low": "37.32",
      "close": "38.98",
      "average": "38.3939",
      "volume": "74592",
      "turnover": "2863875.72",
      "trades": "249"
    },
    {
      "date": "2022-01-28",
      "bid": "38.22",
      "ask": "38.40",
      "open": "39.60",
      "high": "39.76",
      "low": "37.86",
      "close": "38.40",
      "average": "38.4282",
      "volume": "43830",
      "turnover": "1684309.12",
      "trades": "199"
    },
    {
      "date": "2022-01-31",
      "bid": "39.62",
      "ask": "40.08",
      "open": "38.40",
      "high": "40.10",
      "low": "38.40",
      "close": "39.84",
      "average": "39.2882",
      "volume": "49051",
      "turnover": "1927127.5",
      "trades": "187"
    },
    {
      "date": "2022-02-01",
      "bid": "40.34",
      "ask": "40.38",
      "open": "40.00",
      "high": "41.48",
      "low": "40.00",
      "close": "40.30",
      "average": "40.5413",
      "volume": "48585",
      "turnover": "1969699.34",
      "trades": "176"
    },
    {
      "date": "2022-02-02",
      "bid": "40.04",
      "ask": "40.54",
      "open": "40.30",
      "high": "41.40",
      "low": "39.84",
      "close": "39.92",
      "average": "40.576",
      "volume": "36307",
      "turnover": "1473194.02",
      "trades": "154"
    },
    {
      "date": "2022-02-03",
      "bid": "38.84",
      "ask": "39.32",
      "open": "39.70",
      "high": "39.80",
      "low": "38.48",
      "close": "38.76",
      "average": "38.9641",
      "volume": "44648",
      "turnover": "1739668.76",
      "trades": "157"
    },
    {
      "date": "2022-02-04",
      "bid": "37.88",
      "ask": "38.08",
      "open": "38.20",
      "high": "38.80",
      "low": "37.50",
      "close": "37.84",
      "average": "37.9277",
      "volume": "54995",
      "turnover": "2085839.65",
      "trades": "226"
    },
    {
      "date": "2022-02-07",
      "bid": "37.96",
      "ask": "38.16",
      "open": "38.00",
      "high": "41.52",
      "low": "37.22",
      "close": "38.54",
      "average": "37.9935",
      "volume": "41777",
      "turnover": "1587773.42",
      "trades": "141"
    },
    {
      "date": "2022-02-08",
      "bid": "38.18",
      "ask": "40.18",
      "open": "37.98",
      "high": "40.20",
      "low": "37.58",
      "close": "39.92",
      "average": "38.3347",
      "volume": "74995",
      "turnover": "2876051.07",
      "trades": "244"
    },
    {
      "date": "2022-02-09",
      "bid": "38.68",
      "ask": "38.92",
      "open": "39.90",
      "high": "39.98",
      "low": "38.32",
      "close": "38.60",
      "average": "38.9461",
      "volume": "32449",
      "turnover": "1263762.36",
      "trades": "139"
    },
    {
      "date": "2022-02-10",
      "bid": "39.90",
      "ask": "40.12",
      "open": "38.98",
      "high": "41.26",
      "low": "37.74",
      "close": "41.26",
      "average": "39.6796",
      "volume": "147516",
      "turnover": "5853470.9",
      "trades": "382"
    },
    {
      "date": "2022-02-11",
      "bid": "39.44",
      "ask": "39.80",
      "open": "41.04",
      "high": "41.04",
      "low": "39.32",
      "close": "39.46",
      "average": "40.064",
      "volume": "39237",
      "turnover": "1571991.04",
      "trades": "146"
    },
    {
      "date": "2022-02-14",
      "bid": "37.82",
      "ask": "38.80",
      "open": "38.80",
      "high": "38.80",
      "low": "36.12",
      "close": "37.84",
      "average": "36.9885",
      "volume": "116820",
      "turnover": "4321000.24",
      "trades": "358"
    },
    {
      "date": "2022-02-15",
      "bid": "38.00",
      "ask": "38.34",
      "open": "36.32",
      "high": "38.72",
      "low": "36.32",
      "close": "38.12",
      "average": "37.7492",
      "volume": "42656",
      "turnover": "1610229.38",
      "trades": "155"
    },
    {
      "date": "2022-02-16",
      "bid": "37.22",
      "ask": "37.52",
      "open": "37.30",
      "high": "38.98",
      "low": "37.16",
      "close": "37.60",
      "average": "37.8374",
      "volume": "48482",
      "turnover": "1834433.92",
      "trades": "167"
    },
    {
      "date": "2022-02-17",
      "bid": "36.02",
      "ask": "36.30",
      "open": "37.86",
      "high": "38.44",
      "low": "35.64",
      "close": "35.80",
      "average": "36.8002",
      "volume": "84512",
      "turnover": "3109826.58",
      "trades": "257"
    },
    {
      "date": "2022-02-18",
      "bid": "34.50",
      "ask": "34.70",
      "open": "36.02",
      "high": "36.28",
      "low": "33.82",
      "close": "34.40",
      "average": "34.7104",
      "volume": "91216",
      "turnover": "3166677.2",
      "trades": "301"
    },
    {
      "date": "2022-02-21",
      "bid": "33.08",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.36",
      "low": "32.76",
      "close": "33.08",
      "average": "33.2893",
      "volume": "125521",
      "turnover": "4178507.9",
      "trades": "345"
    },
    {
      "date": "2022-02-22",
      "bid": "33.74",
      "ask": "34.40",
      "open": "32.70",
      "high": "34.48",
      "low": "32.04",
      "close": "34.20",
      "average": "32.9743",
      "volume": "82365",
      "turnover": "2715927.82",
      "trades": "189"
    },
    {
      "date": "2022-02-23",
      "bid": "35.16",
      "ask": "35.50",
      "open": "33.62",
      "high": "35.50",
      "low": "33.50",
      "close": "35.46",
      "average": "34.3004",
      "volume": "81953",
      "turnover": "2813630.48",
      "trades": "170"
    },
    {
      "date": "2022-02-24",
      "bid": "33.56",
      "ask": "34.48",
      "open": "33.98",
      "high": "34.76",
      "low": "32.00",
      "close": "34.00",
      "average": "33.6175",
      "volume": "101564",
      "turnover": "3414243.12",
      "trades": "196"
    },
    {
      "date": "2022-02-25",
      "bid": "35.52",
      "ask": "36.44",
      "open": "34.00",
      "high": "36.88",
      "low": "33.96",
      "close": "36.44",
      "average": "35.3325",
      "volume": "83246",
      "turnover": "2941286.28",
      "trades": "268"
    },
    {
      "date": "2022-02-28",
      "bid": "35.42",
      "ask": "35.84",
      "open": "35.32",
      "high": "36.08",
      "low": "35.00",
      "close": "35.40",
      "average": "35.4251",
      "volume": "77213",
      "turnover": "2735276.09",
      "trades": "173"
    },
    {
      "date": "2022-03-01",
      "bid": "34.24",
      "ask": "34.98",
      "open": "35.40",
      "high": "35.78",
      "low": "34.04",
      "close": "34.68",
      "average": "34.9499",
      "volume": "53515",
      "turnover": "1870345.62",
      "trades": "164"
    },
    {
      "date": "2022-03-02",
      "bid": "33.10",
      "ask": "33.34",
      "open": "34.00",
      "high": "34.00",
      "low": "32.74",
      "close": "33.34",
      "average": "33.3265",
      "volume": "63158",
      "turnover": "2104835.06",
      "trades": "381"
    },
    {
      "date": "2022-03-03",
      "bid": "31.88",
      "ask": "32.48",
      "open": "33.00",
      "high": "33.28",
      "low": "31.60",
      "close": "31.86",
      "average": "32.2156",
      "volume": "54729",
      "turnover": "1763126.55",
      "trades": "178"
    },
    {
      "date": "2022-03-04",
      "bid": "31.44",
      "ask": "31.96",
      "open": "31.80",
      "high": "32.56",
      "low": "30.74",
      "close": "31.96",
      "average": "31.4196",
      "volume": "81662",
      "turnover": "2565791.06",
      "trades": "229"
    },
    {
      "date": "2022-03-07",
      "bid": "31.40",
      "ask": "31.80",
      "open": "31.32",
      "high": "31.90",
      "low": "29.90",
      "close": "31.42",
      "average": "30.6224",
      "volume": "81621",
      "turnover": "2499427.39",
      "trades": "285"
    },
    {
      "date": "2022-03-08",
      "bid": "31.20",
      "ask": "31.88",
      "open": "30.08",
      "high": "31.98",
      "low": "30.08",
      "close": "31.52",
      "average": "31.2844",
      "volume": "39256",
      "turnover": "1228098.94",
      "trades": "145"
    },
    {
      "date": "2022-03-09",
      "bid": "34.42",
      "ask": "34.76",
      "open": "34.02",
      "high": "34.82",
      "low": "32.44",
      "close": "34.82",
      "average": "33.3561",
      "volume": "138587",
      "turnover": "4622724.95",
      "trades": "286"
    },
    {
      "date": "2022-03-10",
      "bid": "34.26",
      "ask": "34.48",
      "open": "34.80",
      "high": "35.64",
      "low": "34.08",
      "close": "34.50",
      "average": "34.8067",
      "volume": "53133",
      "turnover": "1851854.48",
      "trades": "138"
    },
    {
      "date": "2022-03-11",
      "bid": "36.72",
      "ask": "36.94",
      "open": "34.60",
      "high": "37.30",
      "low": "34.60",
      "close": "37.04",
      "average": "36.3579",
      "volume": "61835",
      "turnover": "2248192.81",
      "trades": "191"
    },
    {
      "date": "2022-03-14",
      "bid": "36.94",
      "ask": "37.48",
      "open": "37.20",
      "high": "38.10",
      "low": "36.78",
      "close": "37.00",
      "average": "37.2282",
      "volume": "79900",
      "turnover": "2973753.62",
      "trades": "210"
    },
    {
      "date": "2022-03-15",
      "bid": "36.40",
      "ask": "37.82",
      "open": "38.40",
      "high": "38.40",
      "low": "36.00",
      "close": "36.70",
      "average": "36.6956",
      "volume": "51402",
      "turnover": "1885593.52",
      "trades": "188"
    },
    {
      "date": "2022-03-16",
      "bid": "37.02",
      "ask": "37.34",
      "open": "37.10",
      "high": "38.64",
      "low": "36.82",
      "close": "37.24",
      "average": "37.2083",
      "volume": "23363",
      "turnover": "868237.38",
      "trades": "154"
    },
    {
      "date": "2022-03-17",
      "bid": "37.90",
      "ask": "38.16",
      "open": "37.24",
      "high": "38.36",
      "low": "37.24",
      "close": "37.80",
      "average": "37.7416",
      "volume": "57478",
      "turnover": "2167740.37",
      "trades": "146"
    },
    {
      "date": "2022-03-18",
      "bid": "38.62",
      "ask": "38.98",
      "open": "38.06",
      "high": "39.72",
      "low": "37.60",
      "close": "38.96",
      "average": "38.6492",
      "volume": "78825",
      "turnover": "3045706.97",
      "trades": "252"
    },
    {
      "date": "2022-03-21",
      "bid": "39.00",
      "ask": "39.50",
      "open": "38.98",
      "high": "39.48",
      "low": "38.26",
      "close": "39.38",
      "average": "38.7873",
      "volume": "47259",
      "turnover": "1831268.98",
      "trades": "145"
    },
    {
      "date": "2022-03-22",
      "bid": "39.12",
      "ask": "39.32",
      "open": "39.00",
      "high": "40.00",
      "low": "38.98",
      "close": "39.22",
      "average": "39.5277",
      "volume": "39562",
      "turnover": "1563793.96",
      "trades": "166"
    },
    {
      "date": "2022-03-23",
      "bid": "40.46",
      "ask": "40.80",
      "open": "39.98",
      "high": "40.80",
      "low": "39.10",
      "close": "40.80",
      "average": "39.9322",
      "volume": "131485",
      "turnover": "5248524.8",
      "trades": "278"
    },
    {
      "date": "2022-03-24",
      "bid": "41.90",
      "ask": "42.54",
      "open": "40.70",
      "high": "43.10",
      "low": "40.00",
      "close": "42.44",
      "average": "42.05",
      "volume": "114725",
      "turnover": "4824837.07",
      "trades": "280"
    },
    {
      "date": "2022-03-25",
      "bid": "41.12",
      "ask": "41.48",
      "open": "42.98",
      "high": "42.98",
      "low": "40.62",
      "close": "41.64",
      "average": "41.3929",
      "volume": "49517",
      "turnover": "2049651.59",
      "trades": "166"
    },
    {
      "date": "2022-03-28",
      "bid": "41.76",
      "ask": "41.94",
      "open": "40.52",
      "high": "42.60",
      "low": "40.52",
      "close": "41.94",
      "average": "41.8259",
      "volume": "75915",
      "turnover": "3175210.96",
      "trades": "251"
    },
    {
      "date": "2022-03-29",
      "bid": "43.36",
      "ask": "43.56",
      "open": "42.48",
      "high": "43.60",
      "low": "42.12",
      "close": "43.56",
      "average": "42.993",
      "volume": "59134",
      "turnover": "2542778.6",
      "trades": "156"
    },
    {
      "date": "2022-03-30",
      "bid": "43.34",
      "ask": "43.66",
      "open": "43.90",
      "high": "43.90",
      "low": "42.52",
      "close": "43.40",
      "average": "43.2575",
      "volume": "96777",
      "turnover": "4185766.47",
      "trades": "264"
    },
    {
      "date": "2022-03-31",
      "bid": "44.14",
      "ask": "44.28",
      "open": "43.88",
      "high": "44.38",
      "low": "42.98",
      "close": "44.38",
      "average": "43.4713",
      "volume": "172323",
      "turnover": "7490373.49",
      "trades": "299"
    },
    {
      "date": "2022-04-01",
      "bid": "45.85",
      "ask": "45.95",
      "open": "44.50",
      "high": "46.20",
      "low": "43.55",
      "close": "45.85",
      "average": "45.2229",
      "volume": "84513",
      "turnover": "3820239.6",
      "trades": "314"
    },
    {
      "date": "2022-04-04",
      "bid": "45.90",
      "ask": "46.00",
      "open": "46.30",
      "high": "46.35",
      "low": "45.00",
      "close": "46.15",
      "average": "45.7841",
      "volume": "42282",
      "turnover": "1934001.9",
      "trades": "183"
    },
    {
      "date": "2022-04-05",
      "bid": "47.00",
      "ask": "47.30",
      "open": "45.95",
      "high": "47.35",
      "low": "45.75",
      "close": "47.30",
      "average": "46.4726",
      "volume": "62487",
      "turnover": "2909398.45",
      "trades": "219"
    },
    {
      "date": "2022-04-06",
      "bid": "47.10",
      "ask": "47.25",
      "open": "47.30",
      "high": "47.75",
      "low": "46.80",
      "close": "47.00",
      "average": "47.156",
      "volume": "73387",
      "turnover": "3459772.35",
      "trades": "285"
    },
    {
      "date": "2022-04-07",
      "bid": "46.65",
      "ask": "46.85",
      "open": "47.00",
      "high": "47.05",
      "low": "46.50",
      "close": "46.90",
      "average": "46.904",
      "volume": "47435",
      "turnover": "2225315.7",
      "trades": "158"
    },
    {
      "date": "2022-04-08",
      "bid": "46.85",
      "ask": "47.10",
      "open": "46.90",
      "high": "47.15",
      "low": "46.70",
      "close": "46.80",
      "average": "46.9696",
      "volume": "50763",
      "turnover": "2383489.16",
      "trades": "148"
    },
    {
      "date": "2022-04-11",
      "bid": "47.75",
      "ask": "48.10",
      "open": "46.80",
      "high": "48.50",
      "low": "46.70",
      "close": "48.25",
      "average": "47.5149",
      "volume": "76871",
      "turnover": "3646963.35",
      "trades": "258"
    },
    {
      "date": "2022-04-12",
      "bid": "48.20",
      "ask": "48.40",
      "open": "47.80",
      "high": "48.90",
      "low": "47.50",
      "close": "48.40",
      "average": "48.3467",
      "volume": "97647",
      "turnover": "4720712",
      "trades": "158"
    },
    {
      "date": "2022-04-13",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.40",
      "high": "48.40",
      "low": "47.50",
      "close": "47.60",
      "average": "47.888",
      "volume": "35977",
      "turnover": "1722044.1",
      "trades": "131"
    },
    {
      "date": "2022-04-14",
      "bid": "47.80",
      "ask": "48.10",
      "open": "47.50",
      "high": "48.15",
      "low": "47.30",
      "close": "47.80",
      "average": "47.7203",
      "volume": "15279",
      "turnover": "730017.4",
      "trades": "82"
    },
    {
      "date": "2022-04-19",
      "bid": "46.05",
      "ask": "46.30",
      "open": "47.35",
      "high": "47.35",
      "low": "45.60",
      "close": "45.95",
      "average": "46.0741",
      "volume": "82958",
      "turnover": "3828760.13",
      "trades": "249"
    },
    {
      "date": "2022-04-20",
      "bid": "45.50",
      "ask": "45.80",
      "open": "46.00",
      "high": "46.35",
      "low": "45.45",
      "close": "45.80",
      "average": "45.7971",
      "volume": "33528",
      "turnover": "1535748.05",
      "trades": "143"
    },
    {
      "date": "2022-04-21",
      "bid": "46.05",
      "ask": "46.90",
      "open": "45.10",
      "high": "46.90",
      "low": "45.10",
      "close": "46.00",
      "average": "45.9066",
      "volume": "34175",
      "turnover": "1568824.45",
      "trades": "110"
    },
    {
      "date": "2022-04-22",
      "bid": "45.30",
      "ask": "45.60",
      "open": "45.15",
      "high": "47.00",
      "low": "45.10",
      "close": "45.15",
      "average": "45.5641",
      "volume": "32745",
      "turnover": "1491996.65",
      "trades": "129"
    },
    {
      "date": "2022-04-25",
      "bid": "44.25",
      "ask": "44.50",
      "open": "45.15",
      "high": "45.45",
      "low": "44.05",
      "close": "44.45",
      "average": "44.6356",
      "volume": "39546",
      "turnover": "1762650.24",
      "trades": "162"
    },
    {
      "date": "2022-04-26",
      "bid": "43.55",
      "ask": "44.00",
      "open": "44.40",
      "high": "45.50",
      "low": "42.65",
      "close": "43.00",
      "average": "44.0424",
      "volume": "43969",
      "turnover": "1937927.35",
      "trades": "178"
    },
    {
      "date": "2022-04-27",
      "bid": "43.85",
      "ask": "44.35",
      "open": "43.00",
      "high": "44.65",
      "low": "42.45",
      "close": "43.95",
      "average": "43.7466",
      "volume": "32652",
      "turnover": "1427964.75",
      "trades": "120"
    },
    {
      "date": "2022-04-28",
      "bid": "43.25",
      "ask": "43.80",
      "open": "44.40",
      "high": "46.00",
      "low": "43.00",
      "close": "43.40",
      "average": "43.5435",
      "volume": "66732",
      "turnover": "2900979.08",
      "trades": "216"
    },
    {
      "date": "2022-04-29",
      "bid": "45.35",
      "ask": "46.10",
      "open": "43.40",
      "high": "46.30",
      "low": "43.40",
      "close": "45.65",
      "average": "45.3497",
      "volume": "84880",
      "turnover": "3849283.75",
      "trades": "231"
    },
    {
      "date": "2022-05-02",
      "bid": "45.25",
      "ask": "45.70",
      "open": "45.50",
      "high": "46.65",
      "low": "44.80",
      "close": "45.20",
      "average": "45.527",
      "volume": "57145",
      "turnover": "2596882.95",
      "trades": "165"
    },
    {
      "date": "2022-05-03",
      "bid": "45.45",
      "ask": "45.90",
      "open": "46.10",
      "high": "47.35",
      "low": "45.10",
      "close": "45.85",
      "average": "46.4224",
      "volume": "48776",
      "turnover": "2264129.85",
      "trades": "177"
    },
    {
      "date": "2022-05-04",
      "bid": "45.55",
      "ask": "46.00",
      "open": "46.15",
      "high": "46.50",
      "low": "44.95",
      "close": "45.95",
      "average": "46.1296",
      "volume": "416402",
      "turnover": "19207684.64",
      "trades": "183"
    },
    {
      "date": "2022-05-05",
      "bid": "44.45",
      "ask": "45.00",
      "open": "45.95",
      "high": "46.45",
      "low": "44.55",
      "close": "45.00",
      "average": "45.1818",
      "volume": "30183",
      "turnover": "1363722.65",
      "trades": "122"
    },
    {
      "date": "2022-05-06",
      "bid": "43.55",
      "ask": "44.00",
      "open": "43.05",
      "high": "44.45",
      "low": "42.65",
      "close": "43.45",
      "average": "43.5809",
      "volume": "43618",
      "turnover": "1900912.6",
      "trades": "184"
    },
    {
      "date": "2022-05-09",
      "bid": "41.55",
      "ask": "42.00",
      "open": "42.10",
      "high": "44.35",
      "low": "41.40",
      "close": "41.50",
      "average": "42.109",
      "volume": "45047",
      "turnover": "1896883.35",
      "trades": "203"
    },
    {
      "date": "2022-05-10",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.50",
      "high": "42.90",
      "low": "40.30",
      "close": "41.45",
      "average": "41.4215",
      "volume": "54105",
      "turnover": "2241576.54",
      "trades": "175"
    },
    {
      "date": "2022-05-11",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.85",
      "high": "42.20",
      "low": "40.95",
      "close": "41.65",
      "average": "41.3674",
      "volume": "39569",
      "turnover": "1636866.75",
      "trades": "138"
    },
    {
      "date": "2022-05-12",
      "bid": "40.55",
      "ask": "41.15",
      "open": "41.50",
      "high": "41.50",
      "low": "40.10",
      "close": "41.15",
      "average": "40.5886",
      "volume": "30817",
      "turnover": "1250819",
      "trades": "83"
    },
    {
      "date": "2022-05-13",
      "bid": "42.05",
      "ask": "42.60",
      "open": "41.50",
      "high": "42.85",
      "low": "40.90",
      "close": "42.05",
      "average": "41.7155",
      "volume": "41596",
      "turnover": "1735199.65",
      "trades": "124"
    },
    {
      "date": "2022-05-16",
      "bid": "42.05",
      "ask": "42.25",
      "open": "42.10",
      "high": "42.40",
      "low": "41.65",
      "close": "42.05",
      "average": "42.034",
      "volume": "17716",
      "turnover": "744674.7",
      "trades": "77"
    },
    {
      "date": "2022-05-17",
      "bid": "42.40",
      "ask": "42.85",
      "open": "42.05",
      "high": "43.60",
      "low": "41.75",
      "close": "42.65",
      "average": "42.6286",
      "volume": "39019",
      "turnover": "1664445.91",
      "trades": "148"
    },
    {
      "date": "2022-05-18",
      "bid": "43.40",
      "ask": "43.85",
      "open": "42.75",
      "high": "44.40",
      "low": "42.70",
      "close": "43.05",
      "average": "43.4535",
      "volume": "28507",
      "turnover": "1238614.14",
      "trades": "127"
    },
    {
      "date": "2022-05-19",
      "bid": "43.20",
      "ask": "43.65",
      "open": "43.05",
      "high": "43.85",
      "low": "42.00",
      "close": "43.20",
      "average": "42.7237",
      "volume": "45142",
      "turnover": "1928630.2",
      "trades": "202"
    },
    {
      "date": "2022-05-20",
      "bid": "44.15",
      "ask": "44.85",
      "open": "43.70",
      "high": "44.95",
      "low": "43.20",
      "close": "44.30",
      "average": "44.0655",
      "volume": "56742",
      "turnover": "2500365.35",
      "trades": "196"
    },
    {
      "date": "2022-05-23",
      "bid": "43.65",
      "ask": "44.00",
      "open": "44.30",
      "high": "45.50",
      "low": "43.65",
      "close": "43.85",
      "average": "44.5316",
      "volume": "41852",
      "turnover": "1863605.4",
      "trades": "196"
    },
    {
      "date": "2022-05-24",
      "bid": "42.70",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.85",
      "low": "42.60",
      "close": "42.90",
      "average": "43.1658",
      "volume": "34896",
      "turnover": "1505035.15",
      "trades": "145"
    },
    {
      "date": "2022-05-25",
      "bid": "42.50",
      "ask": "42.65",
      "open": "43.45",
      "high": "44.05",
      "low": "42.50",
      "close": "42.50",
      "average": "42.9871",
      "volume": "10434",
      "turnover": "448425.8",
      "trades": "71"
    },
    {
      "date": "2022-05-27",
      "bid": "44.10",
      "ask": "44.20",
      "open": "42.65",
      "high": "44.75",
      "low": "42.65",
      "close": "43.85",
      "average": "44.0238",
      "volume": "100049",
      "turnover": "4421631.22",
      "trades": "204"
    },
    {
      "date": "2022-05-30",
      "bid": "44.00",
      "ask": "44.40",
      "open": "43.00",
      "high": "44.75",
      "low": "43.00",
      "close": "44.20",
      "average": "44.1674",
      "volume": "26874",
      "turnover": "1186954.64",
      "trades": "128"
    },
    {
      "date": "2022-05-31",
      "bid": "41.15",
      "ask": "41.40",
      "open": "44.15",
      "high": "44.45",
      "low": "41.30",
      "close": "41.30",
      "average": "42.7227",
      "volume": "60268",
      "turnover": "2574812.25",
      "trades": "229"
    },
    {
      "date": "2022-06-01",
      "bid": "39.00",
      "ask": "39.30",
      "open": "41.30",
      "high": "41.65",
      "low": "38.95",
      "close": "38.95",
      "average": "39.9452",
      "volume": "81823",
      "turnover": "3268530.55",
      "trades": "251"
    },
    {
      "date": "2022-06-02",
      "bid": "39.10",
      "ask": "39.70",
      "open": "39.05",
      "high": "39.35",
      "low": "37.30",
      "close": "39.05",
      "average": "38.354",
      "volume": "46737",
      "turnover": "1794308.9",
      "trades": "200"
    },
    {
      "date": "2022-06-03",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.60",
      "low": "39.45",
      "close": "40.00",
      "average": "39.8642",
      "volume": "47323",
      "turnover": "1886449.91",
      "trades": "141"
    },
    {
      "date": "2022-06-07",
      "bid": "39.80",
      "ask": "40.35",
      "open": "40.05",
      "high": "40.65",
      "low": "39.55",
      "close": "39.95",
      "average": "40.2258",
      "volume": "21215",
      "turnover": "852483",
      "trades": "69"
    },
    {
      "date": "2022-06-08",
      "bid": "40.75",
      "ask": "41.15",
      "open": "39.95",
      "high": "41.20",
      "low": "39.70",
      "close": "40.75",
      "average": "40.4722",
      "volume": "36884",
      "turnover": "1490516.95",
      "trades": "135"
    },
    {
      "date": "2022-06-09",
      "bid": "39.25",
      "ask": "39.70",
      "open": "41.90",
      "high": "41.90",
      "low": "39.25",
      "close": "39.25",
      "average": "40.5602",
      "volume": "25886",
      "turnover": "1049940.1",
      "trades": "105"
    },
    {
      "date": "2022-06-10",
      "bid": "38.50",
      "ask": "39.00",
      "open": "41.20",
      "high": "41.25",
      "low": "37.85",
      "close": "38.50",
      "average": "38.8387",
      "volume": "39093",
      "turnover": "1518321.4",
      "trades": "156"
    },
    {
      "date": "2022-06-13",
      "bid": "37.10",
      "ask": "37.25",
      "open": "37.90",
      "high": "38.00",
      "low": "37.00",
      "close": "37.25",
      "average": "37.4115",
      "volume": "57358",
      "turnover": "2148725.35",
      "trades": "129"
    },
    {
      "date": "2022-06-14",
      "bid": "39.00",
      "ask": "39.20",
      "open": "37.25",
      "high": "39.40",
      "low": "37.25",
      "close": "38.85",
      "average": "38.3625",
      "volume": "70566",
      "turnover": "2707885.31",
      "trades": "242"
    },
    {
      "date": "2022-06-15",
      "bid": "39.90",
      "ask": "40.30",
      "open": "40.50",
      "high": "40.55",
      "low": "38.50",
      "close": "40.55",
      "average": "39.5666",
      "volume": "50772",
      "turnover": "2007204.38",
      "trades": "204"
    },
    {
      "date": "2022-06-16",
      "bid": "43.25",
      "ask": "43.50",
      "open": "45.45",
      "high": "45.45",
      "low": "42.35",
      "close": "43.25",
      "average": "43.6409",
      "volume": "156078",
      "turnover": "6811382.35",
      "trades": "542"
    },
    {
      "date": "2022-06-17",
      "bid": "42.70",
      "ask": "43.25",
      "open": "43.50",
      "high": "44.75",
      "low": "42.75",
      "close": "43.00",
      "average": "43.7679",
      "volume": "50214",
      "turnover": "2198017.15",
      "trades": "232"
    },
    {
      "date": "2022-06-20",
      "bid": "44.00",
      "ask": "44.20",
      "open": "43.95",
      "high": "44.65",
      "low": "42.50",
      "close": "44.00",
      "average": "43.3101",
      "volume": "27302",
      "turnover": "1182451.64",
      "trades": "89"
    },
    {
      "date": "2022-06-21",
      "bid": "43.55",
      "ask": "44.20",
      "open": "44.00",
      "high": "45.20",
      "low": "43.30",
      "close": "43.55",
      "average": "44.2245",
      "volume": "45422",
      "turnover": "2008765.05",
      "trades": "188"
    },
    {
      "date": "2022-06-22",
      "bid": "44.20",
      "ask": "44.70",
      "open": "43.55",
      "high": "44.80",
      "low": "42.35",
      "close": "44.40",
      "average": "43.3586",
      "volume": "64237",
      "turnover": "2785226.2",
      "trades": "202"
    },
    {
      "date": "2022-06-23",
      "bid": "44.40",
      "ask": "44.95",
      "open": "44.75",
      "high": "45.55",
      "low": "43.50",
      "close": "45.00",
      "average": "44.5244",
      "volume": "55716",
      "turnover": "2480722.1",
      "trades": "229"
    },
    {
      "date": "2022-06-27",
      "bid": "44.90",
      "ask": "45.00",
      "open": "45.00",
      "high": "46.20",
      "low": "44.40",
      "close": "45.15",
      "average": "45.5317",
      "volume": "35671",
      "turnover": "1622953.15",
      "trades": "205"
    },
    {
      "date": "2022-06-28",
      "bid": "44.70",
      "ask": "45.10",
      "open": "45.95",
      "high": "45.95",
      "low": "44.65",
      "close": "44.95",
      "average": "45.3098",
      "volume": "21416",
      "turnover": "970355.6",
      "trades": "151"
    },
    {
      "date": "2022-06-29",
      "bid": "45.35",
      "ask": "46.20",
      "open": "44.95",
      "high": "46.20",
      "low": "43.80",
      "close": "45.45",
      "average": "44.9828",
      "volume": "64378",
      "turnover": "2894598.3",
      "trades": "289"
    },
    {
      "date": "2022-06-30",
      "bid": "44.90",
      "ask": "45.30",
      "open": "44.70",
      "high": "46.00",
      "low": "44.35",
      "close": "44.90",
      "average": "45.0533",
      "volume": "32103",
      "turnover": "1446345.95",
      "trades": "160"
    },
    {
      "date": "2022-07-01",
      "bid": "45.00",
      "ask": "45.45",
      "open": "44.90",
      "high": "46.00",
      "low": "43.30",
      "close": "44.85",
      "average": "44.9255",
      "volume": "63057",
      "turnover": "2832583.8",
      "trades": "237"
    },
    {
      "date": "2022-07-04",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.80",
      "low": "44.50",
      "close": "44.65",
      "average": "45.0356",
      "volume": "19273",
      "turnover": "867924.4",
      "trades": "106"
    },
    {
      "date": "2022-07-05",
      "bid": "44.05",
      "ask": "45.75",
      "open": "44.60",
      "high": "46.00",
      "low": "44.60",
      "close": "44.95",
      "average": "45.1285",
      "volume": "83548",
      "turnover": "3774261.47",
      "trades": "186"
    },
    {
      "date": "2022-07-06",
      "bid": "45.45",
      "ask": "45.75",
      "open": "44.95",
      "high": "45.95",
      "low": "44.85",
      "close": "45.10",
      "average": "45.2971",
      "volume": "64008",
      "turnover": "2899760.36",
      "trades": "180"
    },
    {
      "date": "2022-07-07",
      "bid": "46.20",
      "ask": "46.45",
      "open": "45.50",
      "high": "46.45",
      "low": "45.30",
      "close": "46.15",
      "average": "45.8786",
      "volume": "39474",
      "turnover": "1810861.7",
      "trades": "158"
    },
    {
      "date": "2022-07-08",
      "bid": "46.15",
      "ask": "46.45",
      "open": "46.40",
      "high": "47.35",
      "low": "46.05",
      "close": "46.20",
      "average": "46.6262",
      "volume": "35226",
      "turnover": "1642455.05",
      "trades": "188"
    },
    {
      "date": "2022-07-11",
      "bid": "47.40",
      "ask": "47.90",
      "open": "46.00",
      "high": "48.50",
      "low": "46.00",
      "close": "47.85",
      "average": "47.7327",
      "volume": "51599",
      "turnover": "2463503.9",
      "trades": "225"
    },
    {
      "date": "2022-07-12",
      "bid": "44.40",
      "ask": "44.70",
      "open": "47.85",
      "high": "47.85",
      "low": "44.05",
      "close": "44.05",
      "average": "45.8413",
      "volume": "69628",
      "turnover": "3192161.23",
      "trades": "247"
    },
    {
      "date": "2022-07-13",
      "bid": "45.40",
      "ask": "46.00",
      "open": "46.35",
      "high": "46.35",
      "low": "43.35",
      "close": "45.45",
      "average": "44.6033",
      "volume": "67145",
      "turnover": "2994887.65",
      "trades": "244"
    },
    {
      "date": "2022-07-14",
      "bid": "44.55",
      "ask": "45.00",
      "open": "45.45",
      "high": "45.45",
      "low": "44.15",
      "close": "44.20",
      "average": "44.715",
      "volume": "32492",
      "turnover": "1452879.2",
      "trades": "143"
    },
    {
      "date": "2022-07-15",
      "bid": "44.05",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.00",
      "low": "43.45",
      "close": "44.20",
      "average": "44.0488",
      "volume": "17331",
      "turnover": "763410.6",
      "trades": "90"
    },
    {
      "date": "2022-07-18",
      "bid": "44.00",
      "ask": "44.70",
      "open": "44.20",
      "high": "45.00",
      "low": "43.75",
      "close": "44.55",
      "average": "44.3808",
      "volume": "18895",
      "turnover": "838574.95",
      "trades": "114"
    },
    {
      "date": "2022-07-19",
      "bid": "45.30",
      "ask": "45.65",
      "open": "44.00",
      "high": "45.65",
      "low": "43.95",
      "close": "45.60",
      "average": "44.8387",
      "volume": "34569",
      "turnover": "1550029.4",
      "trades": "119"
    },
    {
      "date": "2022-07-20",
      "bid": "44.30",
      "ask": "45.00",
      "open": "45.80",
      "high": "46.45",
      "low": "43.55",
      "close": "44.50",
      "average": "44.8209",
      "volume": "42573",
      "turnover": "1908159.2",
      "trades": "234"
    },
    {
      "date": "2022-07-21",
      "bid": "44.80",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.00",
      "low": "43.90",
      "close": "44.75",
      "average": "44.4377",
      "volume": "24394",
      "turnover": "1084012.45",
      "trades": "118"
    },
    {
      "date": "2022-07-22",
      "bid": "44.25",
      "ask": "44.85",
      "open": "45.50",
      "high": "45.50",
      "low": "44.00",
      "close": "44.85",
      "average": "44.5102",
      "volume": "14106",
      "turnover": "627860.25",
      "trades": "64"
    },
    {
      "date": "2022-07-25",
      "bid": "45.55",
      "ask": "46.00",
      "open": "44.25",
      "high": "46.40",
      "low": "44.15",
      "close": "46.00",
      "average": "45.5922",
      "volume": "49963",
      "turnover": "2277922.29",
      "trades": "164"
    },
    {
      "date": "2022-07-26",
      "bid": "48.70",
      "ask": "49.00",
      "open": "46.00",
      "high": "49.80",
      "low": "45.50",
      "close": "48.95",
      "average": "48.0983",
      "volume": "196777",
      "turnover": "9462312.15",
      "trades": "514"
    },
    {
      "date": "2022-07-27",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.10",
      "high": "49.45",
      "low": "47.50",
      "close": "48.55",
      "average": "48.5436",
      "volume": "82810",
      "turnover": "4020051.95",
      "trades": "265"
    },
    {
      "date": "2022-07-28",
      "bid": "49.90",
      "ask": "50.10",
      "open": "48.55",
      "high": "50.50",
      "low": "48.40",
      "close": "50.10",
      "average": "49.6726",
      "volume": "86468",
      "turnover": "4295089.84",
      "trades": "301"
    },
    {
      "date": "2022-07-29",
      "bid": "48.75",
      "ask": "48.95",
      "open": "50.00",
      "high": "50.20",
      "low": "48.55",
      "close": "48.60",
      "average": "49.4108",
      "volume": "32599",
      "turnover": "1610741.6",
      "trades": "149"
    },
    {
      "date": "2022-08-01",
      "bid": "48.45",
      "ask": "48.70",
      "open": "48.50",
      "high": "49.45",
      "low": "47.00",
      "close": "48.70",
      "average": "48.1402",
      "volume": "65166",
      "turnover": "3135510.53",
      "trades": "285"
    },
    {
      "date": "2022-08-02",
      "bid": "47.30",
      "ask": "47.95",
      "open": "47.25",
      "high": "48.70",
      "low": "46.70",
      "close": "47.85",
      "average": "47.6086",
      "volume": "40088",
      "turnover": "1908531.65",
      "trades": "141"
    },
    {
      "date": "2022-08-03",
      "bid": "48.50",
      "ask": "49.30",
      "open": "47.25",
      "high": "49.25",
      "low": "47.05",
      "close": "49.25",
      "average": "47.7689",
      "volume": "44628",
      "turnover": "2131828.5",
      "trades": "149"
    },
    {
      "date": "2022-08-04",
      "bid": "48.10",
      "ask": "48.60",
      "open": "48.25",
      "high": "49.15",
      "low": "48.00",
      "close": "48.15",
      "average": "48.317",
      "volume": "23880",
      "turnover": "1153809.7",
      "trades": "145"
    },
    {
      "date": "2022-08-05",
      "bid": "47.30",
      "ask": "47.95",
      "open": "47.15",
      "high": "49.15",
      "low": "47.15",
      "close": "47.65",
      "average": "48.1469",
      "volume": "41711",
      "turnover": "2008255.65",
      "trades": "176"
    },
    {
      "date": "2022-08-08",
      "bid": "46.00",
      "ask": "46.60",
      "open": "47.65",
      "high": "47.65",
      "low": "46.00",
      "close": "46.30",
      "average": "46.583",
      "volume": "44124",
      "turnover": "2055602.7",
      "trades": "203"
    },
    {
      "date": "2022-08-09",
      "bid": "45.10",
      "ask": "45.40",
      "open": "46.30",
      "high": "46.95",
      "low": "44.30",
      "close": "45.05",
      "average": "45.5607",
      "volume": "43088",
      "turnover": "1963119.6",
      "trades": "169"
    },
    {
      "date": "2022-08-10",
      "bid": "45.40",
      "ask": "45.65",
      "open": "44.60",
      "high": "45.85",
      "low": "44.40",
      "close": "45.45",
      "average": "45.2905",
      "volume": "25607",
      "turnover": "1159752.89",
      "trades": "134"
    },
    {
      "date": "2022-08-11",
      "bid": "45.95",
      "ask": "46.10",
      "open": "45.65",
      "high": "46.20",
      "low": "44.75",
      "close": "45.95",
      "average": "45.6294",
      "volume": "27656",
      "turnover": "1261927.1",
      "trades": "142"
    },
    {
      "date": "2022-08-12",
      "bid": "47.25",
      "ask": "47.50",
      "open": "45.65",
      "high": "47.75",
      "low": "45.65",
      "close": "47.00",
      "average": "46.8423",
      "volume": "54591",
      "turnover": "2557170.2",
      "trades": "236"
    },
    {
      "date": "2022-08-15",
      "bid": "47.80",
      "ask": "48.10",
      "open": "48.40",
      "high": "48.50",
      "low": "46.95",
      "close": "48.10",
      "average": "47.751",
      "volume": "58294",
      "turnover": "2783599.65",
      "trades": "197"
    },
    {
      "date": "2022-08-16",
      "bid": "50.00",
      "ask": "50.20",
      "open": "48.50",
      "high": "51.10",
      "low": "48.05",
      "close": "50.20",
      "average": "49.7967",
      "volume": "135533",
      "turnover": "6749099.55",
      "trades": "376"
    },
    {
      "date": "2022-08-17",
      "bid": "49.30",
      "ask": "49.70",
      "open": "50.20",
      "high": "51.10",
      "low": "49.05",
      "close": "49.80",
      "average": "50.0109",
      "volume": "45796",
      "turnover": "2290653.95",
      "trades": "240"
    },
    {
      "date": "2022-08-18",
      "bid": "49.15",
      "ask": "49.50",
      "open": "49.10",
      "high": "49.90",
      "low": "48.45",
      "close": "49.40",
      "average": "49.0357",
      "volume": "27470",
      "turnover": "1347011.1",
      "trades": "113"
    },
    {
      "date": "2022-08-19",
      "bid": "47.50",
      "ask": "47.70",
      "open": "49.40",
      "high": "49.40",
      "low": "47.40",
      "close": "47.70",
      "average": "48.3364",
      "volume": "31110",
      "turnover": "1503745.45",
      "trades": "146"
    },
    {
      "date": "2022-08-22",
      "bid": "46.75",
      "ask": "47.00",
      "open": "47.70",
      "high": "47.70",
      "low": "46.40",
      "close": "46.65",
      "average": "47.044",
      "volume": "30243",
      "turnover": "1422751.6",
      "trades": "130"
    },
    {
      "date": "2022-08-23",
      "bid": "46.20",
      "ask": "46.55",
      "open": "46.65",
      "high": "47.10",
      "low": "45.90",
      "close": "46.55",
      "average": "46.3958",
      "volume": "20397",
      "turnover": "946334.85",
      "trades": "103"
    },
    {
      "date": "2022-08-24",
      "bid": "46.80",
      "ask": "47.40",
      "open": "46.55",
      "high": "49.50",
      "low": "45.80",
      "close": "46.60",
      "average": "46.5127",
      "volume": "27315",
      "turnover": "1270493.95",
      "trades": "101"
    },
    {
      "date": "2022-08-25",
      "bid": "46.50",
      "ask": "47.00",
      "open": "48.75",
      "high": "48.75",
      "low": "46.05",
      "close": "46.95",
      "average": "47.2898",
      "volume": "30032",
      "turnover": "1420206.85",
      "trades": "158"
    },
    {
      "date": "2022-08-26",
      "bid": "45.35",
      "ask": "45.95",
      "open": "46.95",
      "high": "47.95",
      "low": "44.90",
      "close": "45.40",
      "average": "45.6647",
      "volume": "42453",
      "turnover": "1938604.35",
      "trades": "167"
    },
    {
      "date": "2022-08-29",
      "bid": "45.65",
      "ask": "46.00",
      "open": "45.25",
      "high": "46.05",
      "low": "44.30",
      "close": "46.05",
      "average": "45.2688",
      "volume": "47309",
      "turnover": "2141622.9",
      "trades": "204"
    },
    {
      "date": "2022-08-30",
      "bid": "45.05",
      "ask": "45.45",
      "open": "46.50",
      "high": "46.85",
      "low": "44.40",
      "close": "45.35",
      "average": "45.5909",
      "volume": "32775",
      "turnover": "1494242.1",
      "trades": "142"
    },
    {
      "date": "2022-08-31",
      "bid": "46.15",
      "ask": "46.45",
      "open": "46.45",
      "high": "46.60",
      "low": "44.75",
      "close": "46.40",
      "average": "45.8282",
      "volume": "35859",
      "turnover": "1643354.2",
      "trades": "148"
    },
    {
      "date": "2022-09-01",
      "bid": "45.40",
      "ask": "45.80",
      "open": "46.20",
      "high": "46.20",
      "low": "45.00",
      "close": "45.40",
      "average": "45.5302",
      "volume": "26162",
      "turnover": "1191160.39",
      "trades": "173"
    },
    {
      "date": "2022-09-02",
      "bid": "45.30",
      "ask": "46.00",
      "open": "45.40",
      "high": "46.45",
      "low": "45.10",
      "close": "45.15",
      "average": "45.6655",
      "volume": "28519",
      "turnover": "1302335.25",
      "trades": "123"
    },
    {
      "date": "2022-09-05",
      "bid": "45.35",
      "ask": "46.00",
      "open": "44.80",
      "high": "46.40",
      "low": "43.65",
      "close": "46.40",
      "average": "44.5723",
      "volume": "33103",
      "turnover": "1475477.7",
      "trades": "167"
    },
    {
      "date": "2022-09-06",
      "bid": "45.55",
      "ask": "45.70",
      "open": "47.45",
      "high": "47.70",
      "low": "44.35",
      "close": "45.00",
      "average": "46.5067",
      "volume": "74265",
      "turnover": "3453996.05",
      "trades": "275"
    },
    {
      "date": "2022-09-07",
      "bid": "45.90",
      "ask": "46.40",
      "open": "46.95",
      "high": "46.95",
      "low": "44.30",
      "close": "45.35",
      "average": "45.0415",
      "volume": "35806",
      "turnover": "1612756.45",
      "trades": "174"
    },
    {
      "date": "2022-09-08",
      "bid": "44.50",
      "ask": "45.00",
      "open": "46.75",
      "high": "46.75",
      "low": "44.10",
      "close": "44.95",
      "average": "45.1445",
      "volume": "51240",
      "turnover": "2315959.45",
      "trades": "167"
    },
    {
      "date": "2022-09-09",
      "bid": "44.50",
      "ask": "44.95",
      "open": "44.95",
      "high": "45.75",
      "low": "44.00",
      "close": "44.60",
      "average": "44.9486",
      "volume": "27614",
      "turnover": "1241211.1",
      "trades": "138"
    },
    {
      "date": "2022-09-12",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.75",
      "high": "44.60",
      "low": "43.65",
      "close": "44.00",
      "average": "44.0548",
      "volume": "19113",
      "turnover": "842019.8",
      "trades": "133"
    },
    {
      "date": "2022-09-13",
      "bid": "43.70",
      "ask": "43.80",
      "open": "45.00",
      "high": "45.00",
      "low": "43.55",
      "close": "43.95",
      "average": "44.4562",
      "volume": "38385",
      "turnover": "1706572.75",
      "trades": "219"
    },
    {
      "date": "2022-09-14",
      "bid": "42.55",
      "ask": "43.15",
      "open": "43.95",
      "high": "44.10",
      "low": "42.20",
      "close": "42.30",
      "average": "43.0253",
      "volume": "77062",
      "turnover": "3316107.93",
      "trades": "286"
    },
    {
      "date": "2022-09-15",
      "bid": "42.55",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.70",
      "low": "42.20",
      "close": "42.50",
      "average": "42.9301",
      "volume": "23131",
      "turnover": "993016.2",
      "trades": "117"
    },
    {
      "date": "2022-09-16",
      "bid": "42.45",
      "ask": "42.85",
      "open": "42.50",
      "high": "43.90",
      "low": "41.30",
      "close": "42.95",
      "average": "42.3505",
      "volume": "64888",
      "turnover": "2748021.1",
      "trades": "241"
    },
    {
      "date": "2022-09-19",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.45",
      "high": "42.50",
      "low": "41.25",
      "close": "41.55",
      "average": "41.8739",
      "volume": "54869",
      "turnover": "2297576.29",
      "trades": "182"
    },
    {
      "date": "2022-09-20",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.50",
      "high": "42.45",
      "low": "40.65",
      "close": "41.20",
      "average": "41.5763",
      "volume": "77721",
      "turnover": "3231324.8",
      "trades": "161"
    },
    {
      "date": "2022-09-21",
      "bid": "41.45",
      "ask": "41.70",
      "open": "41.90",
      "high": "42.15",
      "low": "40.45",
      "close": "41.55",
      "average": "41.2964",
      "volume": "33476",
      "turnover": "1382438.95",
      "trades": "106"
    },
    {
      "date": "2022-09-22",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.50",
      "high": "41.50",
      "low": "40.30",
      "close": "40.60",
      "average": "40.7973",
      "volume": "80845",
      "turnover": "3298172.15",
      "trades": "139"
    },
    {
      "date": "2022-09-23",
      "bid": "40.10",
      "ask": "40.25",
      "open": "40.05",
      "high": "41.10",
      "low": "39.10",
      "close": "40.10",
      "average": "39.8321",
      "volume": "112943",
      "turnover": "4505082.3",
      "trades": "222"
    },
    {
      "date": "2022-09-26",
      "bid": "43.55",
      "ask": "44.30",
      "open": "41.70",
      "high": "44.55",
      "low": "40.60",
      "close": "43.40",
      "average": "42.9043",
      "volume": "147529",
      "turnover": "6329658.75",
      "trades": "489"
    },
    {
      "date": "2022-09-27",
      "bid": "45.40",
      "ask": "45.75",
      "open": "43.55",
      "high": "46.70",
      "low": "43.55",
      "close": "45.90",
      "average": "45.2375",
      "volume": "99208",
      "turnover": "4486118.25",
      "trades": "350"
    },
    {
      "date": "2022-09-28",
      "bid": "45.65",
      "ask": "45.85",
      "open": "46.00",
      "high": "47.00",
      "low": "44.30",
      "close": "45.90",
      "average": "45.6546",
      "volume": "105067",
      "turnover": "4797458.15",
      "trades": "345"
    },
    {
      "date": "2022-09-29",
      "bid": "45.00",
      "ask": "45.35",
      "open": "45.05",
      "high": "46.75",
      "low": "44.70",
      "close": "45.40",
      "average": "45.8599",
      "volume": "65992",
      "turnover": "3026385.1",
      "trades": "233"
    },
    {
      "date": "2022-09-30",
      "bid": "47.40",
      "ask": "47.60",
      "open": "44.70",
      "high": "47.75",
      "low": "44.70",
      "close": "47.45",
      "average": "46.738",
      "volume": "51019",
      "turnover": "2384532.29",
      "trades": "207"
    },
    {
      "date": "2022-10-03",
      "bid": "47.90",
      "ask": "48.15",
      "open": "47.10",
      "high": "48.35",
      "low": "46.00",
      "close": "48.10",
      "average": "47.2253",
      "volume": "52521",
      "turnover": "2479911.25",
      "trades": "219"
    },
    {
      "date": "2022-10-04",
      "bid": "47.40",
      "ask": "47.70",
      "open": "48.40",
      "high": "49.00",
      "low": "47.25",
      "close": "47.40",
      "average": "47.9901",
      "volume": "33982",
      "turnover": "1630800.65",
      "trades": "169"
    },
    {
      "date": "2022-10-05",
      "bid": "46.40",
      "ask": "47.20",
      "open": "48.00",
      "high": "48.95",
      "low": "46.55",
      "close": "46.80",
      "average": "47.8985",
      "volume": "29712",
      "turnover": "1422584.08",
      "trades": "149"
    },
    {
      "date": "2022-10-06",
      "bid": "46.85",
      "ask": "47.20",
      "open": "47.90",
      "high": "48.00",
      "low": "46.50",
      "close": "47.30",
      "average": "47.2932",
      "volume": "43722",
      "turnover": "2067972.38",
      "trades": "106"
    },
    {
      "date": "2022-10-07",
      "bid": "45.60",
      "ask": "45.80",
      "open": "47.60",
      "high": "47.60",
      "low": "45.25",
      "close": "45.80",
      "average": "46.2361",
      "volume": "28771",
      "turnover": "1330260.14",
      "trades": "170"
    },
    {
      "date": "2022-10-10",
      "bid": "43.95",
      "ask": "44.10",
      "open": "45.80",
      "high": "45.80",
      "low": "43.95",
      "close": "43.95",
      "average": "44.4673",
      "volume": "55864",
      "turnover": "2484123.25",
      "trades": "220"
    },
    {
      "date": "2022-10-11",
      "bid": "43.95",
      "ask": "44.60",
      "open": "43.95",
      "high": "44.55",
      "low": "43.20",
      "close": "44.45",
      "average": "43.6717",
      "volume": "22906",
      "turnover": "1000344.2",
      "trades": "111"
    },
    {
      "date": "2022-10-12",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.80",
      "high": "44.80",
      "low": "43.40",
      "close": "44.25",
      "average": "44.0886",
      "volume": "22215",
      "turnover": "979427.55",
      "trades": "88"
    },
    {
      "date": "2022-10-13",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.20",
      "low": "42.60",
      "close": "44.20",
      "average": "43.5865",
      "volume": "29917",
      "turnover": "1303977.45",
      "trades": "103"
    },
    {
      "date": "2022-10-14",
      "bid": "43.95",
      "ask": "44.50",
      "open": "44.10",
      "high": "45.00",
      "low": "43.80",
      "close": "44.05",
      "average": "44.1046",
      "volume": "18183",
      "turnover": "801953.75",
      "trades": "117"
    },
    {
      "date": "2022-10-17",
      "bid": "43.90",
      "ask": "44.20",
      "open": "43.10",
      "high": "44.70",
      "low": "43.10",
      "close": "43.90",
      "average": "43.8434",
      "volume": "17972",
      "turnover": "787953.35",
      "trades": "124"
    },
    {
      "date": "2022-10-18",
      "bid": "43.60",
      "ask": "44.70",
      "open": "44.75",
      "high": "44.75",
      "low": "43.35",
      "close": "43.80",
      "average": "44.0307",
      "volume": "17624",
      "turnover": "775997.3",
      "trades": "91"
    },
    {
      "date": "2022-10-19",
      "bid": "42.00",
      "ask": "42.70",
      "open": "43.90",
      "high": "44.50",
      "low": "41.80",
      "close": "42.25",
      "average": "42.8272",
      "volume": "34132",
      "turnover": "1461779",
      "trades": "135"
    },
    {
      "date": "2022-10-20",
      "bid": "41.40",
      "ask": "41.75",
      "open": "42.25",
      "high": "42.25",
      "low": "40.60",
      "close": "41.40",
      "average": "41.21",
      "volume": "21461",
      "turnover": "884411.73",
      "trades": "97"
    },
    {
      "date": "2022-10-21",
      "bid": "41.40",
      "ask": "41.90",
      "open": "41.40",
      "high": "42.65",
      "low": "40.70",
      "close": "41.40",
      "average": "41.1856",
      "volume": "23440",
      "turnover": "965390.7",
      "trades": "129"
    },
    {
      "date": "2022-10-24",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.45",
      "high": "41.45",
      "low": "40.05",
      "close": "40.65",
      "average": "40.5727",
      "volume": "36857",
      "turnover": "1495388.9",
      "trades": "132"
    },
    {
      "date": "2022-10-25",
      "bid": "41.30",
      "ask": "41.80",
      "open": "40.65",
      "high": "41.80",
      "low": "39.90",
      "close": "41.30",
      "average": "40.6719",
      "volume": "19338",
      "turnover": "786543.5",
      "trades": "98"
    },
    {
      "date": "2022-10-26",
      "bid": "41.45",
      "ask": "41.65",
      "open": "40.80",
      "high": "41.90",
      "low": "40.80",
      "close": "41.65",
      "average": "41.3765",
      "volume": "13950",
      "turnover": "577275.25",
      "trades": "108"
    },
    {
      "date": "2022-10-27",
      "bid": "40.20",
      "ask": "40.50",
      "open": "41.65",
      "high": "42.45",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6602",
      "volume": "125027",
      "turnover": "5083307.2",
      "trades": "302"
    },
    {
      "date": "2022-10-28",
      "bid": "39.55",
      "ask": "39.85",
      "open": "40.30",
      "high": "40.30",
      "low": "39.20",
      "close": "39.55",
      "average": "39.7199",
      "volume": "42282",
      "turnover": "1679437.4",
      "trades": "194"
    },
    {
      "date": "2022-10-31",
      "bid": "39.45",
      "ask": "39.50",
      "open": "39.55",
      "high": "40.05",
      "low": "39.25",
      "close": "39.40",
      "average": "39.4963",
      "volume": "22002",
      "turnover": "868997.4",
      "trades": "152"
    },
    {
      "date": "2022-11-01",
      "bid": "39.20",
      "ask": "39.65",
      "open": "39.45",
      "high": "39.90",
      "low": "38.70",
      "close": "39.40",
      "average": "39.1789",
      "volume": "69112",
      "turnover": "2707732.25",
      "trades": "294"
    },
    {
      "date": "2022-11-02",
      "bid": "38.75",
      "ask": "39.50",
      "open": "39.80",
      "high": "40.10",
      "low": "38.30",
      "close": "38.85",
      "average": "39.0829",
      "volume": "81281",
      "turnover": "3176693.55",
      "trades": "354"
    },
    {
      "date": "2022-11-03",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.50",
      "high": "39.80",
      "low": "37.55",
      "close": "38.85",
      "average": "38.5451",
      "volume": "46952",
      "turnover": "1809779.5",
      "trades": "164"
    },
    {
      "date": "2022-11-04",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.50",
      "high": "39.75",
      "low": "38.00",
      "close": "38.35",
      "average": "38.5503",
      "volume": "18688",
      "turnover": "720426.85",
      "trades": "82"
    },
    {
      "date": "2022-11-07",
      "bid": "37.40",
      "ask": "37.85",
      "open": "38.05",
      "high": "38.50",
      "low": "37.00",
      "close": "37.65",
      "average": "37.6403",
      "volume": "68170",
      "turnover": "2565937.1",
      "trades": "253"
    },
    {
      "date": "2022-11-08",
      "bid": "37.15",
      "ask": "38.00",
      "open": "37.10",
      "high": "38.00",
      "low": "36.70",
      "close": "37.30",
      "average": "37.443",
      "volume": "95250",
      "turnover": "3566460.55",
      "trades": "313"
    },
    {
      "date": "2022-11-09",
      "bid": "36.05",
      "ask": "36.20",
      "open": "36.85",
      "high": "38.00",
      "low": "35.15",
      "close": "35.90",
      "average": "36.2694",
      "volume": "118738",
      "turnover": "4304598.25",
      "trades": "414"
    },
    {
      "date": "2022-11-10",
      "bid": "36.15",
      "ask": "36.20",
      "open": "35.50",
      "high": "36.85",
      "low": "35.35",
      "close": "36.10",
      "average": "36.2066",
      "volume": "60937",
      "turnover": "2203817.2",
      "trades": "219"
    },
    {
      "date": "2022-11-11",
      "bid": "35.10",
      "ask": "35.65",
      "open": "37.95",
      "high": "37.95",
      "low": "33.30",
      "close": "35.55",
      "average": "35.1022",
      "volume": "148126",
      "turnover": "5198745.01",
      "trades": "551"
    },
    {
      "date": "2022-11-14",
      "bid": "35.35",
      "ask": "35.55",
      "open": "34.90",
      "high": "36.05",
      "low": "34.15",
      "close": "35.30",
      "average": "35.1736",
      "volume": "52635",
      "turnover": "1851762.07",
      "trades": "163"
    },
    {
      "date": "2022-11-15",
      "bid": "35.30",
      "ask": "35.40",
      "open": "36.25",
      "high": "36.25",
      "low": "34.90",
      "close": "35.10",
      "average": "35.3117",
      "volume": "36546",
      "turnover": "1290956.05",
      "trades": "125"
    },
    {
      "date": "2022-11-16",
      "bid": "34.30",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "34.00",
      "close": "34.85",
      "average": "35.2702",
      "volume": "21272",
      "turnover": "750267.6",
      "trades": "74"
    },
    {
      "date": "2022-11-17",
      "bid": "36.05",
      "ask": "36.80",
      "open": "34.05",
      "high": "36.85",
      "low": "34.05",
      "close": "36.50",
      "average": "35.795",
      "volume": "42438",
      "turnover": "1519067.5",
      "trades": "228"
    },
    {
      "date": "2022-11-18",
      "bid": "36.20",
      "ask": "36.70",
      "open": "38.95",
      "high": "39.90",
      "low": "35.65",
      "close": "36.15",
      "average": "37.3596",
      "volume": "110294",
      "turnover": "4121955.88",
      "trades": "373"
    },
    {
      "date": "2022-11-21",
      "bid": "36.30",
      "ask": "36.80",
      "open": "35.60",
      "high": "37.20",
      "low": "35.60",
      "close": "36.20",
      "average": "36.3861",
      "volume": "50885",
      "turnover": "1851506.8",
      "trades": "190"
    },
    {
      "date": "2022-11-22",
      "bid": "35.40",
      "ask": "35.75",
      "open": "36.20",
      "high": "36.45",
      "low": "34.65",
      "close": "35.45",
      "average": "35.713",
      "volume": "43948",
      "turnover": "1569516.5",
      "trades": "186"
    },
    {
      "date": "2022-11-23",
      "bid": "35.30",
      "ask": "36.00",
      "open": "35.45",
      "high": "37.00",
      "low": "34.10",
      "close": "35.30",
      "average": "35.1426",
      "volume": "44685",
      "turnover": "1570345.75",
      "trades": "176"
    },
    {
      "date": "2022-11-24",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.85",
      "high": "35.85",
      "low": "34.95",
      "close": "35.30",
      "average": "35.2988",
      "volume": "17804",
      "turnover": "628459.45",
      "trades": "90"
    },
    {
      "date": "2022-11-25",
      "bid": "35.85",
      "ask": "36.10",
      "open": "35.80",
      "high": "36.50",
      "low": "35.25",
      "close": "35.80",
      "average": "35.7263",
      "volume": "26798",
      "turnover": "957394.1",
      "trades": "127"
    },
    {
      "date": "2022-11-28",
      "bid": "35.70",
      "ask": "35.90",
      "open": "35.75",
      "high": "36.25",
      "low": "35.10",
      "close": "35.70",
      "average": "35.7834",
      "volume": "8794",
      "turnover": "314679.05",
      "trades": "67"
    },
    {
      "date": "2022-11-29",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.70",
      "high": "36.10",
      "low": "35.10",
      "close": "35.55",
      "average": "35.7318",
      "volume": "12517",
      "turnover": "447255.4",
      "trades": "79"
    },
    {
      "date": "2022-11-30",
      "bid": "35.60",
      "ask": "35.80",
      "open": "35.70",
      "high": "35.95",
      "low": "35.15",
      "close": "35.85",
      "average": "35.5504",
      "volume": "32569",
      "turnover": "1162265.8",
      "trades": "93"
    },
    {
      "date": "2022-12-01",
      "bid": "35.90",
      "ask": "36.90",
      "open": "36.00",
      "high": "36.80",
      "low": "35.25",
      "close": "35.95",
      "average": "35.8105",
      "volume": "21306",
      "turnover": "762978.45",
      "trades": "116"
    },
    {
      "date": "2022-12-02",
      "bid": "36.00",
      "ask": "36.50",
      "open": "35.95",
      "high": "36.75",
      "low": "35.40",
      "close": "36.20",
      "average": "36.1134",
      "volume": "16836",
      "turnover": "608519.15",
      "trades": "106"
    },
    {
      "date": "2022-12-05",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.20",
      "high": "36.95",
      "low": "35.75",
      "close": "35.85",
      "average": "36.2325",
      "volume": "20849",
      "turnover": "755411.35",
      "trades": "92"
    },
    {
      "date": "2022-12-06",
      "bid": "36.25",
      "ask": "36.35",
      "open": "35.85",
      "high": "36.75",
      "low": "35.85",
      "close": "36.35",
      "average": "36.1693",
      "volume": "70088",
      "turnover": "2535036",
      "trades": "224"
    },
    {
      "date": "2022-12-07",
      "bid": "36.25",
      "ask": "36.40",
      "open": "37.10",
      "high": "37.45",
      "low": "36.10",
      "close": "36.35",
      "average": "36.4534",
      "volume": "21479",
      "turnover": "782981.75",
      "trades": "143"
    },
    {
      "date": "2022-12-08",
      "bid": "36.10",
      "ask": "36.80",
      "open": "36.35",
      "high": "38.30",
      "low": "35.75",
      "close": "35.75",
      "average": "36.9732",
      "volume": "148923",
      "turnover": "5506174.75",
      "trades": "662"
    },
    {
      "date": "2022-12-09",
      "bid": "36.00",
      "ask": "36.30",
      "open": "35.00",
      "high": "36.85",
      "low": "34.80",
      "close": "36.30",
      "average": "36.3539",
      "volume": "58266",
      "turnover": "2118196.29",
      "trades": "189"
    },
    {
      "date": "2022-12-12",
      "bid": "34.75",
      "ask": "35.45",
      "open": "36.00",
      "high": "36.15",
      "low": "34.75",
      "close": "34.75",
      "average": "35.5367",
      "volume": "42882",
      "turnover": "1523882.85",
      "trades": "187"
    },
    {
      "date": "2022-12-13",
      "bid": "36.00",
      "ask": "36.60",
      "open": "34.75",
      "high": "37.25",
      "low": "34.20",
      "close": "36.05",
      "average": "35.5913",
      "volume": "124923",
      "turnover": "4446948.8",
      "trades": "665"
    },
    {
      "date": "2022-12-14",
      "bid": "35.20",
      "ask": "35.35",
      "open": "36.00",
      "high": "36.15",
      "low": "35.25",
      "close": "35.25",
      "average": "35.6333",
      "volume": "33705",
      "turnover": "1192411.1",
      "trades": "123"
    },
    {
      "date": "2022-12-15",
      "bid": "34.10",
      "ask": "34.20",
      "open": "34.95",
      "high": "35.00",
      "low": "33.65",
      "close": "33.65",
      "average": "34.2275",
      "volume": "59706",
      "turnover": "2043590.1",
      "trades": "279"
    },
    {
      "date": "2022-12-16",
      "bid": "32.80",
      "ask": "33.35",
      "open": "33.75",
      "high": "34.95",
      "low": "32.10",
      "close": "32.90",
      "average": "33.1755",
      "volume": "49108",
      "turnover": "1629257.45",
      "trades": "221"
    },
    {
      "date": "2022-12-19",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.70",
      "low": "32.65",
      "close": "32.80",
      "average": "33.2271",
      "volume": "83781",
      "turnover": "2783800.65",
      "trades": "237"
    },
    {
      "date": "2022-12-20",
      "bid": "32.70",
      "ask": "32.85",
      "open": "32.05",
      "high": "32.95",
      "low": "32.05",
      "close": "32.60",
      "average": "32.6105",
      "volume": "18294",
      "turnover": "596576.6",
      "trades": "152"
    },
    {
      "date": "2022-12-21",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.60",
      "high": "32.95",
      "low": "31.60",
      "close": "31.75",
      "average": "32.2453",
      "volume": "39626",
      "turnover": "1277753.55",
      "trades": "149"
    },
    {
      "date": "2022-12-22",
      "bid": "32.00",
      "ask": "32.35",
      "open": "31.75",
      "high": "32.80",
      "low": "31.75",
      "close": "32.30",
      "average": "32.0679",
      "volume": "29491",
      "turnover": "945714.85",
      "trades": "136"
    },
    {
      "date": "2022-12-23",
      "bid": "32.30",
      "ask": "32.65",
      "open": "32.25",
      "high": "32.95",
      "low": "32.05",
      "close": "32.60",
      "average": "32.4613",
      "volume": "22673",
      "turnover": "735995.45",
      "trades": "109"
    },
    {
      "date": "2022-12-27",
      "bid": "31.85",
      "ask": "32.10",
      "open": "32.30",
      "high": "33.00",
      "low": "31.90",
      "close": "31.90",
      "average": "32.4299",
      "volume": "25178",
      "turnover": "816685.05",
      "trades": "143"
    },
    {
      "date": "2022-12-28",
      "bid": "31.05",
      "ask": "31.35",
      "open": "31.95",
      "high": "32.60",
      "low": "31.00",
      "close": "31.30",
      "average": "31.4819",
      "volume": "36167",
      "turnover": "1138604.2",
      "trades": "163"
    },
    {
      "date": "2022-12-29",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.00",
      "high": "31.95",
      "low": "30.95",
      "close": "31.80",
      "average": "31.3417",
      "volume": "15601",
      "turnover": "488962.5",
      "trades": "121"
    },
    {
      "date": "2022-12-30",
      "bid": "31.80",
      "ask": "32.15",
      "open": "31.60",
      "high": "32.85",
      "low": "31.15",
      "close": "32.05",
      "average": "31.7387",
      "volume": "23430",
      "turnover": "743638.75",
      "trades": "123"
    },
    {
      "date": "2023-01-02",
      "bid": "32.40",
      "ask": "38.00",
      "open": "32.00",
      "high": "33.65",
      "low": "31.55",
      "close": "33.65",
      "average": "32.3598",
      "volume": "14849",
      "turnover": "480510.95",
      "trades": "72"
    },
    {
      "date": "2023-01-03",
      "bid": "33.05",
      "ask": "33.45",
      "open": "33.75",
      "high": "34.55",
      "low": "32.55",
      "close": "34.00",
      "average": "33.6528",
      "volume": "42019",
      "turnover": "1414055.3",
      "trades": "179"
    },
    {
      "date": "2023-01-04",
      "bid": "33.55",
      "ask": "33.80",
      "open": "34.15",
      "high": "34.70",
      "low": "33.65",
      "close": "33.65",
      "average": "34.0756",
      "volume": "21390",
      "turnover": "728878",
      "trades": "119"
    },
    {
      "date": "2023-01-05",
      "bid": "33.40",
      "ask": "33.55",
      "open": "33.70",
      "high": "34.25",
      "low": "32.85",
      "close": "34.25",
      "average": "33.4589",
      "volume": "14940",
      "turnover": "499875.55",
      "trades": "84"
    },
    {
      "date": "2023-01-09",
      "bid": "34.95",
      "ask": "35.15",
      "open": "34.50",
      "high": "37.90",
      "low": "33.85",
      "close": "35.25",
      "average": "34.6234",
      "volume": "47624",
      "turnover": "1647518.86",
      "trades": "221"
    },
    {
      "date": "2023-01-10",
      "bid": "35.00",
      "ask": "35.15",
      "open": "35.60",
      "high": "36.30",
      "low": "34.60",
      "close": "34.85",
      "average": "35.3413",
      "volume": "41030",
      "turnover": "1450133.4",
      "trades": "179"
    },
    {
      "date": "2023-01-11",
      "bid": "35.25",
      "ask": "35.30",
      "open": "35.60",
      "high": "35.90",
      "low": "34.75",
      "close": "35.45",
      "average": "35.4746",
      "volume": "22095",
      "turnover": "783810.45",
      "trades": "111"
    },
    {
      "date": "2023-01-12",
      "bid": "36.75",
      "ask": "37.10",
      "open": "35.95",
      "high": "37.25",
      "low": "34.80",
      "close": "36.90",
      "average": "36.1783",
      "volume": "80141",
      "turnover": "2899278.2",
      "trades": "345"
    },
    {
      "date": "2023-01-13",
      "bid": "36.85",
      "ask": "37.55",
      "open": "36.90",
      "high": "37.80",
      "low": "35.85",
      "close": "37.40",
      "average": "36.8208",
      "volume": "64177",
      "turnover": "2363048.15",
      "trades": "211"
    },
    {
      "date": "2023-01-16",
      "bid": "36.85",
      "ask": "37.15",
      "open": "37.40",
      "high": "38.10",
      "low": "36.50",
      "close": "37.00",
      "average": "36.9432",
      "volume": "23422",
      "turnover": "865283.5",
      "trades": "128"
    },
    {
      "date": "2023-01-17",
      "bid": "36.90",
      "ask": "37.20",
      "open": "38.20",
      "high": "38.20",
      "low": "36.60",
      "close": "37.40",
      "average": "37.239",
      "volume": "26907",
      "turnover": "1001989.75",
      "trades": "138"
    },
    {
      "date": "2023-01-18",
      "bid": "36.70",
      "ask": "36.80",
      "open": "38.90",
      "high": "38.90",
      "low": "36.70",
      "close": "36.70",
      "average": "37.3566",
      "volume": "72241",
      "turnover": "2698160.14",
      "trades": "302"
    },
    {
      "date": "2023-01-19",
      "bid": "36.20",
      "ask": "36.55",
      "open": "37.25",
      "high": "37.40",
      "low": "35.20",
      "close": "36.35",
      "average": "36.3983",
      "volume": "47532",
      "turnover": "1730083",
      "trades": "181"
    },
    {
      "date": "2023-01-20",
      "bid": "36.25",
      "ask": "36.40",
      "open": "36.30",
      "high": "37.00",
      "low": "36.05",
      "close": "36.25",
      "average": "36.3293",
      "volume": "18309",
      "turnover": "665486.6",
      "trades": "97"
    },
    {
      "date": "2023-01-23",
      "bid": "36.00",
      "ask": "36.20",
      "open": "36.25",
      "high": "36.80",
      "low": "35.90",
      "close": "36.10",
      "average": "36.1394",
      "volume": "28272",
      "turnover": "1023526.65",
      "trades": "150"
    },
    {
      "date": "2023-01-24",
      "bid": "35.35",
      "ask": "35.65",
      "open": "36.10",
      "high": "36.90",
      "low": "35.05",
      "close": "35.25",
      "average": "35.4407",
      "volume": "34961",
      "turnover": "1239040.6",
      "trades": "146"
    },
    {
      "date": "2023-01-25",
      "bid": "34.85",
      "ask": "35.00",
      "open": "35.50",
      "high": "35.75",
      "low": "34.75",
      "close": "35.00",
      "average": "35.0333",
      "volume": "17414",
      "turnover": "610069.1",
      "trades": "141"
    },
    {
      "date": "2023-01-26",
      "bid": "33.40",
      "ask": "33.70",
      "open": "35.35",
      "high": "35.35",
      "low": "33.05",
      "close": "33.05",
      "average": "33.6669",
      "volume": "49979",
      "turnover": "1682655.6",
      "trades": "241"
    },
    {
      "date": "2023-01-27",
      "bid": "33.40",
      "ask": "33.90",
      "open": "33.60",
      "high": "34.00",
      "low": "33.05",
      "close": "33.95",
      "average": "33.7157",
      "volume": "27922",
      "turnover": "941408.4",
      "trades": "144"
    },
    {
      "date": "2023-01-30",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.90",
      "low": "33.00",
      "close": "33.15",
      "average": "33.3339",
      "volume": "18491",
      "turnover": "616378.05",
      "trades": "136"
    },
    {
      "date": "2023-01-31",
      "bid": "32.20",
      "ask": "32.95",
      "open": "33.40",
      "high": "33.70",
      "low": "32.00",
      "close": "32.20",
      "average": "32.4694",
      "volume": "45429",
      "turnover": "1475053.05",
      "trades": "204"
    },
    {
      "date": "2023-02-01",
      "bid": "32.35",
      "ask": "32.80",
      "open": "32.30",
      "high": "33.90",
      "low": "32.20",
      "close": "32.70",
      "average": "32.6528",
      "volume": "16371",
      "turnover": "535079.35",
      "trades": "95"
    },
    {
      "date": "2023-02-02",
      "bid": "32.15",
      "ask": "32.20",
      "open": "32.70",
      "high": "33.00",
      "low": "31.90",
      "close": "31.90",
      "average": "32.275",
      "volume": "39518",
      "turnover": "1275442.55",
      "trades": "213"
    },
    {
      "date": "2023-02-03",
      "bid": "32.00",
      "ask": "32.30",
      "open": "31.95",
      "high": "32.50",
      "low": "31.70",
      "close": "32.00",
      "average": "31.9758",
      "volume": "26010",
      "turnover": "831860.45",
      "trades": "168"
    },
    {
      "date": "2023-02-06",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.95",
      "high": "32.00",
      "low": "31.35",
      "close": "31.45",
      "average": "31.5928",
      "volume": "17104",
      "turnover": "540363.2",
      "trades": "113"
    },
    {
      "date": "2023-02-07",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.60",
      "high": "31.95",
      "low": "31.35",
      "close": "31.50",
      "average": "31.6297",
      "volume": "15126",
      "turnover": "478225.85",
      "trades": "97"
    },
    {
      "date": "2023-02-08",
      "bid": "30.65",
      "ask": "30.95",
      "open": "31.50",
      "high": "31.80",
      "low": "30.25",
      "close": "30.65",
      "average": "31.0322",
      "volume": "71229",
      "turnover": "2210601.6",
      "trades": "250"
    },
    {
      "date": "2023-02-09",
      "bid": "30.15",
      "ask": "30.40",
      "open": "31.90",
      "high": "31.90",
      "low": "29.60",
      "close": "30.30",
      "average": "30.3284",
      "volume": "48297",
      "turnover": "1464805.1",
      "trades": "189"
    },
    {
      "date": "2023-02-10",
      "bid": "29.85",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "29.70",
      "close": "29.85",
      "average": "30.1044",
      "volume": "26079",
      "turnover": "785006.59",
      "trades": "147"
    },
    {
      "date": "2023-02-13",
      "bid": "30.05",
      "ask": "30.15",
      "open": "29.70",
      "high": "33.90",
      "low": "29.50",
      "close": "30.45",
      "average": "30.402",
      "volume": "20497",
      "turnover": "623149.3",
      "trades": "134"
    },
    {
      "date": "2023-02-14",
      "bid": "29.85",
      "ask": "29.90",
      "open": "30.45",
      "high": "30.50",
      "low": "29.60",
      "close": "29.80",
      "average": "30.0062",
      "volume": "22315",
      "turnover": "669588.75",
      "trades": "144"
    },
    {
      "date": "2023-02-15",
      "bid": "29.25",
      "ask": "29.40",
      "open": "30.40",
      "high": "30.40",
      "low": "29.25",
      "close": "29.60",
      "average": "29.4947",
      "volume": "17411",
      "turnover": "514631.3",
      "trades": "113"
    },
    {
      "date": "2023-02-16",
      "bid": "29.40",
      "ask": "29.65",
      "open": "29.60",
      "high": "31.80",
      "low": "29.25",
      "close": "29.40",
      "average": "29.5217",
      "volume": "19423",
      "turnover": "573391.4",
      "trades": "96"
    },
    {
      "date": "2023-02-17",
      "bid": "29.80",
      "ask": "30.10",
      "open": "29.40",
      "high": "30.55",
      "low": "28.70",
      "close": "30.55",
      "average": "29.3416",
      "volume": "44278",
      "turnover": "1298987",
      "trades": "174"
    },
    {
      "date": "2023-02-20",
      "bid": "30.30",
      "ask": "30.60",
      "open": "30.75",
      "high": "32.95",
      "low": "30.00",
      "close": "30.60",
      "average": "30.8853",
      "volume": "12384",
      "turnover": "382080.58",
      "trades": "91"
    },
    {
      "date": "2023-02-21",
      "bid": "29.85",
      "ask": "30.00",
      "open": "32.00",
      "high": "32.00",
      "low": "29.50",
      "close": "29.80",
      "average": "30.0858",
      "volume": "11307",
      "turnover": "340180.1",
      "trades": "88"
    },
    {
      "date": "2023-02-22",
      "bid": "29.90",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.00",
      "low": "28.65",
      "close": "30.20",
      "average": "29.7246",
      "volume": "24149",
      "turnover": "716664.2",
      "trades": "147"
    },
    {
      "date": "2023-02-23",
      "bid": "29.40",
      "ask": "29.50",
      "open": "30.30",
      "high": "30.30",
      "low": "28.55",
      "close": "29.15",
      "average": "29.3897",
      "volume": "13112",
      "turnover": "385357.7",
      "trades": "94"
    },
    {
      "date": "2023-02-24",
      "bid": "29.65",
      "ask": "30.00",
      "open": "30.00",
      "high": "31.00",
      "low": "29.00",
      "close": "30.05",
      "average": "29.9719",
      "volume": "48268",
      "turnover": "1446683.7",
      "trades": "181"
    },
    {
      "date": "2023-02-27",
      "bid": "29.00",
      "ask": "29.40",
      "open": "30.00",
      "high": "31.00",
      "low": "28.90",
      "close": "29.10",
      "average": "29.8779",
      "volume": "32635",
      "turnover": "975065.85",
      "trades": "136"
    },
    {
      "date": "2023-02-28",
      "bid": "29.00",
      "ask": "29.25",
      "open": "29.10",
      "high": "29.60",
      "low": "28.95",
      "close": "28.95",
      "average": "29.242",
      "volume": "8453",
      "turnover": "247182.75",
      "trades": "61"
    },
    {
      "date": "2023-03-01",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.40",
      "high": "29.60",
      "low": "28.70",
      "close": "28.70",
      "average": "29.0862",
      "volume": "16781",
      "turnover": "487455.9",
      "trades": "99"
    },
    {
      "date": "2023-03-02",
      "bid": "28.45",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.30",
      "low": "28.10",
      "close": "28.95",
      "average": "28.7337",
      "volume": "25670",
      "turnover": "737595",
      "trades": "155"
    },
    {
      "date": "2023-03-03",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.90",
      "high": "30.00",
      "low": "28.85",
      "close": "29.00",
      "average": "29.3394",
      "volume": "21849",
      "turnover": "641036.4",
      "trades": "94"
    },
    {
      "date": "2023-03-06",
      "bid": "28.90",
      "ask": "29.20",
      "open": "29.75",
      "high": "30.00",
      "low": "29.00",
      "close": "29.10",
      "average": "29.4161",
      "volume": "17495",
      "turnover": "514634.85",
      "trades": "133"
    },
    {
      "date": "2023-03-07",
      "bid": "29.20",
      "ask": "29.95",
      "open": "29.85",
      "high": "30.20",
      "low": "28.90",
      "close": "29.40",
      "average": "29.545",
      "volume": "13230",
      "turnover": "390879.85",
      "trades": "122"
    },
    {
      "date": "2023-03-08",
      "bid": "29.20",
      "ask": "29.45",
      "open": "29.90",
      "high": "30.10",
      "low": "28.80",
      "close": "29.50",
      "average": "29.4593",
      "volume": "26022",
      "turnover": "766704.25",
      "trades": "118"
    },
    {
      "date": "2023-03-09",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.90",
      "high": "30.20",
      "low": "28.80",
      "close": "29.00",
      "average": "29.2881",
      "volume": "12032",
      "turnover": "352168.06",
      "trades": "90"
    },
    {
      "date": "2023-03-10",
      "bid": "28.55",
      "ask": "28.90",
      "open": "29.60",
      "high": "29.60",
      "low": "28.25",
      "close": "28.60",
      "average": "28.6476",
      "volume": "48741",
      "turnover": "1396313.75",
      "trades": "127"
    },
    {
      "date": "2023-03-13",
      "bid": "28.65",
      "ask": "28.80",
      "open": "28.60",
      "high": "29.50",
      "low": "28.00",
      "close": "28.85",
      "average": "28.445",
      "volume": "19710",
      "turnover": "560932.1",
      "trades": "155"
    },
    {
      "date": "2023-03-14",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.50",
      "high": "29.00",
      "low": "28.20",
      "close": "28.80",
      "average": "28.7264",
      "volume": "14475",
      "turnover": "415801.05",
      "trades": "88"
    },
    {
      "date": "2023-03-15",
      "bid": "28.40",
      "ask": "28.80",
      "open": "29.00",
      "high": "30.00",
      "low": "28.05",
      "close": "28.55",
      "average": "28.9321",
      "volume": "15917",
      "turnover": "460511.8",
      "trades": "86"
    },
    {
      "date": "2023-03-16",
      "bid": "28.05",
      "ask": "28.25",
      "open": "28.40",
      "high": "29.35",
      "low": "26.85",
      "close": "27.55",
      "average": "27.9181",
      "volume": "43134",
      "turnover": "1204256.75",
      "trades": "185"
    },
    {
      "date": "2023-03-17",
      "bid": "25.90",
      "ask": "26.30",
      "open": "28.80",
      "high": "28.80",
      "low": "25.80",
      "close": "26.65",
      "average": "26.4765",
      "volume": "106399",
      "turnover": "2817841.1",
      "trades": "378"
    },
    {
      "date": "2023-03-20",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.60",
      "high": "27.95",
      "low": "26.00",
      "close": "26.10",
      "average": "26.4623",
      "volume": "25032",
      "turnover": "662400.59",
      "trades": "174"
    },
    {
      "date": "2023-03-21",
      "bid": "26.50",
      "ask": "26.85",
      "open": "26.15",
      "high": "27.00",
      "low": "26.10",
      "close": "26.80",
      "average": "26.5486",
      "volume": "11330",
      "turnover": "300755.55",
      "trades": "106"
    },
    {
      "date": "2023-03-22",
      "bid": "26.80",
      "ask": "27.25",
      "open": "27.50",
      "high": "27.50",
      "low": "26.50",
      "close": "26.95",
      "average": "26.9854",
      "volume": "7119",
      "turnover": "192109.35",
      "trades": "96"
    },
    {
      "date": "2023-03-23",
      "bid": "27.20",
      "ask": "27.50",
      "open": "26.95",
      "high": "28.00",
      "low": "26.50",
      "close": "27.70",
      "average": "27.3447",
      "volume": "17973",
      "turnover": "491466.7",
      "trades": "114"
    },
    {
      "date": "2023-03-24",
      "bid": "26.65",
      "ask": "26.95",
      "open": "26.80",
      "high": "28.25",
      "low": "26.50",
      "close": "26.75",
      "average": "27.3592",
      "volume": "18422",
      "turnover": "504010.9",
      "trades": "105"
    },
    {
      "date": "2023-03-27",
      "bid": "27.05",
      "ask": "27.20",
      "open": "26.80",
      "high": "27.70",
      "low": "26.10",
      "close": "27.15",
      "average": "26.8651",
      "volume": "10343",
      "turnover": "277865.35",
      "trades": "93"
    },
    {
      "date": "2023-03-28",
      "bid": "27.60",
      "ask": "27.95",
      "open": "27.95",
      "high": "27.95",
      "low": "26.85",
      "close": "27.95",
      "average": "27.4428",
      "volume": "10044",
      "turnover": "275635.05",
      "trades": "60"
    },
    {
      "date": "2023-03-29",
      "bid": "28.65",
      "ask": "29.15",
      "open": "27.95",
      "high": "30.00",
      "low": "27.65",
      "close": "28.85",
      "average": "28.9227",
      "volume": "28841",
      "turnover": "834159",
      "trades": "183"
    },
    {
      "date": "2023-03-30",
      "bid": "29.00",
      "ask": "29.50",
      "open": "29.30",
      "high": "30.00",
      "low": "28.85",
      "close": "29.25",
      "average": "29.4314",
      "volume": "12668",
      "turnover": "372837.45",
      "trades": "90"
    },
    {
      "date": "2023-03-31",
      "bid": "29.60",
      "ask": "29.95",
      "open": "29.00",
      "high": "30.00",
      "low": "28.80",
      "close": "29.80",
      "average": "29.4601",
      "volume": "39359",
      "turnover": "1159521.5",
      "trades": "142"
    },
    {
      "date": "2023-04-03",
      "bid": "28.95",
      "ask": "29.15",
      "open": "29.80",
      "high": "29.80",
      "low": "28.60",
      "close": "28.90",
      "average": "28.9877",
      "volume": "22333",
      "turnover": "647892.48",
      "trades": "113"
    },
    {
      "date": "2023-04-04",
      "bid": "28.95",
      "ask": "29.15",
      "open": "29.50",
      "high": "29.50",
      "low": "28.40",
      "close": "29.15",
      "average": "28.9973",
      "volume": "5731",
      "turnover": "166186.5",
      "trades": "46"
    },
    {
      "date": "2023-04-05",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.90",
      "low": "28.60",
      "close": "28.70",
      "average": "28.8967",
      "volume": "8473",
      "turnover": "244841.45",
      "trades": "75"
    },
    {
      "date": "2023-04-06",
      "bid": "29.00",
      "ask": "29.40",
      "open": "28.95",
      "high": "29.55",
      "low": "28.40",
      "close": "29.35",
      "average": "28.9869",
      "volume": "8550",
      "turnover": "247994.85",
      "trades": "68"
    },
    {
      "date": "2023-04-11",
      "bid": "29.25",
      "ask": "29.65",
      "open": "29.10",
      "high": "30.00",
      "low": "28.50",
      "close": "29.40",
      "average": "29.4241",
      "volume": "15684",
      "turnover": "462665.51",
      "trades": "91"
    },
    {
      "date": "2023-04-12",
      "bid": "29.55",
      "ask": "29.60",
      "open": "29.20",
      "high": "29.95",
      "low": "29.20",
      "close": "29.55",
      "average": "29.6096",
      "volume": "9933",
      "turnover": "294217.68",
      "trades": "63"
    },
    {
      "date": "2023-04-13",
      "bid": "29.25",
      "ask": "29.35",
      "open": "29.55",
      "high": "29.95",
      "low": "28.80",
      "close": "29.15",
      "average": "29.3068",
      "volume": "14436",
      "turnover": "423073.55",
      "trades": "107"
    },
    {
      "date": "2023-04-14",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.60",
      "high": "30.05",
      "low": "28.60",
      "close": "29.85",
      "average": "29.4923",
      "volume": "27089",
      "turnover": "798401.38",
      "trades": "157"
    },
    {
      "date": "2023-04-17",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.85",
      "high": "30.40",
      "low": "29.70",
      "close": "30.30",
      "average": "30.0778",
      "volume": "21079",
      "turnover": "634253.43",
      "trades": "98"
    },
    {
      "date": "2023-04-18",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.30",
      "high": "30.40",
      "low": "29.75",
      "close": "30.15",
      "average": "30.1481",
      "volume": "3344",
      "turnover": "100815.25",
      "trades": "64"
    },
    {
      "date": "2023-04-19",
      "bid": "28.30",
      "ask": "28.60",
      "open": "30.40",
      "high": "30.40",
      "low": "27.55",
      "close": "28.30",
      "average": "29.0692",
      "volume": "16669",
      "turnover": "484555.2",
      "trades": "102"
    },
    {
      "date": "2023-04-20",
      "bid": "28.90",
      "ask": "29.25",
      "open": "28.60",
      "high": "30.00",
      "low": "28.50",
      "close": "29.40",
      "average": "29.3989",
      "volume": "25665",
      "turnover": "754522.6",
      "trades": "166"
    },
    {
      "date": "2023-04-21",
      "bid": "28.05",
      "ask": "28.50",
      "open": "29.40",
      "high": "29.45",
      "low": "28.00",
      "close": "28.10",
      "average": "28.4301",
      "volume": "20520",
      "turnover": "583386",
      "trades": "166"
    },
    {
      "date": "2023-04-24",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.20",
      "high": "28.95",
      "low": "27.20",
      "close": "27.80",
      "average": "27.8385",
      "volume": "12833",
      "turnover": "357250.95",
      "trades": "142"
    },
    {
      "date": "2023-04-25",
      "bid": "27.55",
      "ask": "27.95",
      "open": "27.80",
      "high": "27.95",
      "low": "27.35",
      "close": "27.90",
      "average": "27.5292",
      "volume": "17815",
      "turnover": "490432.4",
      "trades": "101"
    },
    {
      "date": "2023-04-26",
      "bid": "28.05",
      "ask": "28.45",
      "open": "27.85",
      "high": "29.75",
      "low": "27.60",
      "close": "28.40",
      "average": "28.2867",
      "volume": "35775",
      "turnover": "1011957.7",
      "trades": "122"
    },
    {
      "date": "2023-04-27",
      "bid": "28.55",
      "ask": "29.40",
      "open": "28.40",
      "high": "29.90",
      "low": "28.40",
      "close": "29.45",
      "average": "29.397",
      "volume": "29540",
      "turnover": "868388.2",
      "trades": "80"
    },
    {
      "date": "2023-04-28",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.45",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0832",
      "volume": "4849",
      "turnover": "140999.2",
      "trades": "40"
    },
    {
      "date": "2023-05-02",
      "bid": "28.20",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.85",
      "low": "27.80",
      "close": "28.10",
      "average": "28.4812",
      "volume": "11844",
      "turnover": "337331.1",
      "trades": "94"
    },
    {
      "date": "2023-05-03",
      "bid": "27.60",
      "ask": "28.05",
      "open": "28.00",
      "high": "29.90",
      "low": "27.40",
      "close": "28.05",
      "average": "27.8325",
      "volume": "11208",
      "turnover": "311982.4",
      "trades": "65"
    },
    {
      "date": "2023-05-04",
      "bid": "27.45",
      "ask": "27.85",
      "open": "28.05",
      "high": "28.20",
      "low": "26.95",
      "close": "27.60",
      "average": "27.5016",
      "volume": "14664",
      "turnover": "403282.85",
      "trades": "64"
    },
    {
      "date": "2023-05-05",
      "bid": "27.25",
      "ask": "27.85",
      "open": "27.85",
      "high": "28.00",
      "low": "26.80",
      "close": "27.50",
      "average": "27.1321",
      "volume": "14668",
      "turnover": "397973",
      "trades": "76"
    },
    {
      "date": "2023-05-08",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.05",
      "high": "28.00",
      "low": "26.95",
      "close": "27.20",
      "average": "27.4596",
      "volume": "11427",
      "turnover": "313740.5",
      "trades": "98"
    },
    {
      "date": "2023-05-09",
      "bid": "26.95",
      "ask": "27.00",
      "open": "27.20",
      "high": "28.00",
      "low": "26.75",
      "close": "27.00",
      "average": "27.1809",
      "volume": "24357",
      "turnover": "662042.55",
      "trades": "165"
    },
    {
      "date": "2023-05-10",
      "bid": "27.50",
      "ask": "28.45",
      "open": "27.45",
      "high": "29.05",
      "low": "26.30",
      "close": "28.35",
      "average": "27.029",
      "volume": "23223",
      "turnover": "627694.85",
      "trades": "144"
    },
    {
      "date": "2023-05-11",
      "bid": "28.55",
      "ask": "28.85",
      "open": "29.05",
      "high": "29.40",
      "low": "28.40",
      "close": "28.80",
      "average": "28.8711",
      "volume": "8377",
      "turnover": "241852.85",
      "trades": "57"
    },
    {
      "date": "2023-05-12",
      "bid": "27.30",
      "ask": "27.85",
      "open": "28.85",
      "high": "29.30",
      "low": "27.30",
      "close": "27.60",
      "average": "27.845",
      "volume": "29014",
      "turnover": "807894.7",
      "trades": "239"
    },
    {
      "date": "2023-05-15",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.40",
      "high": "28.05",
      "low": "27.15",
      "close": "27.30",
      "average": "27.311",
      "volume": "32494",
      "turnover": "888024.6",
      "trades": "220"
    },
    {
      "date": "2023-05-16",
      "bid": "27.00",
      "ask": "27.25",
      "open": "27.45",
      "high": "28.35",
      "low": "27.00",
      "close": "27.20",
      "average": "27.2167",
      "volume": "30525",
      "turnover": "830836.75",
      "trades": "65"
    },
    {
      "date": "2023-05-17",
      "bid": "26.80",
      "ask": "27.15",
      "open": "28.00",
      "high": "28.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.506",
      "volume": "12752",
      "turnover": "338076.13",
      "trades": "71"
    },
    {
      "date": "2023-05-19",
      "bid": "26.05",
      "ask": "26.40",
      "open": "27.15",
      "high": "27.15",
      "low": "25.00",
      "close": "25.00",
      "average": "25.8374",
      "volume": "58047",
      "turnover": "1499784.2",
      "trades": "238"
    },
    {
      "date": "2023-05-22",
      "bid": "25.10",
      "ask": "25.45",
      "open": "25.25",
      "high": "25.90",
      "low": "25.00",
      "close": "25.20",
      "average": "25.24",
      "volume": "21296",
      "turnover": "537477.63",
      "trades": "107"
    },
    {
      "date": "2023-05-23",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.80",
      "low": "25.00",
      "close": "25.40",
      "average": "25.3043",
      "volume": "9558",
      "turnover": "241866.4",
      "trades": "91"
    },
    {
      "date": "2023-05-24",
      "bid": "24.05",
      "ask": "24.40",
      "open": "25.35",
      "high": "25.35",
      "low": "23.90",
      "close": "24.10",
      "average": "24.3546",
      "volume": "65346",
      "turnover": "1591643.95",
      "trades": "255"
    },
    {
      "date": "2023-05-25",
      "bid": "24.60",
      "ask": "24.80",
      "open": "25.90",
      "high": "26.30",
      "low": "24.65",
      "close": "24.75",
      "average": "25.4293",
      "volume": "54627",
      "turnover": "1389126.8",
      "trades": "247"
    },
    {
      "date": "2023-05-26",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.55",
      "high": "26.00",
      "low": "24.95",
      "close": "25.80",
      "average": "25.4413",
      "volume": "40465",
      "turnover": "1029466.3",
      "trades": "170"
    },
    {
      "date": "2023-05-29",
      "bid": "25.30",
      "ask": "25.35",
      "open": "25.50",
      "high": "26.25",
      "low": "24.70",
      "close": "25.20",
      "average": "25.1352",
      "volume": "35913",
      "turnover": "902679.45",
      "trades": "188"
    },
    {
      "date": "2023-05-30",
      "bid": "24.25",
      "ask": "24.35",
      "open": "25.20",
      "high": "25.95",
      "low": "24.00",
      "close": "24.20",
      "average": "24.7391",
      "volume": "28406",
      "turnover": "702739.8",
      "trades": "178"
    },
    {
      "date": "2023-05-31",
      "bid": "21.95",
      "ask": "22.15",
      "open": "24.45",
      "high": "24.70",
      "low": "21.95",
      "close": "22.05",
      "average": "22.7194",
      "volume": "165767",
      "turnover": "3766134.25",
      "trades": "414"
    },
    {
      "date": "2023-06-01",
      "bid": "20.10",
      "ask": "20.40",
      "open": "22.15",
      "high": "23.05",
      "low": "19.60",
      "close": "19.84",
      "average": "20.7885",
      "volume": "220453",
      "turnover": "4583407.25",
      "trades": "483"
    },
    {
      "date": "2023-06-02",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.40",
      "high": "21.25",
      "low": "19.62",
      "close": "20.60",
      "average": "20.397",
      "volume": "236219",
      "turnover": "4818167.69",
      "trades": "513"
    },
    {
      "date": "2023-06-05",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.70",
      "high": "22.75",
      "low": "20.05",
      "close": "20.30",
      "average": "21.1028",
      "volume": "251688",
      "turnover": "5316633.23",
      "trades": "359"
    },
    {
      "date": "2023-06-07",
      "bid": "19.60",
      "ask": "19.76",
      "open": "20.30",
      "high": "20.65",
      "low": "19.40",
      "close": "19.64",
      "average": "19.7562",
      "volume": "295120",
      "turnover": "5824156.03",
      "trades": "364"
    },
    {
      "date": "2023-06-08",
      "bid": "19.48",
      "ask": "19.56",
      "open": "20.00",
      "high": "20.20",
      "low": "19.40",
      "close": "19.50",
      "average": "19.5534",
      "volume": "268808",
      "turnover": "5256100.51",
      "trades": "202"
    },
    {
      "date": "2023-06-09",
      "bid": "19.02",
      "ask": "19.10",
      "open": "19.60",
      "high": "19.80",
      "low": "18.90",
      "close": "19.14",
      "average": "19.3113",
      "volume": "369248",
      "turnover": "7130704.06",
      "trades": "354"
    },
    {
      "date": "2023-06-12",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.00",
      "high": "19.82",
      "low": "18.70",
      "close": "19.82",
      "average": "19.2241",
      "volume": "347093",
      "turnover": "6672535.9",
      "trades": "472"
    },
    {
      "date": "2023-06-13",
      "bid": "20.25",
      "ask": "20.40",
      "open": "19.62",
      "high": "20.65",
      "low": "19.34",
      "close": "20.40",
      "average": "20.0044",
      "volume": "108174",
      "turnover": "2164448.52",
      "trades": "183"
    },
    {
      "date": "2023-06-14",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.40",
      "high": "20.90",
      "low": "20.10",
      "close": "20.30",
      "average": "20.4132",
      "volume": "179044",
      "turnover": "3652138",
      "trades": "202"
    },
    {
      "date": "2023-06-15",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.30",
      "high": "20.55",
      "low": "19.76",
      "close": "20.05",
      "average": "20.0787",
      "volume": "45605",
      "turnover": "915688.98",
      "trades": "109"
    },
    {
      "date": "2023-06-16",
      "bid": "19.68",
      "ask": "19.76",
      "open": "20.00",
      "high": "20.00",
      "low": "18.58",
      "close": "19.76",
      "average": "19.679",
      "volume": "73087",
      "turnover": "1438216.46",
      "trades": "176"
    },
    {
      "date": "2023-06-19",
      "bid": "18.82",
      "ask": "18.96",
      "open": "19.76",
      "high": "20.10",
      "low": "18.78",
      "close": "18.82",
      "average": "19.1017",
      "volume": "116362",
      "turnover": "2222716.9",
      "trades": "188"
    },
    {
      "date": "2023-06-20",
      "bid": "17.92",
      "ask": "18.58",
      "open": "19.10",
      "high": "19.46",
      "low": "16.74",
      "close": "18.64",
      "average": "18.7566",
      "volume": "53524",
      "turnover": "1003929.94",
      "trades": "139"
    },
    {
      "date": "2023-06-21",
      "bid": "18.82",
      "ask": "18.88",
      "open": "18.98",
      "high": "19.30",
      "low": "18.48",
      "close": "18.76",
      "average": "18.7636",
      "volume": "189948",
      "turnover": "3564114.8",
      "trades": "280"
    },
    {
      "date": "2023-06-22",
      "bid": "18.54",
      "ask": "18.58",
      "open": "18.80",
      "high": "19.68",
      "low": "18.00",
      "close": "18.48",
      "average": "18.4275",
      "volume": "148346",
      "turnover": "2733639.82",
      "trades": "273"
    },
    {
      "date": "2023-06-26",
      "bid": "18.40",
      "ask": "18.44",
      "open": "18.94",
      "high": "19.18",
      "low": "18.36",
      "close": "18.36",
      "average": "18.639",
      "volume": "68204",
      "turnover": "1271256.52",
      "trades": "196"
    },
    {
      "date": "2023-06-27",
      "bid": "17.92",
      "ask": "18.00",
      "open": "19.78",
      "high": "19.78",
      "low": "17.80",
      "close": "17.92",
      "average": "18.1449",
      "volume": "97666",
      "turnover": "1772097.32",
      "trades": "226"
    },
    {
      "date": "2023-06-28",
      "bid": "17.76",
      "ask": "17.82",
      "open": "17.92",
      "high": "18.26",
      "low": "17.56",
      "close": "17.72",
      "average": "17.822",
      "volume": "91563",
      "turnover": "1631833.22",
      "trades": "231"
    },
    {
      "date": "2023-06-29",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.92",
      "high": "18.40",
      "low": "17.68",
      "close": "17.92",
      "average": "18.0418",
      "volume": "105693",
      "turnover": "1906887.82",
      "trades": "205"
    },
    {
      "date": "2023-06-30",
      "bid": "17.88",
      "ask": "18.08",
      "open": "17.94",
      "high": "18.20",
      "low": "17.60",
      "close": "18.04",
      "average": "17.8316",
      "volume": "93535",
      "turnover": "1667880.2",
      "trades": "221"
    },
    {
      "date": "2023-07-03",
      "bid": "17.80",
      "ask": "17.88",
      "open": "18.00",
      "high": "18.00",
      "low": "17.62",
      "close": "17.94",
      "average": "17.8118",
      "volume": "54558",
      "turnover": "971778.78",
      "trades": "137"
    },
    {
      "date": "2023-07-04",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.88",
      "high": "17.94",
      "low": "17.34",
      "close": "17.90",
      "average": "17.7907",
      "volume": "37827",
      "turnover": "672970.18",
      "trades": "118"
    },
    {
      "date": "2023-07-05",
      "bid": "17.94",
      "ask": "18.28",
      "open": "17.90",
      "high": "18.50",
      "low": "17.50",
      "close": "17.98",
      "average": "17.7897",
      "volume": "67708",
      "turnover": "1204567.65",
      "trades": "115"
    },
    {
      "date": "2023-07-06",
      "bid": "17.54",
      "ask": "17.72",
      "open": "18.28",
      "high": "18.50",
      "low": "17.38",
      "close": "17.66",
      "average": "17.5669",
      "volume": "52803",
      "turnover": "927584.46",
      "trades": "137"
    },
    {
      "date": "2023-07-07",
      "bid": "17.64",
      "ask": "17.74",
      "open": "18.00",
      "high": "18.00",
      "low": "17.40",
      "close": "17.68",
      "average": "17.6226",
      "volume": "56990",
      "turnover": "1004313.86",
      "trades": "138"
    },
    {
      "date": "2023-07-10",
      "bid": "17.32",
      "ask": "17.42",
      "open": "17.68",
      "high": "18.40",
      "low": "17.26",
      "close": "17.32",
      "average": "17.5747",
      "volume": "76684",
      "turnover": "1347576.58",
      "trades": "139"
    },
    {
      "date": "2023-07-11",
      "bid": "17.24",
      "ask": "17.32",
      "open": "17.52",
      "high": "17.52",
      "low": "17.10",
      "close": "17.20",
      "average": "17.2772",
      "volume": "86660",
      "turnover": "1497244.86",
      "trades": "114"
    },
    {
      "date": "2023-07-12",
      "bid": "17.14",
      "ask": "17.20",
      "open": "17.60",
      "high": "17.60",
      "low": "17.04",
      "close": "17.14",
      "average": "17.1853",
      "volume": "65306",
      "turnover": "1122304.52",
      "trades": "165"
    },
    {
      "date": "2023-07-13",
      "bid": "17.34",
      "ask": "17.38",
      "open": "17.06",
      "high": "18.00",
      "low": "16.66",
      "close": "17.24",
      "average": "17.2236",
      "volume": "130843",
      "turnover": "2253582.52",
      "trades": "282"
    },
    {
      "date": "2023-07-14",
      "bid": "17.72",
      "ask": "17.96",
      "open": "17.78",
      "high": "18.20",
      "low": "17.40",
      "close": "17.88",
      "average": "17.8221",
      "volume": "62116",
      "turnover": "1107039.86",
      "trades": "155"
    },
    {
      "date": "2023-07-17",
      "bid": "17.74",
      "ask": "17.88",
      "open": "18.00",
      "high": "18.74",
      "low": "17.62",
      "close": "17.74",
      "average": "17.8767",
      "volume": "42675",
      "turnover": "762888.94",
      "trades": "98"
    },
    {
      "date": "2023-07-18",
      "bid": "17.96",
      "ask": "18.00",
      "open": "17.74",
      "high": "18.20",
      "low": "17.50",
      "close": "17.82",
      "average": "17.7844",
      "volume": "65873",
      "turnover": "1171509.63",
      "trades": "166"
    },
    {
      "date": "2023-07-19",
      "bid": "17.78",
      "ask": "17.88",
      "open": "17.86",
      "high": "18.30",
      "low": "17.64",
      "close": "17.82",
      "average": "17.9176",
      "volume": "25916",
      "turnover": "464348.9",
      "trades": "111"
    },
    {
      "date": "2023-07-20",
      "bid": "17.66",
      "ask": "17.84",
      "open": "17.88",
      "high": "17.98",
      "low": "17.42",
      "close": "17.62",
      "average": "17.6957",
      "volume": "173789",
      "turnover": "3075311.3",
      "trades": "289"
    },
    {
      "date": "2023-07-21",
      "bid": "17.28",
      "ask": "17.60",
      "open": "17.34",
      "high": "17.80",
      "low": "17.20",
      "close": "17.30",
      "average": "17.4573",
      "volume": "59749",
      "turnover": "1043054.94",
      "trades": "164"
    },
    {
      "date": "2023-07-24",
      "bid": "17.46",
      "ask": "17.48",
      "open": "17.24",
      "high": "17.56",
      "low": "17.04",
      "close": "17.48",
      "average": "17.225",
      "volume": "69557",
      "turnover": "1198120.08",
      "trades": "174"
    },
    {
      "date": "2023-07-25",
      "bid": "17.74",
      "ask": "17.80",
      "open": "17.44",
      "high": "18.00",
      "low": "17.10",
      "close": "17.70",
      "average": "17.6386",
      "volume": "124352",
      "turnover": "2193398.44",
      "trades": "274"
    },
    {
      "date": "2023-07-26",
      "bid": "17.66",
      "ask": "17.68",
      "open": "17.80",
      "high": "18.00",
      "low": "17.56",
      "close": "17.76",
      "average": "17.8125",
      "volume": "119491",
      "turnover": "2128432.08",
      "trades": "236"
    },
    {
      "date": "2023-07-27",
      "bid": "17.36",
      "ask": "17.42",
      "open": "17.66",
      "high": "18.24",
      "low": "17.40",
      "close": "17.46",
      "average": "17.86",
      "volume": "232740",
      "turnover": "4156041.63",
      "trades": "287"
    },
    {
      "date": "2023-07-28",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.36",
      "high": "17.70",
      "low": "17.14",
      "close": "17.32",
      "average": "17.3341",
      "volume": "106358",
      "turnover": "1843625.24",
      "trades": "217"
    },
    {
      "date": "2023-07-31",
      "bid": "17.64",
      "ask": "17.78",
      "open": "17.32",
      "high": "18.00",
      "low": "17.04",
      "close": "17.76",
      "average": "17.6235",
      "volume": "112945",
      "turnover": "1990487.92",
      "trades": "315"
    },
    {
      "date": "2023-08-01",
      "bid": "17.54",
      "ask": "17.66",
      "open": "17.92",
      "high": "17.92",
      "low": "17.42",
      "close": "17.60",
      "average": "17.6465",
      "volume": "52296",
      "turnover": "922843.16",
      "trades": "192"
    },
    {
      "date": "2023-08-02",
      "bid": "17.58",
      "ask": "17.68",
      "open": "17.64",
      "high": "17.98",
      "low": "17.38",
      "close": "17.60",
      "average": "17.625",
      "volume": "65254",
      "turnover": "1150098.63",
      "trades": "183"
    },
    {
      "date": "2023-08-03",
      "bid": "17.36",
      "ask": "17.38",
      "open": "17.62",
      "high": "17.76",
      "low": "17.24",
      "close": "17.36",
      "average": "17.3934",
      "volume": "134839",
      "turnover": "2345098.02",
      "trades": "224"
    },
    {
      "date": "2023-08-04",
      "bid": "17.68",
      "ask": "17.70",
      "open": "17.38",
      "high": "18.16",
      "low": "17.20",
      "close": "17.70",
      "average": "17.6537",
      "volume": "149966",
      "turnover": "2647461.08",
      "trades": "241"
    },
    {
      "date": "2023-08-07",
      "bid": "17.42",
      "ask": "17.48",
      "open": "17.70",
      "high": "18.20",
      "low": "17.42",
      "close": "17.42",
      "average": "17.7545",
      "volume": "88242",
      "turnover": "1566688.7",
      "trades": "148"
    },
    {
      "date": "2023-08-08",
      "bid": "17.12",
      "ask": "17.16",
      "open": "17.54",
      "high": "17.54",
      "low": "16.88",
      "close": "17.08",
      "average": "17.1228",
      "volume": "137920",
      "turnover": "2361576.81",
      "trades": "215"
    },
    {
      "date": "2023-08-09",
      "bid": "16.68",
      "ask": "16.72",
      "open": "17.08",
      "high": "17.26",
      "low": "16.68",
      "close": "16.68",
      "average": "16.7922",
      "volume": "147275",
      "turnover": "2473069.84",
      "trades": "263"
    },
    {
      "date": "2023-08-10",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.22",
      "high": "17.22",
      "low": "16.52",
      "close": "16.60",
      "average": "16.6691",
      "volume": "116981",
      "turnover": "1949967.94",
      "trades": "206"
    },
    {
      "date": "2023-08-11",
      "bid": "16.54",
      "ask": "16.58",
      "open": "16.60",
      "high": "16.98",
      "low": "16.18",
      "close": "16.56",
      "average": "16.4718",
      "volume": "269900",
      "turnover": "4445769.9",
      "trades": "309"
    },
    {
      "date": "2023-08-14",
      "bid": "16.84",
      "ask": "17.12",
      "open": "16.50",
      "high": "17.26",
      "low": "16.30",
      "close": "17.00",
      "average": "16.9091",
      "volume": "143563",
      "turnover": "2429044.24",
      "trades": "235"
    },
    {
      "date": "2023-08-15",
      "bid": "16.34",
      "ask": "16.46",
      "open": "17.00",
      "high": "17.10",
      "low": "16.26",
      "close": "16.34",
      "average": "16.5358",
      "volume": "75301",
      "turnover": "1245121.74",
      "trades": "146"
    },
    {
      "date": "2023-08-16",
      "bid": "16.12",
      "ask": "16.18",
      "open": "16.20",
      "high": "16.50",
      "low": "16.06",
      "close": "16.18",
      "average": "16.2085",
      "volume": "78087",
      "turnover": "1265676.94",
      "trades": "168"
    },
    {
      "date": "2023-08-17",
      "bid": "15.82",
      "ask": "15.96",
      "open": "16.24",
      "high": "16.34",
      "low": "15.70",
      "close": "15.86",
      "average": "15.902",
      "volume": "223135",
      "turnover": "3548255",
      "trades": "277"
    },
    {
      "date": "2023-08-18",
      "bid": "15.64",
      "ask": "15.66",
      "open": "15.84",
      "high": "16.00",
      "low": "15.28",
      "close": "15.58",
      "average": "15.5393",
      "volume": "230575",
      "turnover": "3582974.04",
      "trades": "322"
    },
    {
      "date": "2023-08-21",
      "bid": "15.36",
      "ask": "15.46",
      "open": "15.30",
      "high": "15.70",
      "low": "15.30",
      "close": "15.50",
      "average": "15.5282",
      "volume": "111128",
      "turnover": "1725619.94",
      "trades": "197"
    },
    {
      "date": "2023-08-22",
      "bid": "16.38",
      "ask": "16.50",
      "open": "15.76",
      "high": "16.60",
      "low": "15.50",
      "close": "16.46",
      "average": "16.1885",
      "volume": "165572",
      "turnover": "2680367.46",
      "trades": "301"
    },
    {
      "date": "2023-08-23",
      "bid": "17.14",
      "ask": "17.40",
      "open": "16.50",
      "high": "17.34",
      "low": "16.40",
      "close": "17.12",
      "average": "16.9072",
      "volume": "195130",
      "turnover": "3299111.36",
      "trades": "297"
    },
    {
      "date": "2023-08-24",
      "bid": "16.14",
      "ask": "16.28",
      "open": "17.20",
      "high": "17.42",
      "low": "16.02",
      "close": "16.12",
      "average": "16.4628",
      "volume": "264408",
      "turnover": "4352891.12",
      "trades": "355"
    },
    {
      "date": "2023-08-25",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.56",
      "high": "16.56",
      "low": "15.88",
      "close": "16.04",
      "average": "16.0462",
      "volume": "161728",
      "turnover": "2593260.77",
      "trades": "167"
    },
    {
      "date": "2023-08-28",
      "bid": "16.04",
      "ask": "16.12",
      "open": "16.40",
      "high": "16.40",
      "low": "15.88",
      "close": "16.06",
      "average": "16.0773",
      "volume": "78064",
      "turnover": "1255258.03",
      "trades": "174"
    },
    {
      "date": "2023-08-29",
      "bid": "15.92",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.34",
      "low": "15.80",
      "close": "16.00",
      "average": "16.0422",
      "volume": "246124",
      "turnover": "3947497.04",
      "trades": "335"
    },
    {
      "date": "2023-08-30",
      "bid": "16.54",
      "ask": "16.58",
      "open": "16.48",
      "high": "17.26",
      "low": "15.80",
      "close": "16.52",
      "average": "16.5756",
      "volume": "321794",
      "turnover": "5333938.42",
      "trades": "495"
    },
    {
      "date": "2023-08-31",
      "bid": "18.56",
      "ask": "18.74",
      "open": "16.62",
      "high": "18.78",
      "low": "16.56",
      "close": "18.78",
      "average": "18.1566",
      "volume": "452869",
      "turnover": "8222587.74",
      "trades": "619"
    },
    {
      "date": "2023-09-01",
      "bid": "17.56",
      "ask": "17.76",
      "open": "18.78",
      "high": "18.80",
      "low": "17.26",
      "close": "17.52",
      "average": "17.7422",
      "volume": "346059",
      "turnover": "6139843.36",
      "trades": "461"
    },
    {
      "date": "2023-09-04",
      "bid": "17.40",
      "ask": "17.56",
      "open": "17.52",
      "high": "17.96",
      "low": "17.30",
      "close": "17.42",
      "average": "17.6673",
      "volume": "122719",
      "turnover": "2168114.9",
      "trades": "225"
    },
    {
      "date": "2023-09-05",
      "bid": "17.96",
      "ask": "18.16",
      "open": "17.98",
      "high": "18.16",
      "low": "17.46",
      "close": "18.06",
      "average": "17.8888",
      "volume": "103150",
      "turnover": "1845230.4",
      "trades": "191"
    },
    {
      "date": "2023-09-06",
      "bid": "17.50",
      "ask": "17.56",
      "open": "18.06",
      "high": "18.24",
      "low": "17.44",
      "close": "17.44",
      "average": "17.7714",
      "volume": "90490",
      "turnover": "1608134.42",
      "trades": "176"
    },
    {
      "date": "2023-09-07",
      "bid": "18.70",
      "ask": "18.82",
      "open": "17.44",
      "high": "18.96",
      "low": "17.44",
      "close": "18.86",
      "average": "18.326",
      "volume": "431427",
      "turnover": "7906339.96",
      "trades": "546"
    },
    {
      "date": "2023-09-08",
      "bid": "17.74",
      "ask": "18.00",
      "open": "18.90",
      "high": "18.90",
      "low": "17.52",
      "close": "17.64",
      "average": "18.0391",
      "volume": "284550",
      "turnover": "5134253.68",
      "trades": "423"
    },
    {
      "date": "2023-09-11",
      "bid": "16.50",
      "ask": "16.54",
      "open": "17.70",
      "high": "17.92",
      "low": "16.46",
      "close": "16.50",
      "average": "16.9069",
      "volume": "267457",
      "turnover": "4521880.88",
      "trades": "437"
    },
    {
      "date": "2023-09-12",
      "bid": "16.18",
      "ask": "16.24",
      "open": "16.50",
      "high": "16.98",
      "low": "16.00",
      "close": "16.12",
      "average": "16.3051",
      "volume": "166304",
      "turnover": "2711610.98",
      "trades": "267"
    },
    {
      "date": "2023-09-13",
      "bid": "16.54",
      "ask": "16.64",
      "open": "16.12",
      "high": "16.78",
      "low": "15.90",
      "close": "16.78",
      "average": "16.4167",
      "volume": "144876",
      "turnover": "2378383.1",
      "trades": "261"
    },
    {
      "date": "2023-09-14",
      "bid": "16.58",
      "ask": "16.88",
      "open": "16.52",
      "high": "16.94",
      "low": "16.30",
      "close": "16.86",
      "average": "16.5608",
      "volume": "65761",
      "turnover": "1089053.87",
      "trades": "158"
    },
    {
      "date": "2023-09-15",
      "bid": "16.80",
      "ask": "16.92",
      "open": "16.80",
      "high": "17.12",
      "low": "16.66",
      "close": "16.74",
      "average": "16.8206",
      "volume": "90430",
      "turnover": "1521083.24",
      "trades": "139"
    },
    {
      "date": "2023-09-18",
      "bid": "16.00",
      "ask": "16.30",
      "open": "16.92",
      "high": "16.96",
      "low": "15.88",
      "close": "16.00",
      "average": "16.2436",
      "volume": "157212",
      "turnover": "2553661.46",
      "trades": "231"
    },
    {
      "date": "2023-09-19",
      "bid": "15.92",
      "ask": "16.06",
      "open": "16.00",
      "high": "16.20",
      "low": "15.72",
      "close": "15.94",
      "average": "16.0082",
      "volume": "96050",
      "turnover": "1537586.02",
      "trades": "190"
    },
    {
      "date": "2023-09-20",
      "bid": "16.56",
      "ask": "16.68",
      "open": "15.80",
      "high": "16.74",
      "low": "15.80",
      "close": "16.66",
      "average": "16.4419",
      "volume": "122831",
      "turnover": "2019576.54",
      "trades": "175"
    },
    {
      "date": "2023-09-21",
      "bid": "16.64",
      "ask": "16.80",
      "open": "16.88",
      "high": "17.00",
      "low": "16.16",
      "close": "16.80",
      "average": "16.6098",
      "volume": "111517",
      "turnover": "1852277.02",
      "trades": "240"
    },
    {
      "date": "2023-09-22",
      "bid": "17.50",
      "ask": "17.64",
      "open": "16.94",
      "high": "18.24",
      "low": "16.94",
      "close": "17.68",
      "average": "17.6311",
      "volume": "210934",
      "turnover": "3718987.92",
      "trades": "325"
    },
    {
      "date": "2023-09-25",
      "bid": "17.00",
      "ask": "17.04",
      "open": "17.74",
      "high": "17.76",
      "low": "16.88",
      "close": "16.94",
      "average": "17.2857",
      "volume": "112082",
      "turnover": "1937419.7",
      "trades": "181"
    },
    {
      "date": "2023-09-26",
      "bid": "16.74",
      "ask": "16.84",
      "open": "16.98",
      "high": "17.00",
      "low": "16.70",
      "close": "16.76",
      "average": "16.8256",
      "volume": "16892",
      "turnover": "284217.34",
      "trades": "64"
    },
    {
      "date": "2023-09-27",
      "bid": "16.80",
      "ask": "16.84",
      "open": "16.82",
      "high": "17.12",
      "low": "16.74",
      "close": "16.80",
      "average": "16.9287",
      "volume": "58163",
      "turnover": "984627.58",
      "trades": "140"
    },
    {
      "date": "2023-09-28",
      "bid": "16.58",
      "ask": "16.70",
      "open": "16.94",
      "high": "16.94",
      "low": "16.44",
      "close": "16.56",
      "average": "16.6354",
      "volume": "62206",
      "turnover": "1034821.26",
      "trades": "143"
    },
    {
      "date": "2023-09-29",
      "bid": "16.64",
      "ask": "16.82",
      "open": "16.58",
      "high": "16.92",
      "low": "16.56",
      "close": "16.68",
      "average": "16.7258",
      "volume": "24212",
      "turnover": "404964.28",
      "trades": "90"
    },
    {
      "date": "2023-10-02",
      "bid": "16.64",
      "ask": "16.78",
      "open": "17.06",
      "high": "17.06",
      "low": "16.50",
      "close": "16.80",
      "average": "16.7493",
      "volume": "73832",
      "turnover": "1236634.2",
      "trades": "163"
    },
    {
      "date": "2023-10-03",
      "bid": "16.08",
      "ask": "17.28",
      "open": "16.70",
      "high": "16.88",
      "low": "15.96",
      "close": "16.06",
      "average": "16.2181",
      "volume": "116409",
      "turnover": "1887930.28",
      "trades": "185"
    },
    {
      "date": "2023-10-04",
      "bid": "15.94",
      "ask": "16.06",
      "open": "16.38",
      "high": "16.38",
      "low": "15.70",
      "close": "15.96",
      "average": "15.8975",
      "volume": "67783",
      "turnover": "1077193.1",
      "trades": "144"
    },
    {
      "date": "2023-10-05",
      "bid": "15.94",
      "ask": "16.08",
      "open": "15.96",
      "high": "16.08",
      "low": "15.62",
      "close": "15.96",
      "average": "15.832",
      "volume": "75080",
      "turnover": "1188665.08",
      "trades": "177"
    },
    {
      "date": "2023-10-06",
      "bid": "16.04",
      "ask": "16.26",
      "open": "15.96",
      "high": "16.28",
      "low": "15.78",
      "close": "16.04",
      "average": "15.9852",
      "volume": "47206",
      "turnover": "754596.98",
      "trades": "90"
    },
    {
      "date": "2023-10-09",
      "bid": "15.60",
      "ask": "15.70",
      "open": "16.00",
      "high": "16.10",
      "low": "15.34",
      "close": "15.62",
      "average": "15.606",
      "volume": "83276",
      "turnover": "1299606.78",
      "trades": "186"
    },
    {
      "date": "2023-10-10",
      "bid": "15.86",
      "ask": "15.94",
      "open": "15.68",
      "high": "15.96",
      "low": "15.62",
      "close": "15.90",
      "average": "15.7734",
      "volume": "61428",
      "turnover": "968926.76",
      "trades": "127"
    },
    {
      "date": "2023-10-11",
      "bid": "16.10",
      "ask": "16.30",
      "open": "15.88",
      "high": "16.28",
      "low": "15.62",
      "close": "16.28",
      "average": "16.0018",
      "volume": "74714",
      "turnover": "1195320.48",
      "trades": "161"
    },
    {
      "date": "2023-10-12",
      "bid": "15.88",
      "ask": "16.00",
      "open": "16.48",
      "high": "16.48",
      "low": "15.76",
      "close": "15.88",
      "average": "16.0648",
      "volume": "95629",
      "turnover": "1536258.6",
      "trades": "163"
    },
    {
      "date": "2023-10-13",
      "bid": "15.46",
      "ask": "15.58",
      "open": "15.96",
      "high": "15.96",
      "low": "15.44",
      "close": "15.56",
      "average": "15.5783",
      "volume": "31015",
      "turnover": "483160.82",
      "trades": "143"
    },
    {
      "date": "2023-10-16",
      "bid": "14.86",
      "ask": "14.96",
      "open": "15.60",
      "high": "15.60",
      "low": "14.62",
      "close": "14.74",
      "average": "14.947",
      "volume": "238907",
      "turnover": "3570950.32",
      "trades": "331"
    },
    {
      "date": "2023-10-17",
      "bid": "14.72",
      "ask": "14.86",
      "open": "14.96",
      "high": "15.08",
      "low": "14.48",
      "close": "14.76",
      "average": "14.7964",
      "volume": "146717",
      "turnover": "2170888.5",
      "trades": "236"
    },
    {
      "date": "2023-10-18",
      "bid": "15.28",
      "ask": "15.52",
      "open": "14.80",
      "high": "15.44",
      "low": "14.76",
      "close": "15.32",
      "average": "15.1095",
      "volume": "78749",
      "turnover": "1189854.13",
      "trades": "152"
    },
    {
      "date": "2023-10-19",
      "bid": "15.02",
      "ask": "15.10",
      "open": "15.44",
      "high": "15.52",
      "low": "14.86",
      "close": "15.00",
      "average": "15.1055",
      "volume": "112791",
      "turnover": "1703765.34",
      "trades": "146"
    },
    {
      "date": "2023-10-20",
      "bid": "15.42",
      "ask": "15.88",
      "open": "14.96",
      "high": "15.86",
      "low": "14.64",
      "close": "15.58",
      "average": "15.3421",
      "volume": "230417",
      "turnover": "3535070.4",
      "trades": "309"
    },
    {
      "date": "2023-10-23",
      "bid": "15.02",
      "ask": "15.04",
      "open": "15.78",
      "high": "15.78",
      "low": "14.80",
      "close": "15.16",
      "average": "15.082",
      "volume": "143091",
      "turnover": "2158095.98",
      "trades": "229"
    },
    {
      "date": "2023-10-24",
      "bid": "15.02",
      "ask": "15.26",
      "open": "14.98",
      "high": "15.32",
      "low": "14.86",
      "close": "15.24",
      "average": "15.0459",
      "volume": "97210",
      "turnover": "1462609.24",
      "trades": "95"
    },
    {
      "date": "2023-10-25",
      "bid": "15.18",
      "ask": "15.36",
      "open": "15.24",
      "high": "15.42",
      "low": "14.70",
      "close": "15.34",
      "average": "14.9876",
      "volume": "140813",
      "turnover": "2110448.25",
      "trades": "243"
    },
    {
      "date": "2023-10-26",
      "bid": "15.14",
      "ask": "15.28",
      "open": "14.42",
      "high": "15.90",
      "low": "14.42",
      "close": "15.18",
      "average": "15.3769",
      "volume": "145392",
      "turnover": "2235672.74",
      "trades": "209"
    },
    {
      "date": "2023-10-27",
      "bid": "14.54",
      "ask": "14.62",
      "open": "15.40",
      "high": "15.40",
      "low": "14.44",
      "close": "14.54",
      "average": "14.8493",
      "volume": "152283",
      "turnover": "2261293.48",
      "trades": "231"
    },
    {
      "date": "2023-10-30",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.00",
      "low": "14.62",
      "close": "14.98",
      "average": "14.8883",
      "volume": "35872",
      "turnover": "534073.22",
      "trades": "120"
    },
    {
      "date": "2023-10-31",
      "bid": "14.88",
      "ask": "14.96",
      "open": "15.50",
      "high": "15.50",
      "low": "14.52",
      "close": "14.86",
      "average": "14.8557",
      "volume": "180834",
      "turnover": "2684810.96",
      "trades": "249"
    },
    {
      "date": "2023-11-01",
      "bid": "14.18",
      "ask": "14.28",
      "open": "15.10",
      "high": "15.10",
      "low": "14.00",
      "close": "14.14",
      "average": "14.4122",
      "volume": "296693",
      "turnover": "4275951.2",
      "trades": "373"
    },
    {
      "date": "2023-11-02",
      "bid": "14.92",
      "ask": "15.00",
      "open": "14.28",
      "high": "15.30",
      "low": "14.14",
      "close": "14.90",
      "average": "14.8015",
      "volume": "313338",
      "turnover": "4637884.86",
      "trades": "293"
    },
    {
      "date": "2023-11-03",
      "bid": "14.92",
      "ask": "15.00",
      "open": "15.48",
      "high": "15.48",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9693",
      "volume": "165265",
      "turnover": "2473941.91",
      "trades": "131"
    },
    {
      "date": "2023-11-06",
      "bid": "15.48",
      "ask": "15.60",
      "open": "15.30",
      "high": "15.78",
      "low": "15.00",
      "close": "15.64",
      "average": "15.3146",
      "volume": "1039851",
      "turnover": "15927265.34",
      "trades": "404"
    },
    {
      "date": "2023-11-07",
      "bid": "14.78",
      "ask": "14.86",
      "open": "15.86",
      "high": "15.86",
      "low": "14.62",
      "close": "14.76",
      "average": "14.925",
      "volume": "441656",
      "turnover": "6591704.34",
      "trades": "367"
    },
    {
      "date": "2023-11-08",
      "bid": "15.04",
      "ask": "15.16",
      "open": "14.90",
      "high": "15.34",
      "low": "14.42",
      "close": "15.14",
      "average": "15.066",
      "volume": "289123",
      "turnover": "4356014.26",
      "trades": "258"
    },
    {
      "date": "2023-11-09",
      "bid": "15.24",
      "ask": "15.34",
      "open": "15.14",
      "high": "15.40",
      "low": "14.62",
      "close": "15.26",
      "average": "14.9544",
      "volume": "147602",
      "turnover": "2207699.34",
      "trades": "156"
    },
    {
      "date": "2023-11-10",
      "bid": "15.16",
      "ask": "15.24",
      "open": "15.26",
      "high": "15.28",
      "low": "14.96",
      "close": "15.16",
      "average": "15.076",
      "volume": "128373",
      "turnover": "1935346.98",
      "trades": "186"
    },
    {
      "date": "2023-11-13",
      "bid": "15.22",
      "ask": "15.38",
      "open": "15.16",
      "high": "15.50",
      "low": "15.08",
      "close": "15.20",
      "average": "15.2698",
      "volume": "95908",
      "turnover": "1464498.12",
      "trades": "145"
    },
    {
      "date": "2023-11-14",
      "bid": "15.64",
      "ask": "15.66",
      "open": "15.10",
      "high": "15.70",
      "low": "15.10",
      "close": "15.50",
      "average": "15.4428",
      "volume": "195608",
      "turnover": "3020726.36",
      "trades": "200"
    },
    {
      "date": "2023-11-15",
      "bid": "14.94",
      "ask": "15.08",
      "open": "15.88",
      "high": "15.88",
      "low": "14.98",
      "close": "15.02",
      "average": "15.282",
      "volume": "332716",
      "turnover": "5084554.38",
      "trades": "281"
    },
    {
      "date": "2023-11-16",
      "bid": "14.66",
      "ask": "14.72",
      "open": "15.10",
      "high": "15.10",
      "low": "14.60",
      "close": "14.74",
      "average": "14.8759",
      "volume": "131578",
      "turnover": "1957344.38",
      "trades": "182"
    },
    {
      "date": "2023-11-17",
      "bid": "15.10",
      "ask": "15.20",
      "open": "14.80",
      "high": "15.22",
      "low": "14.56",
      "close": "15.20",
      "average": "14.9229",
      "volume": "282816",
      "turnover": "4220423.54",
      "trades": "241"
    },
    {
      "date": "2023-11-20",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.20",
      "high": "15.46",
      "low": "15.14",
      "close": "15.30",
      "average": "15.2693",
      "volume": "145373",
      "turnover": "2219806.84",
      "trades": "200"
    },
    {
      "date": "2023-11-21",
      "bid": "15.22",
      "ask": "15.30",
      "open": "15.30",
      "high": "15.40",
      "low": "15.00",
      "close": "15.24",
      "average": "15.1521",
      "volume": "164671",
      "turnover": "2495118.68",
      "trades": "235"
    },
    {
      "date": "2023-11-22",
      "bid": "15.20",
      "ask": "15.28",
      "open": "15.32",
      "high": "15.46",
      "low": "15.12",
      "close": "15.26",
      "average": "15.2369",
      "volume": "49485",
      "turnover": "753996.48",
      "trades": "126"
    },
    {
      "date": "2023-11-23",
      "bid": "15.44",
      "ask": "15.54",
      "open": "15.48",
      "high": "15.54",
      "low": "15.18",
      "close": "15.48",
      "average": "15.3766",
      "volume": "83547",
      "turnover": "1284671.28",
      "trades": "139"
    },
    {
      "date": "2023-11-24",
      "bid": "15.38",
      "ask": "15.50",
      "open": "15.48",
      "high": "15.60",
      "low": "15.00",
      "close": "15.40",
      "average": "15.2766",
      "volume": "121983",
      "turnover": "1863486.9",
      "trades": "208"
    },
    {
      "date": "2023-11-27",
      "bid": "15.20",
      "ask": "15.34",
      "open": "15.12",
      "high": "15.78",
      "low": "15.12",
      "close": "15.24",
      "average": "15.4119",
      "volume": "81442",
      "turnover": "1255179.28",
      "trades": "151"
    },
    {
      "date": "2023-11-28",
      "bid": "15.02",
      "ask": "15.04",
      "open": "15.24",
      "high": "15.34",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9505",
      "volume": "59827",
      "turnover": "894444.6",
      "trades": "145"
    },
    {
      "date": "2023-11-29",
      "bid": "14.96",
      "ask": "15.00",
      "open": "14.90",
      "high": "15.08",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9576",
      "volume": "34271",
      "turnover": "512610.26",
      "trades": "87"
    },
    {
      "date": "2023-11-30",
      "bid": "14.66",
      "ask": "14.72",
      "open": "15.10",
      "high": "15.14",
      "low": "14.62",
      "close": "14.66",
      "average": "14.8453",
      "volume": "98832",
      "turnover": "1467195.16",
      "trades": "152"
    },
    {
      "date": "2023-12-01",
      "bid": "15.34",
      "ask": "15.56",
      "open": "14.66",
      "high": "15.50",
      "low": "14.44",
      "close": "15.38",
      "average": "14.8475",
      "volume": "183311",
      "turnover": "2721718.92",
      "trades": "329"
    },
    {
      "date": "2023-12-04",
      "bid": "16.30",
      "ask": "16.40",
      "open": "15.40",
      "high": "16.46",
      "low": "15.38",
      "close": "16.38",
      "average": "16.1307",
      "volume": "231120",
      "turnover": "3728132.08",
      "trades": "413"
    },
    {
      "date": "2023-12-05",
      "bid": "17.04",
      "ask": "17.10",
      "open": "16.08",
      "high": "18.28",
      "low": "16.08",
      "close": "17.10",
      "average": "17.0396",
      "volume": "384783",
      "turnover": "6556811.2",
      "trades": "630"
    },
    {
      "date": "2023-12-06",
      "bid": "16.76",
      "ask": "16.80",
      "open": "17.50",
      "high": "17.68",
      "low": "16.52",
      "close": "16.78",
      "average": "17.0397",
      "volume": "191783",
      "turnover": "3268004.94",
      "trades": "366"
    },
    {
      "date": "2023-12-07",
      "bid": "17.42",
      "ask": "17.52",
      "open": "16.72",
      "high": "17.52",
      "low": "15.98",
      "close": "17.40",
      "average": "16.6552",
      "volume": "246588",
      "turnover": "4106977.02",
      "trades": "388"
    },
    {
      "date": "2023-12-08",
      "bid": "17.58",
      "ask": "17.74",
      "open": "17.12",
      "high": "17.74",
      "low": "16.72",
      "close": "17.68",
      "average": "17.5001",
      "volume": "122534",
      "turnover": "2144359.96",
      "trades": "247"
    },
    {
      "date": "2023-12-11",
      "bid": "18.18",
      "ask": "18.28",
      "open": "17.66",
      "high": "18.44",
      "low": "17.40",
      "close": "18.30",
      "average": "18.062",
      "volume": "179587",
      "turnover": "3243696.52",
      "trades": "362"
    },
    {
      "date": "2023-12-12",
      "bid": "17.92",
      "ask": "17.96",
      "open": "18.40",
      "high": "18.40",
      "low": "17.80",
      "close": "17.92",
      "average": "18.2718",
      "volume": "992919",
      "turnover": "18141985.68",
      "trades": "268"
    },
    {
      "date": "2023-12-13",
      "bid": "17.60",
      "ask": "17.74",
      "open": "17.76",
      "high": "19.00",
      "low": "17.36",
      "close": "17.36",
      "average": "18.086",
      "volume": "444937",
      "turnover": "8048788.08",
      "trades": "850"
    },
    {
      "date": "2023-12-14",
      "bid": "17.32",
      "ask": "17.40",
      "open": "17.92",
      "high": "17.98",
      "low": "17.10",
      "close": "17.34",
      "average": "17.4463",
      "volume": "148564",
      "turnover": "2591576.48",
      "trades": "240"
    },
    {
      "date": "2023-12-15",
      "bid": "17.68",
      "ask": "17.88",
      "open": "17.40",
      "high": "17.88",
      "low": "17.18",
      "close": "17.62",
      "average": "17.5231",
      "volume": "117542",
      "turnover": "2059695.38",
      "trades": "238"
    },
    {
      "date": "2023-12-18",
      "bid": "17.16",
      "ask": "17.20",
      "open": "17.62",
      "high": "17.84",
      "low": "16.96",
      "close": "17.12",
      "average": "17.1831",
      "volume": "198920",
      "turnover": "3417852.14",
      "trades": "313"
    },
    {
      "date": "2023-12-19",
      "bid": "17.70",
      "ask": "17.76",
      "open": "17.12",
      "high": "17.76",
      "low": "17.12",
      "close": "17.74",
      "average": "17.5038",
      "volume": "159577",
      "turnover": "2793201.16",
      "trades": "232"
    },
    {
      "date": "2023-12-20",
      "bid": "17.66",
      "ask": "17.72",
      "open": "17.72",
      "high": "17.88",
      "low": "17.54",
      "close": "17.80",
      "average": "17.731",
      "volume": "48946",
      "turnover": "867859.2",
      "trades": "161"
    },
    {
      "date": "2023-12-21",
      "bid": "17.36",
      "ask": "17.44",
      "open": "17.98",
      "high": "18.00",
      "low": "17.32",
      "close": "17.38",
      "average": "17.5204",
      "volume": "155889",
      "turnover": "2731233.42",
      "trades": "272"
    },
    {
      "date": "2023-12-22",
      "bid": "17.90",
      "ask": "18.08",
      "open": "17.34",
      "high": "18.10",
      "low": "17.18",
      "close": "18.10",
      "average": "17.6001",
      "volume": "128570",
      "turnover": "2262842.92",
      "trades": "217"
    },
    {
      "date": "2023-12-27",
      "bid": "18.42",
      "ask": "18.48",
      "open": "18.10",
      "high": "18.80",
      "low": "18.10",
      "close": "18.40",
      "average": "18.4449",
      "volume": "138890",
      "turnover": "2561810.92",
      "trades": "201"
    },
    {
      "date": "2023-12-28",
      "bid": "18.50",
      "ask": "18.68",
      "open": "18.60",
      "high": "18.86",
      "low": "18.30",
      "close": "18.70",
      "average": "18.5783",
      "volume": "86300",
      "turnover": "1603310.26",
      "trades": "156"
    },
    {
      "date": "2023-12-29",
      "bid": "18.72",
      "ask": "19.00",
      "open": "18.68",
      "high": "19.06",
      "low": "18.22",
      "close": "18.96",
      "average": "18.6995",
      "volume": "129938",
      "turnover": "2429775.12",
      "trades": "228"
    },
    {
      "date": "2024-01-02",
      "bid": "17.90",
      "ask": "17.98",
      "open": "18.80",
      "high": "19.10",
      "low": "17.84",
      "close": "17.84",
      "average": "18.2589",
      "volume": "125742",
      "turnover": "2295886.92",
      "trades": "224"
    },
    {
      "date": "2024-01-03",
      "bid": "17.36",
      "ask": "17.50",
      "open": "17.84",
      "high": "17.84",
      "low": "17.14",
      "close": "17.50",
      "average": "17.3455",
      "volume": "118695",
      "turnover": "2058827.42",
      "trades": "196"
    },
    {
      "date": "2024-01-04",
      "bid": "17.74",
      "ask": "17.82",
      "open": "17.64",
      "high": "17.90",
      "low": "17.26",
      "close": "17.88",
      "average": "17.6099",
      "volume": "142163",
      "turnover": "2503479.92",
      "trades": "223"
    },
    {
      "date": "2024-01-05",
      "bid": "17.54",
      "ask": "17.62",
      "open": "17.88",
      "high": "17.88",
      "low": "17.42",
      "close": "17.64",
      "average": "17.528",
      "volume": "74180",
      "turnover": "1300227.39",
      "trades": "136"
    },
    {
      "date": "2024-01-08",
      "bid": "17.68",
      "ask": "17.84",
      "open": "17.54",
      "high": "17.94",
      "low": "17.26",
      "close": "17.78",
      "average": "17.5938",
      "volume": "159719",
      "turnover": "2810057.2",
      "trades": "242"
    },
    {
      "date": "2024-01-09",
      "bid": "17.64",
      "ask": "17.88",
      "open": "17.76",
      "high": "17.88",
      "low": "17.40",
      "close": "17.70",
      "average": "17.6341",
      "volume": "109174",
      "turnover": "1925087.16",
      "trades": "217"
    },
    {
      "date": "2024-01-10",
      "bid": "17.32",
      "ask": "17.42",
      "open": "17.70",
      "high": "17.88",
      "low": "17.26",
      "close": "17.30",
      "average": "17.4621",
      "volume": "121430",
      "turnover": "2120343.16",
      "trades": "186"
    },
    {
      "date": "2024-01-11",
      "bid": "17.06",
      "ask": "17.10",
      "open": "17.30",
      "high": "17.58",
      "low": "17.02",
      "close": "17.02",
      "average": "17.1837",
      "volume": "87127",
      "turnover": "1497168.5",
      "trades": "201"
    },
    {
      "date": "2024-01-12",
      "bid": "17.24",
      "ask": "17.42",
      "open": "16.66",
      "high": "17.42",
      "low": "16.58",
      "close": "17.32",
      "average": "16.9764",
      "volume": "231923",
      "turnover": "3937285.06",
      "trades": "303"
    },
    {
      "date": "2024-01-15",
      "bid": "17.06",
      "ask": "17.18",
      "open": "17.30",
      "high": "17.50",
      "low": "16.90",
      "close": "17.06",
      "average": "17.1576",
      "volume": "67912",
      "turnover": "1165206.1",
      "trades": "127"
    },
    {
      "date": "2024-01-16",
      "bid": "17.22",
      "ask": "17.24",
      "open": "16.94",
      "high": "17.46",
      "low": "16.94",
      "close": "17.20",
      "average": "17.2004",
      "volume": "58110",
      "turnover": "999515.98",
      "trades": "102"
    },
    {
      "date": "2024-01-17",
      "bid": "16.72",
      "ask": "16.78",
      "open": "16.98",
      "high": "17.00",
      "low": "16.50",
      "close": "16.62",
      "average": "16.7067",
      "volume": "97409",
      "turnover": "1627060.1",
      "trades": "191"
    },
    {
      "date": "2024-01-18",
      "bid": "16.62",
      "ask": "16.78",
      "open": "16.62",
      "high": "16.98",
      "low": "16.62",
      "close": "16.66",
      "average": "16.7803",
      "volume": "43732",
      "turnover": "733834.88",
      "trades": "98"
    },
    {
      "date": "2024-01-19",
      "bid": "16.62",
      "ask": "16.78",
      "open": "16.80",
      "high": "16.80",
      "low": "16.50",
      "close": "16.62",
      "average": "16.6239",
      "volume": "44667",
      "turnover": "742540.08",
      "trades": "160"
    },
    {
      "date": "2024-01-22",
      "bid": "16.20",
      "ask": "16.36",
      "open": "16.62",
      "high": "16.86",
      "low": "16.26",
      "close": "16.26",
      "average": "16.4941",
      "volume": "85314",
      "turnover": "1407174.68",
      "trades": "170"
    },
    {
      "date": "2024-01-23",
      "bid": "16.34",
      "ask": "16.58",
      "open": "16.26",
      "high": "16.58",
      "low": "16.10",
      "close": "16.34",
      "average": "16.3044",
      "volume": "44161",
      "turnover": "720020.62",
      "trades": "88"
    },
    {
      "date": "2024-01-24",
      "bid": "16.46",
      "ask": "16.56",
      "open": "16.46",
      "high": "16.66",
      "low": "16.40",
      "close": "16.50",
      "average": "16.5387",
      "volume": "38107",
      "turnover": "630241.04",
      "trades": "110"
    },
    {
      "date": "2024-01-25",
      "bid": "16.26",
      "ask": "16.30",
      "open": "16.86",
      "high": "16.86",
      "low": "16.10",
      "close": "16.18",
      "average": "16.2951",
      "volume": "50933",
      "turnover": "829958.7",
      "trades": "138"
    },
    {
      "date": "2024-01-26",
      "bid": "16.22",
      "ask": "16.44",
      "open": "16.16",
      "high": "16.60",
      "low": "16.02",
      "close": "16.38",
      "average": "16.3311",
      "volume": "72454",
      "turnover": "1183238.3",
      "trades": "145"
    },
    {
      "date": "2024-01-29",
      "bid": "16.34",
      "ask": "16.50",
      "open": "16.38",
      "high": "16.66",
      "low": "16.20",
      "close": "16.48",
      "average": "16.3163",
      "volume": "37351",
      "turnover": "609430.5",
      "trades": "112"
    },
    {
      "date": "2024-01-30",
      "bid": "16.38",
      "ask": "16.44",
      "open": "16.50",
      "high": "16.66",
      "low": "16.20",
      "close": "16.46",
      "average": "16.35",
      "volume": "32588",
      "turnover": "532813.68",
      "trades": "100"
    },
    {
      "date": "2024-01-31",
      "bid": "16.24",
      "ask": "16.28",
      "open": "16.38",
      "high": "16.38",
      "low": "16.16",
      "close": "16.28",
      "average": "16.2447",
      "volume": "28703",
      "turnover": "466565.68",
      "trades": "90"
    },
    {
      "date": "2024-02-01",
      "bid": "15.84",
      "ask": "15.94",
      "open": "16.04",
      "high": "16.36",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9766",
      "volume": "83289",
      "turnover": "1330898.5",
      "trades": "182"
    },
    {
      "date": "2024-02-02",
      "bid": "15.50",
      "ask": "15.62",
      "open": "16.66",
      "high": "16.66",
      "low": "15.38",
      "close": "15.60",
      "average": "15.6151",
      "volume": "51668",
      "turnover": "806798.44",
      "trades": "172"
    },
    {
      "date": "2024-02-05",
      "bid": "15.42",
      "ask": "15.48",
      "open": "15.00",
      "high": "15.56",
      "low": "15.00",
      "close": "15.30",
      "average": "15.3515",
      "volume": "50714",
      "turnover": "778534.64",
      "trades": "134"
    },
    {
      "date": "2024-02-06",
      "bid": "15.44",
      "ask": "15.68",
      "open": "15.48",
      "high": "15.76",
      "low": "15.20",
      "close": "15.48",
      "average": "15.3887",
      "volume": "41637",
      "turnover": "640738.1",
      "trades": "102"
    },
    {
      "date": "2024-02-07",
      "bid": "15.52",
      "ask": "15.92",
      "open": "15.46",
      "high": "15.92",
      "low": "15.46",
      "close": "15.68",
      "average": "15.665",
      "volume": "61629",
      "turnover": "965421.01",
      "trades": "127"
    },
    {
      "date": "2024-02-08",
      "bid": "16.02",
      "ask": "16.08",
      "open": "15.68",
      "high": "16.18",
      "low": "15.68",
      "close": "16.04",
      "average": "15.9827",
      "volume": "24040",
      "turnover": "384223.48",
      "trades": "96"
    },
    {
      "date": "2024-02-09",
      "bid": "15.94",
      "ask": "16.08",
      "open": "16.04",
      "high": "16.54",
      "low": "15.80",
      "close": "15.94",
      "average": "16.2074",
      "volume": "131021",
      "turnover": "2123513.5",
      "trades": "184"
    },
    {
      "date": "2024-02-12",
      "bid": "16.36",
      "ask": "16.58",
      "open": "15.94",
      "high": "16.62",
      "low": "15.94",
      "close": "16.40",
      "average": "16.2357",
      "volume": "84078",
      "turnover": "1364895.45",
      "trades": "166"
    },
    {
      "date": "2024-02-13",
      "bid": "16.02",
      "ask": "16.12",
      "open": "16.36",
      "high": "16.86",
      "low": "15.96",
      "close": "16.04",
      "average": "16.4073",
      "volume": "88017",
      "turnover": "1443840.76",
      "trades": "152"
    },
    {
      "date": "2024-02-14",
      "bid": "16.00",
      "ask": "16.12",
      "open": "16.04",
      "high": "16.20",
      "low": "15.92",
      "close": "16.04",
      "average": "16.0327",
      "volume": "44694",
      "turnover": "716566.78",
      "trades": "119"
    },
    {
      "date": "2024-02-15",
      "bid": "16.06",
      "ask": "16.14",
      "open": "16.10",
      "high": "16.20",
      "low": "15.94",
      "close": "16.20",
      "average": "16.0996",
      "volume": "19153",
      "turnover": "308355.56",
      "trades": "95"
    },
    {
      "date": "2024-02-16",
      "bid": "16.00",
      "ask": "16.02",
      "open": "16.22",
      "high": "16.30",
      "low": "15.96",
      "close": "16.20",
      "average": "16.1347",
      "volume": "18514",
      "turnover": "298717.32",
      "trades": "81"
    },
    {
      "date": "2024-02-19",
      "bid": "16.36",
      "ask": "16.54",
      "open": "16.00",
      "high": "16.60",
      "low": "16.00",
      "close": "16.54",
      "average": "16.316",
      "volume": "34941",
      "turnover": "570098.36",
      "trades": "84"
    },
    {
      "date": "2024-02-20",
      "bid": "16.28",
      "ask": "16.46",
      "open": "16.42",
      "high": "16.66",
      "low": "16.14",
      "close": "16.28",
      "average": "16.3566",
      "volume": "40508",
      "turnover": "662571.18",
      "trades": "100"
    },
    {
      "date": "2024-02-21",
      "bid": "15.62",
      "ask": "16.00",
      "open": "16.20",
      "high": "16.30",
      "low": "15.62",
      "close": "15.64",
      "average": "15.8386",
      "volume": "50633",
      "turnover": "801953.78",
      "trades": "98"
    },
    {
      "date": "2024-02-22",
      "bid": "15.60",
      "ask": "15.74",
      "open": "15.80",
      "high": "16.18",
      "low": "15.42",
      "close": "15.78",
      "average": "15.761",
      "volume": "38821",
      "turnover": "611856.56",
      "trades": "121"
    },
    {
      "date": "2024-02-23",
      "bid": "16.34",
      "ask": "16.40",
      "open": "15.78",
      "high": "16.50",
      "low": "15.78",
      "close": "16.44",
      "average": "16.3012",
      "volume": "107934",
      "turnover": "1759457.04",
      "trades": "192"
    },
    {
      "date": "2024-02-26",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.44",
      "high": "16.50",
      "low": "16.12",
      "close": "16.40",
      "average": "16.2852",
      "volume": "21933",
      "turnover": "357183.78",
      "trades": "74"
    },
    {
      "date": "2024-02-27",
      "bid": "16.18",
      "ask": "16.32",
      "open": "16.40",
      "high": "16.40",
      "low": "16.00",
      "close": "16.22",
      "average": "16.1857",
      "volume": "63098",
      "turnover": "1021282.68",
      "trades": "110"
    },
    {
      "date": "2024-02-28",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.44",
      "low": "16.10",
      "close": "16.20",
      "average": "16.244",
      "volume": "30560",
      "turnover": "496416.06",
      "trades": "67"
    },
    {
      "date": "2024-02-29",
      "bid": "16.16",
      "ask": "16.24",
      "open": "16.20",
      "high": "16.50",
      "low": "16.00",
      "close": "16.28",
      "average": "16.1861",
      "volume": "18687",
      "turnover": "302468.76",
      "trades": "88"
    },
    {
      "date": "2024-03-01",
      "bid": "16.50",
      "ask": "16.62",
      "open": "16.28",
      "high": "16.64",
      "low": "16.02",
      "close": "16.62",
      "average": "16.2979",
      "volume": "37802",
      "turnover": "616086.12",
      "trades": "109"
    },
    {
      "date": "2024-03-04",
      "bid": "16.56",
      "ask": "16.62",
      "open": "16.84",
      "high": "16.84",
      "low": "16.42",
      "close": "16.56",
      "average": "16.5614",
      "volume": "15643",
      "turnover": "259067.6",
      "trades": "67"
    },
    {
      "date": "2024-03-05",
      "bid": "16.64",
      "ask": "16.80",
      "open": "16.56",
      "high": "17.48",
      "low": "16.22",
      "close": "16.74",
      "average": "16.7565",
      "volume": "246147",
      "turnover": "4124551.56",
      "trades": "348"
    },
    {
      "date": "2024-03-06",
      "bid": "17.52",
      "ask": "17.74",
      "open": "16.84",
      "high": "17.86",
      "low": "16.70",
      "close": "17.74",
      "average": "17.3011",
      "volume": "119849",
      "turnover": "2073525.4",
      "trades": "192"
    },
    {
      "date": "2024-03-07",
      "bid": "17.38",
      "ask": "17.44",
      "open": "17.88",
      "high": "18.20",
      "low": "17.28",
      "close": "17.32",
      "average": "17.7107",
      "volume": "106684",
      "turnover": "1889520.14",
      "trades": "226"
    },
    {
      "date": "2024-03-08",
      "bid": "16.90",
      "ask": "16.96",
      "open": "17.38",
      "high": "17.70",
      "low": "16.82",
      "close": "16.82",
      "average": "17.0707",
      "volume": "113004",
      "turnover": "1929073.96",
      "trades": "206"
    },
    {
      "date": "2024-03-11",
      "bid": "16.88",
      "ask": "16.96",
      "open": "16.96",
      "high": "17.30",
      "low": "16.78",
      "close": "16.78",
      "average": "16.9279",
      "volume": "25476",
      "turnover": "431253.92",
      "trades": "77"
    },
    {
      "date": "2024-03-12",
      "bid": "16.84",
      "ask": "16.96",
      "open": "16.78",
      "high": "17.10",
      "low": "16.68",
      "close": "16.94",
      "average": "16.7978",
      "volume": "55153",
      "turnover": "926448.9",
      "trades": "101"
    },
    {
      "date": "2024-03-13",
      "bid": "16.84",
      "ask": "16.96",
      "open": "17.10",
      "high": "17.22",
      "low": "16.78",
      "close": "16.94",
      "average": "16.897",
      "volume": "23325",
      "turnover": "394123.02",
      "trades": "52"
    },
    {
      "date": "2024-03-14",
      "bid": "16.94",
      "ask": "17.10",
      "open": "17.08",
      "high": "17.10",
      "low": "16.84",
      "close": "17.08",
      "average": "16.9872",
      "volume": "10102",
      "turnover": "171604.2",
      "trades": "44"
    },
    {
      "date": "2024-03-15",
      "bid": "16.86",
      "ask": "16.96",
      "open": "17.10",
      "high": "17.10",
      "low": "16.76",
      "close": "16.86",
      "average": "16.8786",
      "volume": "22115",
      "turnover": "373271.8",
      "trades": "69"
    },
    {
      "date": "2024-03-18",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.94",
      "high": "17.00",
      "low": "16.34",
      "close": "16.40",
      "average": "16.5846",
      "volume": "75265",
      "turnover": "1248243.58",
      "trades": "201"
    },
    {
      "date": "2024-03-19",
      "bid": "16.48",
      "ask": "16.62",
      "open": "16.68",
      "high": "16.80",
      "low": "16.40",
      "close": "16.40",
      "average": "16.6341",
      "volume": "42876",
      "turnover": "713204.72",
      "trades": "90"
    },
    {
      "date": "2024-03-20",
      "bid": "16.22",
      "ask": "16.26",
      "open": "16.46",
      "high": "16.68",
      "low": "16.12",
      "close": "16.22",
      "average": "16.3504",
      "volume": "40391",
      "turnover": "660408.56",
      "trades": "114"
    },
    {
      "date": "2024-03-21",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.24",
      "high": "16.90",
      "low": "16.24",
      "close": "16.72",
      "average": "16.6015",
      "volume": "43728",
      "turnover": "725966.23",
      "trades": "109"
    },
    {
      "date": "2024-03-22",
      "bid": "16.50",
      "ask": "16.54",
      "open": "16.70",
      "high": "16.86",
      "low": "16.30",
      "close": "16.52",
      "average": "16.5799",
      "volume": "40776",
      "turnover": "676060.64",
      "trades": "103"
    },
    {
      "date": "2024-03-25",
      "bid": "16.80",
      "ask": "16.94",
      "open": "16.54",
      "high": "17.00",
      "low": "16.54",
      "close": "16.78",
      "average": "16.8055",
      "volume": "78724",
      "turnover": "1322997.63",
      "trades": "173"
    },
    {
      "date": "2024-03-26",
      "bid": "16.80",
      "ask": "16.86",
      "open": "16.78",
      "high": "16.90",
      "low": "16.58",
      "close": "16.90",
      "average": "16.8121",
      "volume": "26018",
      "turnover": "437417.78",
      "trades": "104"
    },
    {
      "date": "2024-03-27",
      "bid": "16.82",
      "ask": "16.90",
      "open": "16.52",
      "high": "16.90",
      "low": "16.50",
      "close": "16.84",
      "average": "16.6563",
      "volume": "45533",
      "turnover": "758410.02",
      "trades": "105"
    },
    {
      "date": "2024-03-28",
      "bid": "16.88",
      "ask": "17.10",
      "open": "16.96",
      "high": "17.02",
      "low": "16.66",
      "close": "17.00",
      "average": "16.8874",
      "volume": "26514",
      "turnover": "447751.52",
      "trades": "66"
    },
    {
      "date": "2024-04-02",
      "bid": "16.98",
      "ask": "17.10",
      "open": "17.00",
      "high": "17.44",
      "low": "16.76",
      "close": "17.12",
      "average": "17.0925",
      "volume": "118008",
      "turnover": "2017002.74",
      "trades": "222"
    },
    {
      "date": "2024-04-03",
      "bid": "17.66",
      "ask": "17.76",
      "open": "17.12",
      "high": "17.78",
      "low": "16.86",
      "close": "17.78",
      "average": "17.3025",
      "volume": "141851",
      "turnover": "2454379.96",
      "trades": "173"
    },
    {
      "date": "2024-04-04",
      "bid": "18.12",
      "ask": "18.28",
      "open": "17.80",
      "high": "18.28",
      "low": "17.64",
      "close": "18.28",
      "average": "18.0081",
      "volume": "113296",
      "turnover": "2040238.46",
      "trades": "169"
    },
    {
      "date": "2024-04-05",
      "bid": "18.12",
      "ask": "18.18",
      "open": "18.18",
      "high": "18.50",
      "low": "17.76",
      "close": "18.26",
      "average": "18.2557",
      "volume": "38249",
      "turnover": "698181.6",
      "trades": "111"
    },
    {
      "date": "2024-04-08",
      "bid": "18.64",
      "ask": "18.70",
      "open": "18.24",
      "high": "19.08",
      "low": "18.20",
      "close": "18.70",
      "average": "18.7109",
      "volume": "72168",
      "turnover": "1350328.06",
      "trades": "167"
    },
    {
      "date": "2024-04-09",
      "bid": "18.00",
      "ask": "18.06",
      "open": "18.76",
      "high": "19.10",
      "low": "17.98",
      "close": "18.00",
      "average": "18.5048",
      "volume": "86559",
      "turnover": "1601757.86",
      "trades": "215"
    },
    {
      "date": "2024-04-10",
      "bid": "18.56",
      "ask": "18.58",
      "open": "18.20",
      "high": "18.82",
      "low": "18.20",
      "close": "18.50",
      "average": "18.6033",
      "volume": "45974",
      "turnover": "855273.84",
      "trades": "156"
    },
    {
      "date": "2024-04-11",
      "bid": "18.42",
      "ask": "18.58",
      "open": "18.68",
      "high": "18.68",
      "low": "18.24",
      "close": "18.42",
      "average": "18.4552",
      "volume": "33451",
      "turnover": "617346.08",
      "trades": "95"
    },
    {
      "date": "2024-04-12",
      "bid": "18.22",
      "ask": "18.44",
      "open": "18.20",
      "high": "18.80",
      "low": "18.20",
      "close": "18.22",
      "average": "18.4955",
      "volume": "16293",
      "turnover": "301347.8",
      "trades": "60"
    },
    {
      "date": "2024-04-15",
      "bid": "18.92",
      "ask": "19.06",
      "open": "18.28",
      "high": "19.04",
      "low": "18.28",
      "close": "19.04",
      "average": "18.7244",
      "volume": "58742",
      "turnover": "1099908",
      "trades": "192"
    },
    {
      "date": "2024-04-16",
      "bid": "20.70",
      "ask": "20.95",
      "open": "19.06",
      "high": "21.00",
      "low": "18.90",
      "close": "20.95",
      "average": "19.7995",
      "volume": "205538",
      "turnover": "4069400.24",
      "trades": "382"
    },
    {
      "date": "2024-04-17",
      "bid": "21.35",
      "ask": "21.40",
      "open": "20.85",
      "high": "21.50",
      "low": "20.65",
      "close": "21.50",
      "average": "21.0759",
      "volume": "66505",
      "turnover": "1401651.9",
      "trades": "177"
    },
    {
      "date": "2024-04-18",
      "bid": "23.55",
      "ask": "23.75",
      "open": "21.60",
      "high": "24.50",
      "low": "21.60",
      "close": "23.95",
      "average": "23.0583",
      "volume": "293089",
      "turnover": "6758109.95",
      "trades": "671"
    },
    {
      "date": "2024-04-19",
      "bid": "23.55",
      "ask": "23.80",
      "open": "23.55",
      "high": "23.95",
      "low": "22.50",
      "close": "23.70",
      "average": "23.2116",
      "volume": "111372",
      "turnover": "2585662.4",
      "trades": "278"
    },
    {
      "date": "2024-04-22",
      "bid": "23.15",
      "ask": "23.75",
      "open": "23.80",
      "high": "24.30",
      "low": "23.05",
      "close": "23.30",
      "average": "23.7044",
      "volume": "74301",
      "turnover": "1761257.85",
      "trades": "206"
    },
    {
      "date": "2024-04-23",
      "bid": "23.35",
      "ask": "23.40",
      "open": "23.55",
      "high": "23.70",
      "low": "23.20",
      "close": "23.40",
      "average": "23.3849",
      "volume": "32774",
      "turnover": "766416.95",
      "trades": "109"
    },
    {
      "date": "2024-04-24",
      "bid": "22.85",
      "ask": "23.00",
      "open": "23.40",
      "high": "23.40",
      "low": "22.20",
      "close": "23.20",
      "average": "22.7719",
      "volume": "55571",
      "turnover": "1265454.89",
      "trades": "163"
    },
    {
      "date": "2024-04-25",
      "bid": "24.40",
      "ask": "24.50",
      "open": "23.20",
      "high": "25.25",
      "low": "23.20",
      "close": "24.75",
      "average": "24.6638",
      "volume": "175232",
      "turnover": "4322992.7",
      "trades": "433"
    },
    {
      "date": "2024-04-26",
      "bid": "25.05",
      "ask": "25.15",
      "open": "24.80",
      "high": "25.15",
      "low": "24.60",
      "close": "25.15",
      "average": "24.9723",
      "volume": "46437",
      "turnover": "1159640.8",
      "trades": "176"
    },
    {
      "date": "2024-04-29",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.30",
      "high": "25.85",
      "low": "24.75",
      "close": "25.30",
      "average": "25.396",
      "volume": "60547",
      "turnover": "1537720",
      "trades": "202"
    },
    {
      "date": "2024-04-30",
      "bid": "26.05",
      "ask": "26.10",
      "open": "25.55",
      "high": "26.40",
      "low": "25.40",
      "close": "26.00",
      "average": "25.9992",
      "volume": "48752",
      "turnover": "1267511.35",
      "trades": "165"
    },
    {
      "date": "2024-05-02",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.25",
      "high": "28.45",
      "low": "26.20",
      "close": "26.35",
      "average": "27.2565",
      "volume": "251527",
      "turnover": "6855962.74",
      "trades": "822"
    },
    {
      "date": "2024-05-03",
      "bid": "26.55",
      "ask": "26.60",
      "open": "26.40",
      "high": "27.10",
      "low": "26.15",
      "close": "26.95",
      "average": "26.6939",
      "volume": "80527",
      "turnover": "2149925.77",
      "trades": "334"
    },
    {
      "date": "2024-05-06",
      "bid": "26.85",
      "ask": "27.00",
      "open": "26.95",
      "high": "28.40",
      "low": "26.75",
      "close": "27.00",
      "average": "27.6734",
      "volume": "79938",
      "turnover": "2213754",
      "trades": "342"
    },
    {
      "date": "2024-05-07",
      "bid": "26.35",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.75",
      "low": "26.05",
      "close": "26.35",
      "average": "26.7185",
      "volume": "107811",
      "turnover": "2880551.45",
      "trades": "291"
    },
    {
      "date": "2024-05-08",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.35",
      "high": "26.80",
      "low": "25.75",
      "close": "26.10",
      "average": "26.2387",
      "volume": "32124",
      "turnover": "842892.3",
      "trades": "111"
    },
    {
      "date": "2024-05-10",
      "bid": "25.10",
      "ask": "25.50",
      "open": "26.25",
      "high": "26.70",
      "low": "25.10",
      "close": "25.10",
      "average": "25.8514",
      "volume": "49183",
      "turnover": "1271450.8",
      "trades": "205"
    },
    {
      "date": "2024-05-13",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.15",
      "high": "26.25",
      "low": "25.15",
      "close": "26.05",
      "average": "25.9124",
      "volume": "44169",
      "turnover": "1144526.8",
      "trades": "169"
    },
    {
      "date": "2024-05-14",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.05",
      "high": "27.35",
      "low": "25.70",
      "close": "27.35",
      "average": "26.4611",
      "volume": "129087",
      "turnover": "3415786.45",
      "trades": "380"
    },
    {
      "date": "2024-05-15",
      "bid": "28.70",
      "ask": "28.75",
      "open": "27.55",
      "high": "28.95",
      "low": "27.20",
      "close": "28.95",
      "average": "28.2146",
      "volume": "154176",
      "turnover": "4349948.5",
      "trades": "336"
    },
    {
      "date": "2024-05-16",
      "bid": "28.95",
      "ask": "29.35",
      "open": "28.90",
      "high": "29.50",
      "low": "28.40",
      "close": "29.50",
      "average": "29.1689",
      "volume": "58009",
      "turnover": "1691690.75",
      "trades": "213"
    },
    {
      "date": "2024-05-17",
      "bid": "29.65",
      "ask": "29.95",
      "open": "29.45",
      "high": "29.95",
      "low": "29.00",
      "close": "29.95",
      "average": "29.5494",
      "volume": "76244",
      "turnover": "2253826.45",
      "trades": "212"
    },
    {
      "date": "2024-05-20",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.95",
      "high": "30.20",
      "low": "28.95",
      "close": "29.55",
      "average": "29.2731",
      "volume": "83718",
      "turnover": "2450617.95",
      "trades": "225"
    },
    {
      "date": "2024-05-21",
      "bid": "30.10",
      "ask": "30.15",
      "open": "29.55",
      "high": "30.60",
      "low": "29.55",
      "close": "30.30",
      "average": "30.2001",
      "volume": "163097",
      "turnover": "4925771.34",
      "trades": "246"
    },
    {
      "date": "2024-05-22",
      "bid": "30.20",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.85",
      "low": "29.65",
      "close": "30.00",
      "average": "30.218",
      "volume": "181035",
      "turnover": "5470457.65",
      "trades": "317"
    },
    {
      "date": "2024-05-23",
      "bid": "31.30",
      "ask": "31.35",
      "open": "30.30",
      "high": "31.90",
      "low": "29.75",
      "close": "31.80",
      "average": "30.9031",
      "volume": "228714",
      "turnover": "7114011.15",
      "trades": "336"
    },
    {
      "date": "2024-05-24",
      "bid": "32.85",
      "ask": "32.90",
      "open": "31.90",
      "high": "33.55",
      "low": "30.50",
      "close": "32.95",
      "average": "32.2745",
      "volume": "189315",
      "turnover": "6110118.7",
      "trades": "654"
    },
    {
      "date": "2024-05-27",
      "bid": "34.25",
      "ask": "34.55",
      "open": "33.40",
      "high": "34.95",
      "low": "33.00",
      "close": "34.40",
      "average": "34.0977",
      "volume": "190250",
      "turnover": "6487083.15",
      "trades": "513"
    },
    {
      "date": "2024-05-28",
      "bid": "33.30",
      "ask": "33.65",
      "open": "34.80",
      "high": "35.00",
      "low": "32.70",
      "close": "33.55",
      "average": "33.927",
      "volume": "135421",
      "turnover": "4594724.78",
      "trades": "468"
    },
    {
      "date": "2024-05-29",
      "bid": "32.00",
      "ask": "32.15",
      "open": "33.55",
      "high": "33.55",
      "low": "31.70",
      "close": "31.70",
      "average": "32.2015",
      "volume": "106138",
      "turnover": "3417957.65",
      "trades": "406"
    },
    {
      "date": "2024-05-30",
      "bid": "32.95",
      "ask": "34.15",
      "open": "31.70",
      "high": "33.80",
      "low": "30.90",
      "close": "33.55",
      "average": "32.5677",
      "volume": "188350",
      "turnover": "6141395.45",
      "trades": "377"
    },
    {
      "date": "2024-05-31",
      "bid": "36.55",
      "ask": "36.70",
      "open": "34.55",
      "high": "37.30",
      "low": "33.65",
      "close": "36.95",
      "average": "35.9339",
      "volume": "357281",
      "turnover": "12837403.25",
      "trades": "689"
    },
    {
      "date": "2024-06-03",
      "bid": "35.60",
      "ask": "35.75",
      "open": "36.90",
      "high": "38.40",
      "low": "34.65",
      "close": "35.45",
      "average": "36.2991",
      "volume": "138491",
      "turnover": "5027103.45",
      "trades": "528"
    },
    {
      "date": "2024-06-04",
      "bid": "33.50",
      "ask": "33.60",
      "open": "35.50",
      "high": "35.75",
      "low": "33.35",
      "close": "33.50",
      "average": "34.3517",
      "volume": "69049",
      "turnover": "2372190.45",
      "trades": "299"
    },
    {
      "date": "2024-06-05",
      "bid": "32.80",
      "ask": "33.35",
      "open": "33.45",
      "high": "33.50",
      "low": "31.45",
      "close": "33.45",
      "average": "32.2514",
      "volume": "173944",
      "turnover": "5609230.35",
      "trades": "625"
    },
    {
      "date": "2024-06-07",
      "bid": "34.80",
      "ask": "34.90",
      "open": "35.20",
      "high": "36.70",
      "low": "33.40",
      "close": "35.10",
      "average": "34.796",
      "volume": "187878",
      "turnover": "6534370.85",
      "trades": "577"
    },
    {
      "date": "2024-06-10",
      "bid": "34.95",
      "ask": "35.10",
      "open": "35.15",
      "high": "35.65",
      "low": "34.35",
      "close": "35.30",
      "average": "34.9685",
      "volume": "68225",
      "turnover": "2385651.45",
      "trades": "292"
    },
    {
      "date": "2024-06-11",
      "bid": "36.95",
      "ask": "37.00",
      "open": "35.30",
      "high": "37.10",
      "low": "35.00",
      "close": "37.10",
      "average": "36.3093",
      "volume": "112366",
      "turnover": "4079950.3",
      "trades": "369"
    },
    {
      "date": "2024-06-12",
      "bid": "36.65",
      "ask": "36.70",
      "open": "37.15",
      "high": "37.60",
      "low": "35.80",
      "close": "36.45",
      "average": "36.4514",
      "volume": "87168",
      "turnover": "3176988.23",
      "trades": "329"
    },
    {
      "date": "2024-06-13",
      "bid": "36.90",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.45",
      "low": "36.65",
      "close": "37.00",
      "average": "37.0346",
      "volume": "72543",
      "turnover": "2686648.1",
      "trades": "350"
    },
    {
      "date": "2024-06-14",
      "bid": "34.70",
      "ask": "34.80",
      "open": "37.05",
      "high": "37.65",
      "low": "34.05",
      "close": "34.75",
      "average": "36.3924",
      "volume": "179774",
      "turnover": "6542116.98",
      "trades": "578"
    },
    {
      "date": "2024-06-17",
      "bid": "34.65",
      "ask": "34.95",
      "open": "35.70",
      "high": "35.70",
      "low": "33.00",
      "close": "34.75",
      "average": "34.3312",
      "volume": "75458",
      "turnover": "2590104",
      "trades": "405"
    },
    {
      "date": "2024-06-18",
      "bid": "34.55",
      "ask": "34.85",
      "open": "34.75",
      "high": "35.00",
      "low": "33.20",
      "close": "34.50",
      "average": "34.1522",
      "volume": "80530",
      "turnover": "2750459.95",
      "trades": "348"
    },
    {
      "date": "2024-06-19",
      "bid": "33.05",
      "ask": "33.20",
      "open": "34.70",
      "high": "34.90",
      "low": "32.70",
      "close": "32.70",
      "average": "33.4813",
      "volume": "129776",
      "turnover": "4344907.59",
      "trades": "451"
    },
    {
      "date": "2024-06-20",
      "bid": "32.25",
      "ask": "33.25",
      "open": "33.00",
      "high": "33.75",
      "low": "32.10",
      "close": "32.95",
      "average": "32.8018",
      "volume": "1213623",
      "turnover": "39241920.79",
      "trades": "314"
    },
    {
      "date": "2024-06-24",
      "bid": "36.75",
      "ask": "37.00",
      "open": "33.10",
      "high": "38.00",
      "low": "33.10",
      "close": "37.00",
      "average": "36.1334",
      "volume": "276310",
      "turnover": "9979842.55",
      "trades": "676"
    },
    {
      "date": "2024-06-25",
      "bid": "36.25",
      "ask": "36.45",
      "open": "37.00",
      "high": "38.65",
      "low": "35.85",
      "close": "36.25",
      "average": "37.5425",
      "volume": "108470",
      "turnover": "4069312.8",
      "trades": "483"
    },
    {
      "date": "2024-06-26",
      "bid": "38.30",
      "ask": "38.70",
      "open": "36.45",
      "high": "38.95",
      "low": "36.15",
      "close": "38.95",
      "average": "37.9266",
      "volume": "138816",
      "turnover": "5264626.3",
      "trades": "400"
    },
    {
      "date": "2024-06-27",
      "bid": "37.90",
      "ask": "38.40",
      "open": "39.10",
      "high": "39.10",
      "low": "37.60",
      "close": "38.20",
      "average": "38.5695",
      "volume": "126517",
      "turnover": "4879670.5",
      "trades": "403"
    },
    {
      "date": "2024-06-28",
      "bid": "37.90",
      "ask": "38.05",
      "open": "38.20",
      "high": "39.50",
      "low": "37.35",
      "close": "37.60",
      "average": "38.3778",
      "volume": "81758",
      "turnover": "3137711.08",
      "trades": "365"
    },
    {
      "date": "2024-07-01",
      "bid": "35.05",
      "ask": "35.25",
      "open": "38.35",
      "high": "38.65",
      "low": "34.25",
      "close": "35.00",
      "average": "35.3931",
      "volume": "238145",
      "turnover": "8428967.08",
      "trades": "872"
    },
    {
      "date": "2024-07-02",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.05",
      "high": "35.30",
      "low": "34.10",
      "close": "34.70",
      "average": "34.7217",
      "volume": "81306",
      "turnover": "2823123.73",
      "trades": "355"
    },
    {
      "date": "2024-07-03",
      "bid": "33.15",
      "ask": "33.45",
      "open": "34.70",
      "high": "35.15",
      "low": "33.00",
      "close": "33.10",
      "average": "33.7783",
      "volume": "81479",
      "turnover": "2752055.45",
      "trades": "368"
    },
    {
      "date": "2024-07-04",
      "bid": "33.40",
      "ask": "33.70",
      "open": "33.10",
      "high": "33.95",
      "low": "32.70",
      "close": "33.65",
      "average": "33.2417",
      "volume": "78399",
      "turnover": "2606118.99",
      "trades": "234"
    },
    {
      "date": "2024-07-05",
      "bid": "32.50",
      "ask": "32.70",
      "open": "33.20",
      "high": "33.60",
      "low": "32.25",
      "close": "32.50",
      "average": "32.8555",
      "volume": "54435",
      "turnover": "1789138.83",
      "trades": "322"
    },
    {
      "date": "2024-07-08",
      "bid": "31.90",
      "ask": "32.35",
      "open": "32.50",
      "high": "32.55",
      "low": "31.55",
      "close": "32.10",
      "average": "32.0168",
      "volume": "81071",
      "turnover": "2595319.14",
      "trades": "376"
    },
    {
      "date": "2024-07-09",
      "bid": "33.05",
      "ask": "33.60",
      "open": "31.45",
      "high": "34.05",
      "low": "31.45",
      "close": "33.80",
      "average": "33.1459",
      "volume": "81427",
      "turnover": "2698968.7",
      "trades": "315"
    },
    {
      "date": "2024-07-10",
      "bid": "35.20",
      "ask": "35.40",
      "open": "34.10",
      "high": "35.40",
      "low": "33.15",
      "close": "35.40",
      "average": "34.5105",
      "volume": "79255",
      "turnover": "2735225.13",
      "trades": "286"
    },
    {
      "date": "2024-07-11",
      "bid": "36.25",
      "ask": "36.60",
      "open": "35.65",
      "high": "36.60",
      "low": "35.00",
      "close": "36.60",
      "average": "35.8087",
      "volume": "93018",
      "turnover": "3329565.69",
      "trades": "287"
    },
    {
      "date": "2024-07-12",
      "bid": "36.65",
      "ask": "36.70",
      "open": "36.60",
      "high": "36.80",
      "low": "35.80",
      "close": "36.60",
      "average": "36.323",
      "volume": "38823",
      "turnover": "1410167.4",
      "trades": "209"
    },
    {
      "date": "2024-07-15",
      "bid": "36.80",
      "ask": "36.95",
      "open": "37.00",
      "high": "37.50",
      "low": "36.35",
      "close": "36.95",
      "average": "36.9654",
      "volume": "30633",
      "turnover": "1132360.6",
      "trades": "177"
    },
    {
      "date": "2024-07-16",
      "bid": "37.50",
      "ask": "37.60",
      "open": "36.90",
      "high": "37.90",
      "low": "35.65",
      "close": "37.90",
      "average": "36.9733",
      "volume": "100423",
      "turnover": "3712828.63",
      "trades": "286"
    },
    {
      "date": "2024-07-17",
      "bid": "39.00",
      "ask": "39.10",
      "open": "38.00",
      "high": "39.85",
      "low": "37.90",
      "close": "38.95",
      "average": "38.8151",
      "volume": "141891",
      "turnover": "5507136.78",
      "trades": "453"
    },
    {
      "date": "2024-07-18",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.55",
      "high": "39.75",
      "low": "38.60",
      "close": "39.05",
      "average": "39.0755",
      "volume": "71433",
      "turnover": "2791280.4",
      "trades": "275"
    },
    {
      "date": "2024-07-19",
      "bid": "42.65",
      "ask": "43.20",
      "open": "39.05",
      "high": "44.20",
      "low": "39.05",
      "close": "43.35",
      "average": "42.4652",
      "volume": "419465",
      "turnover": "17814254.43",
      "trades": "1103"
    },
    {
      "date": "2024-07-22",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.40",
      "high": "45.40",
      "low": "42.30",
      "close": "44.25",
      "average": "43.9533",
      "volume": "143036",
      "turnover": "6286900.65",
      "trades": "462"
    },
    {
      "date": "2024-07-23",
      "bid": "43.00",
      "ask": "43.45",
      "open": "45.10",
      "high": "45.10",
      "low": "42.50",
      "close": "43.80",
      "average": "43.3758",
      "volume": "126553",
      "turnover": "5489335.7",
      "trades": "446"
    },
    {
      "date": "2024-07-24",
      "bid": "42.60",
      "ask": "42.85",
      "open": "42.95",
      "high": "43.70",
      "low": "41.50",
      "close": "43.00",
      "average": "42.3824",
      "volume": "80966",
      "turnover": "3431533.73",
      "trades": "299"
    },
    {
      "date": "2024-07-25",
      "bid": "41.60",
      "ask": "41.90",
      "open": "43.05",
      "high": "43.50",
      "low": "41.35",
      "close": "41.60",
      "average": "41.8903",
      "volume": "61420",
      "turnover": "2572830.45",
      "trades": "239"
    },
    {
      "date": "2024-07-26",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.65",
      "high": "42.20",
      "low": "40.20",
      "close": "40.65",
      "average": "41.0195",
      "volume": "86820",
      "turnover": "3561312.4",
      "trades": "337"
    },
    {
      "date": "2024-07-29",
      "bid": "40.65",
      "ask": "40.75",
      "open": "40.60",
      "high": "41.55",
      "low": "40.20",
      "close": "40.60",
      "average": "40.7852",
      "volume": "24627",
      "turnover": "1004416.75",
      "trades": "162"
    },
    {
      "date": "2024-07-30",
      "bid": "40.20",
      "ask": "40.65",
      "open": "40.70",
      "high": "41.65",
      "low": "39.05",
      "close": "40.70",
      "average": "40.4206",
      "volume": "90840",
      "turnover": "3671935.55",
      "trades": "471"
    },
    {
      "date": "2024-07-31",
      "bid": "40.35",
      "ask": "40.80",
      "open": "40.70",
      "high": "41.45",
      "low": "39.80",
      "close": "40.35",
      "average": "40.4177",
      "volume": "54442",
      "turnover": "2200406.85",
      "trades": "238"
    },
    {
      "date": "2024-08-01",
      "bid": "40.35",
      "ask": "40.55",
      "open": "40.35",
      "high": "41.20",
      "low": "39.90",
      "close": "40.55",
      "average": "40.5671",
      "volume": "34305",
      "turnover": "1391653.5",
      "trades": "187"
    },
    {
      "date": "2024-08-02",
      "bid": "39.05",
      "ask": "39.15",
      "open": "40.55",
      "high": "40.55",
      "low": "38.50",
      "close": "38.55",
      "average": "39.0839",
      "volume": "62412",
      "turnover": "2439160.27",
      "trades": "304"
    },
    {
      "date": "2024-08-05",
      "bid": "37.15",
      "ask": "37.45",
      "open": "37.10",
      "high": "38.00",
      "low": "32.65",
      "close": "37.55",
      "average": "36.334",
      "volume": "242338",
      "turnover": "8805027.73",
      "trades": "795"
    },
    {
      "date": "2024-08-06",
      "bid": "38.55",
      "ask": "38.70",
      "open": "38.05",
      "high": "39.30",
      "low": "37.70",
      "close": "38.80",
      "average": "38.4641",
      "volume": "73448",
      "turnover": "2825112.36",
      "trades": "216"
    },
    {
      "date": "2024-08-07",
      "bid": "39.50",
      "ask": "39.75",
      "open": "38.80",
      "high": "39.95",
      "low": "38.15",
      "close": "39.75",
      "average": "39.4773",
      "volume": "31167",
      "turnover": "1229739.35",
      "trades": "204"
    },
    {
      "date": "2024-08-08",
      "bid": "38.55",
      "ask": "39.00",
      "open": "39.70",
      "high": "39.70",
      "low": "37.95",
      "close": "38.50",
      "average": "38.6841",
      "volume": "22479",
      "turnover": "869579.75",
      "trades": "159"
    },
    {
      "date": "2024-08-09",
      "bid": "38.65",
      "ask": "38.95",
      "open": "38.45",
      "high": "39.75",
      "low": "38.45",
      "close": "38.95",
      "average": "39.1397",
      "volume": "14192",
      "turnover": "555470.7",
      "trades": "134"
    },
    {
      "date": "2024-08-12",
      "bid": "38.50",
      "ask": "38.75",
      "open": "38.95",
      "high": "38.95",
      "low": "38.20",
      "close": "38.70",
      "average": "38.7719",
      "volume": "15520",
      "turnover": "601739.6",
      "trades": "124"
    },
    {
      "date": "2024-08-13",
      "bid": "38.25",
      "ask": "38.65",
      "open": "38.70",
      "high": "38.80",
      "low": "37.90",
      "close": "38.55",
      "average": "38.4661",
      "volume": "31357",
      "turnover": "1205485.95",
      "trades": "149"
    },
    {
      "date": "2024-08-14",
      "bid": "41.05",
      "ask": "41.30",
      "open": "39.05",
      "high": "41.50",
      "low": "38.40",
      "close": "41.50",
      "average": "40.517",
      "volume": "129859",
      "turnover": "5263444.69",
      "trades": "416"
    },
    {
      "date": "2024-08-15",
      "bid": "43.50",
      "ask": "43.65",
      "open": "41.55",
      "high": "43.80",
      "low": "41.05",
      "close": "43.75",
      "average": "42.7088",
      "volume": "157763",
      "turnover": "6737868",
      "trades": "530"
    },
    {
      "date": "2024-08-16",
      "bid": "41.70",
      "ask": "42.00",
      "open": "43.80",
      "high": "44.30",
      "low": "41.55",
      "close": "41.60",
      "average": "42.6711",
      "volume": "63166",
      "turnover": "2695363.83",
      "trades": "268"
    },
    {
      "date": "2024-08-19",
      "bid": "40.00",
      "ask": "40.80",
      "open": "41.95",
      "high": "42.45",
      "low": "39.90",
      "close": "40.15",
      "average": "40.4984",
      "volume": "84910",
      "turnover": "3439953.63",
      "trades": "343"
    },
    {
      "date": "2024-08-20",
      "bid": "39.10",
      "ask": "39.50",
      "open": "40.15",
      "high": "40.90",
      "low": "38.70",
      "close": "39.20",
      "average": "39.5276",
      "volume": "71050",
      "turnover": "2808426.05",
      "trades": "348"
    },
    {
      "date": "2024-08-21",
      "bid": "39.30",
      "ask": "39.55",
      "open": "39.20",
      "high": "40.30",
      "low": "39.20",
      "close": "39.50",
      "average": "39.7287",
      "volume": "51019",
      "turnover": "2026916.65",
      "trades": "207"
    },
    {
      "date": "2024-08-22",
      "bid": "39.20",
      "ask": "39.55",
      "open": "39.85",
      "high": "40.00",
      "low": "38.85",
      "close": "39.55",
      "average": "39.3502",
      "volume": "29781",
      "turnover": "1171889",
      "trades": "141"
    },
    {
      "date": "2024-08-23",
      "bid": "39.50",
      "ask": "39.70",
      "open": "39.45",
      "high": "40.20",
      "low": "39.35",
      "close": "39.70",
      "average": "39.7402",
      "volume": "69336",
      "turnover": "2754995.58",
      "trades": "181"
    },
    {
      "date": "2024-08-26",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.70",
      "high": "39.70",
      "low": "39.00",
      "close": "39.40",
      "average": "39.3272",
      "volume": "29647",
      "turnover": "1165934.95",
      "trades": "173"
    },
    {
      "date": "2024-08-27",
      "bid": "38.75",
      "ask": "39.10",
      "open": "39.35",
      "high": "39.95",
      "low": "38.25",
      "close": "38.70",
      "average": "39.0613",
      "volume": "23805",
      "turnover": "929854",
      "trades": "177"
    },
    {
      "date": "2024-08-28",
      "bid": "39.40",
      "ask": "39.65",
      "open": "39.10",
      "high": "40.40",
      "low": "39.10",
      "close": "39.40",
      "average": "39.6862",
      "volume": "50617",
      "turnover": "2008498.35",
      "trades": "241"
    },
    {
      "date": "2024-08-29",
      "bid": "35.95",
      "ask": "36.60",
      "open": "37.85",
      "high": "38.75",
      "low": "35.00",
      "close": "35.85",
      "average": "36.4911",
      "volume": "282015",
      "turnover": "10290124.25",
      "trades": "987"
    },
    {
      "date": "2024-08-30",
      "bid": "35.70",
      "ask": "35.85",
      "open": "35.80",
      "high": "36.55",
      "low": "35.50",
      "close": "35.95",
      "average": "35.9104",
      "volume": "58744",
      "turnover": "2109567.45",
      "trades": "263"
    },
    {
      "date": "2024-09-02",
      "bid": "39.65",
      "ask": "40.25",
      "open": "36.20",
      "high": "40.65",
      "low": "35.95",
      "close": "40.65",
      "average": "38.6944",
      "volume": "214141",
      "turnover": "8286072.03",
      "trades": "840"
    },
    {
      "date": "2024-09-03",
      "bid": "40.05",
      "ask": "40.55",
      "open": "40.65",
      "high": "41.35",
      "low": "39.80",
      "close": "40.10",
      "average": "40.525",
      "volume": "58502",
      "turnover": "2370858.73",
      "trades": "342"
    },
    {
      "date": "2024-09-04",
      "bid": "40.65",
      "ask": "40.75",
      "open": "40.50",
      "high": "40.80",
      "low": "39.40",
      "close": "40.80",
      "average": "40.3209",
      "volume": "69801",
      "turnover": "2814495.7",
      "trades": "270"
    },
    {
      "date": "2024-09-05",
      "bid": "42.15",
      "ask": "42.60",
      "open": "41.25",
      "high": "42.90",
      "low": "41.00",
      "close": "42.45",
      "average": "42.0997",
      "volume": "93786",
      "turnover": "3948355.83",
      "trades": "433"
    },
    {
      "date": "2024-09-06",
      "bid": "39.35",
      "ask": "39.75",
      "open": "42.45",
      "high": "42.85",
      "low": "39.20",
      "close": "39.25",
      "average": "40.9883",
      "volume": "86232",
      "turnover": "3534599.2",
      "trades": "400"
    },
    {
      "date": "2024-09-09",
      "bid": "44.95",
      "ask": "45.05",
      "open": "42.90",
      "high": "46.95",
      "low": "42.50",
      "close": "45.25",
      "average": "44.9892",
      "volume": "321201",
      "turnover": "14454636.72",
      "trades": "1508"
    },
    {
      "date": "2024-09-10",
      "bid": "43.60",
      "ask": "44.20",
      "open": "46.40",
      "high": "46.40",
      "low": "42.60",
      "close": "43.80",
      "average": "43.8215",
      "volume": "108188",
      "turnover": "4739555.97",
      "trades": "544"
    },
    {
      "date": "2024-09-11",
      "bid": "43.90",
      "ask": "44.15",
      "open": "43.80",
      "high": "44.60",
      "low": "43.20",
      "close": "44.20",
      "average": "44.1169",
      "volume": "60790",
      "turnover": "2681866.27",
      "trades": "339"
    },
    {
      "date": "2024-09-12",
      "bid": "44.10",
      "ask": "44.25",
      "open": "44.20",
      "high": "45.95",
      "low": "44.10",
      "close": "44.25",
      "average": "44.9207",
      "volume": "46588",
      "turnover": "2092842.91",
      "trades": "382"
    },
    {
      "date": "2024-09-13",
      "bid": "43.05",
      "ask": "43.50",
      "open": "43.95",
      "high": "44.00",
      "low": "42.15",
      "close": "43.10",
      "average": "42.8801",
      "volume": "85795",
      "turnover": "3678281",
      "trades": "327"
    },
    {
      "date": "2024-09-16",
      "bid": "40.65",
      "ask": "41.30",
      "open": "42.05",
      "high": "43.90",
      "low": "40.60",
      "close": "40.70",
      "average": "41.6284",
      "volume": "86554",
      "turnover": "3603093.9",
      "trades": "401"
    },
    {
      "date": "2024-09-17",
      "bid": "40.30",
      "ask": "40.40",
      "open": "41.50",
      "high": "41.65",
      "low": "39.95",
      "close": "40.25",
      "average": "40.4114",
      "volume": "65690",
      "turnover": "2654626.04",
      "trades": "306"
    },
    {
      "date": "2024-09-18",
      "bid": "40.80",
      "ask": "41.05",
      "open": "40.25",
      "high": "41.75",
      "low": "39.95",
      "close": "41.00",
      "average": "40.9118",
      "volume": "65661",
      "turnover": "2686310.9",
      "trades": "309"
    },
    {
      "date": "2024-09-19",
      "bid": "43.80",
      "ask": "44.00",
      "open": "41.80",
      "high": "45.55",
      "low": "41.70",
      "close": "44.00",
      "average": "44.1574",
      "volume": "191346",
      "turnover": "8450493.14",
      "trades": "660"
    },
    {
      "date": "2024-09-20",
      "bid": "44.85",
      "ask": "45.20",
      "open": "44.35",
      "high": "46.50",
      "low": "43.60",
      "close": "45.20",
      "average": "45.4747",
      "volume": "115352",
      "turnover": "5253880.41",
      "trades": "463"
    },
    {
      "date": "2024-09-23",
      "bid": "44.35",
      "ask": "44.90",
      "open": "45.30",
      "high": "46.90",
      "low": "43.95",
      "close": "44.00",
      "average": "45.5386",
      "volume": "118984",
      "turnover": "5418137.08",
      "trades": "545"
    },
    {
      "date": "2024-09-24",
      "bid": "44.75",
      "ask": "45.00",
      "open": "43.60",
      "high": "45.95",
      "low": "42.80",
      "close": "45.05",
      "average": "44.4796",
      "volume": "439978",
      "turnover": "20007083.69",
      "trades": "454"
    },
    {
      "date": "2024-09-25",
      "bid": "47.25",
      "ask": "47.45",
      "open": "45.00",
      "high": "47.85",
      "low": "44.50",
      "close": "47.50",
      "average": "46.8399",
      "volume": "160116",
      "turnover": "7502543",
      "trades": "648"
    },
    {
      "date": "2024-09-26",
      "bid": "47.35",
      "ask": "47.80",
      "open": "47.50",
      "high": "48.35",
      "low": "45.25",
      "close": "47.85",
      "average": "46.8422",
      "volume": "109056",
      "turnover": "5107755.26",
      "trades": "447"
    },
    {
      "date": "2024-09-27",
      "bid": "47.60",
      "ask": "47.85",
      "open": "47.85",
      "high": "48.00",
      "low": "46.40",
      "close": "47.90",
      "average": "47.29",
      "volume": "55296",
      "turnover": "2614834.23",
      "trades": "320"
    },
    {
      "date": "2024-09-30",
      "bid": "48.30",
      "ask": "48.45",
      "open": "48.10",
      "high": "49.20",
      "low": "47.60",
      "close": "48.25",
      "average": "48.5632",
      "volume": "84035",
      "turnover": "4081081.48",
      "trades": "448"
    },
    {
      "date": "2024-10-01",
      "bid": "44.45",
      "ask": "44.70",
      "open": "47.35",
      "high": "47.35",
      "low": "43.90",
      "close": "44.90",
      "average": "44.9577",
      "volume": "284604",
      "turnover": "12794299.91",
      "trades": "967"
    },
    {
      "date": "2024-10-02",
      "bid": "44.20",
      "ask": "44.25",
      "open": "44.85",
      "high": "44.85",
      "low": "43.00",
      "close": "43.95",
      "average": "43.9613",
      "volume": "106370",
      "turnover": "4676171.84",
      "trades": "459"
    },
    {
      "date": "2024-10-03",
      "bid": "44.30",
      "ask": "44.85",
      "open": "43.90",
      "high": "44.95",
      "low": "43.35",
      "close": "44.95",
      "average": "44.3592",
      "volume": "61616",
      "turnover": "2733130.01",
      "trades": "323"
    },
    {
      "date": "2024-10-04",
      "bid": "44.20",
      "ask": "44.75",
      "open": "44.95",
      "high": "45.95",
      "low": "44.20",
      "close": "44.45",
      "average": "44.9663",
      "volume": "48137",
      "turnover": "2165032.79",
      "trades": "233"
    },
    {
      "date": "2024-10-07",
      "bid": "43.95",
      "ask": "44.10",
      "open": "44.80",
      "high": "45.40",
      "low": "43.90",
      "close": "44.25",
      "average": "44.4864",
      "volume": "56922",
      "turnover": "2532271.21",
      "trades": "260"
    },
    {
      "date": "2024-10-08",
      "bid": "43.80",
      "ask": "44.10",
      "open": "44.00",
      "high": "44.75",
      "low": "43.40",
      "close": "43.60",
      "average": "43.9291",
      "volume": "29569",
      "turnover": "1299049.64",
      "trades": "189"
    },
    {
      "date": "2024-10-09",
      "bid": "43.05",
      "ask": "43.55",
      "open": "43.60",
      "high": "44.00",
      "low": "42.95",
      "close": "43.20",
      "average": "43.2291",
      "volume": "30333",
      "turnover": "1311278.25",
      "trades": "185"
    },
    {
      "date": "2024-10-10",
      "bid": "42.40",
      "ask": "42.65",
      "open": "42.95",
      "high": "43.00",
      "low": "42.00",
      "close": "42.40",
      "average": "42.4367",
      "volume": "41421",
      "turnover": "1757784.25",
      "trades": "268"
    },
    {
      "date": "2024-10-11",
      "bid": "43.85",
      "ask": "44.15",
      "open": "42.45",
      "high": "44.15",
      "low": "42.45",
      "close": "43.90",
      "average": "43.6558",
      "volume": "62539",
      "turnover": "2727320.98",
      "trades": "254"
    },
    {
      "date": "2024-10-14",
      "bid": "43.40",
      "ask": "43.95",
      "open": "44.20",
      "high": "44.95",
      "low": "42.00",
      "close": "43.95",
      "average": "43.2686",
      "volume": "38265",
      "turnover": "1655731.38",
      "trades": "214"
    },
    {
      "date": "2024-10-15",
      "bid": "43.25",
      "ask": "43.60",
      "open": "43.95",
      "high": "43.95",
      "low": "43.20",
      "close": "43.50",
      "average": "43.4739",
      "volume": "13430",
      "turnover": "583854",
      "trades": "116"
    },
    {
      "date": "2024-10-16",
      "bid": "43.85",
      "ask": "44.00",
      "open": "43.50",
      "high": "44.50",
      "low": "42.70",
      "close": "44.00",
      "average": "43.9287",
      "volume": "43763",
      "turnover": "1922514.9",
      "trades": "220"
    },
    {
      "date": "2024-10-17",
      "bid": "44.25",
      "ask": "44.60",
      "open": "44.10",
      "high": "45.85",
      "low": "44.10",
      "close": "44.20",
      "average": "44.7281",
      "volume": "77682",
      "turnover": "3474350.9",
      "trades": "245"
    },
    {
      "date": "2024-10-18",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.15",
      "high": "45.40",
      "low": "43.75",
      "close": "44.80",
      "average": "44.839",
      "volume": "40796",
      "turnover": "1829251.2",
      "trades": "168"
    },
    {
      "date": "2024-10-21",
      "bid": "43.20",
      "ask": "43.40",
      "open": "44.10",
      "high": "45.25",
      "low": "42.85",
      "close": "43.25",
      "average": "43.5847",
      "volume": "51173",
      "turnover": "2230361.93",
      "trades": "284"
    },
    {
      "date": "2024-10-22",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.30",
      "high": "43.70",
      "low": "42.40",
      "close": "43.20",
      "average": "43.0006",
      "volume": "25550",
      "turnover": "1098666.55",
      "trades": "144"
    },
    {
      "date": "2024-10-23",
      "bid": "43.00",
      "ask": "43.45",
      "open": "43.20",
      "high": "43.70",
      "low": "41.90",
      "close": "43.25",
      "average": "42.6326",
      "volume": "54927",
      "turnover": "2341895.73",
      "trades": "212"
    },
    {
      "date": "2024-10-24",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.25",
      "high": "43.60",
      "low": "42.95",
      "close": "43.35",
      "average": "43.2492",
      "volume": "21221",
      "turnover": "917791.28",
      "trades": "127"
    },
    {
      "date": "2024-10-25",
      "bid": "44.05",
      "ask": "44.30",
      "open": "43.35",
      "high": "44.40",
      "low": "42.90",
      "close": "43.75",
      "average": "43.6816",
      "volume": "42766",
      "turnover": "1868087.45",
      "trades": "190"
    },
    {
      "date": "2024-10-28",
      "bid": "45.75",
      "ask": "45.95",
      "open": "44.05",
      "high": "46.40",
      "low": "44.05",
      "close": "46.00",
      "average": "45.6129",
      "volume": "146992",
      "turnover": "6704953.95",
      "trades": "424"
    },
    {
      "date": "2024-10-29",
      "bid": "46.00",
      "ask": "46.20",
      "open": "46.00",
      "high": "47.00",
      "low": "45.50",
      "close": "46.30",
      "average": "46.329",
      "volume": "71287",
      "turnover": "3302367.26",
      "trades": "298"
    },
    {
      "date": "2024-10-30",
      "bid": "44.30",
      "ask": "44.60",
      "open": "46.30",
      "high": "46.35",
      "low": "44.15",
      "close": "44.15",
      "average": "44.9919",
      "volume": "58179",
      "turnover": "2617575.1",
      "trades": "263"
    },
    {
      "date": "2024-10-31",
      "bid": "43.15",
      "ask": "43.60",
      "open": "43.90",
      "high": "45.95",
      "low": "42.70",
      "close": "43.30",
      "average": "43.9441",
      "volume": "75616",
      "turnover": "3322871.05",
      "trades": "279"
    },
    {
      "date": "2024-11-01",
      "bid": "42.20",
      "ask": "42.55",
      "open": "43.40",
      "high": "44.35",
      "low": "41.95",
      "close": "42.40",
      "average": "42.8198",
      "volume": "58990",
      "turnover": "2525987.15",
      "trades": "267"
    },
    {
      "date": "2024-11-04",
      "bid": "43.35",
      "ask": "43.50",
      "open": "42.45",
      "high": "43.50",
      "low": "42.20",
      "close": "43.50",
      "average": "42.9373",
      "volume": "30983",
      "turnover": "1330768.95",
      "trades": "198"
    },
    {
      "date": "2024-11-05",
      "bid": "44.00",
      "ask": "45.00",
      "open": "43.50",
      "high": "45.50",
      "low": "42.95",
      "close": "45.50",
      "average": "43.755",
      "volume": "52083",
      "turnover": "2278891.65",
      "trades": "179"
    },
    {
      "date": "2024-11-06",
      "bid": "44.65",
      "ask": "45.45",
      "open": "45.45",
      "high": "46.45",
      "low": "44.00",
      "close": "45.00",
      "average": "45.2597",
      "volume": "64436",
      "turnover": "2916356.23",
      "trades": "279"
    },
    {
      "date": "2024-11-07",
      "bid": "45.30",
      "ask": "45.55",
      "open": "44.65",
      "high": "45.90",
      "low": "44.15",
      "close": "45.90",
      "average": "44.8095",
      "volume": "51269",
      "turnover": "2297282.7",
      "trades": "218"
    },
    {
      "date": "2024-11-08",
      "bid": "48.60",
      "ask": "48.85",
      "open": "45.85",
      "high": "49.00",
      "low": "45.45",
      "close": "48.65",
      "average": "47.6318",
      "volume": "194837",
      "turnover": "9280033.33",
      "trades": "538"
    },
    {
      "date": "2024-11-11",
      "bid": "49.50",
      "ask": "49.95",
      "open": "48.65",
      "high": "50.00",
      "low": "48.50",
      "close": "49.90",
      "average": "49.4628",
      "volume": "98854",
      "turnover": "4889532",
      "trades": "442"
    },
    {
      "date": "2024-11-12",
      "bid": "47.60",
      "ask": "48.15",
      "open": "49.90",
      "high": "49.95",
      "low": "47.50",
      "close": "47.60",
      "average": "48.583",
      "volume": "67663",
      "turnover": "3288070.85",
      "trades": "396"
    },
    {
      "date": "2024-11-13",
      "bid": "49.40",
      "ask": "49.75",
      "open": "48.60",
      "high": "49.95",
      "low": "47.50",
      "close": "49.95",
      "average": "49.1881",
      "volume": "59594",
      "turnover": "2931432.15",
      "trades": "338"
    },
    {
      "date": "2024-11-14",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.95",
      "high": "50.80",
      "low": "49.55",
      "close": "50.80",
      "average": "50.1455",
      "volume": "92992",
      "turnover": "4663049.76",
      "trades": "471"
    },
    {
      "date": "2024-11-15",
      "bid": "49.00",
      "ask": "49.70",
      "open": "50.40",
      "high": "50.50",
      "low": "47.85",
      "close": "49.25",
      "average": "49.0292",
      "volume": "89625",
      "turnover": "4394239.5",
      "trades": "521"
    },
    {
      "date": "2024-11-18",
      "bid": "47.65",
      "ask": "49.25",
      "open": "49.70",
      "high": "49.90",
      "low": "47.25",
      "close": "47.50",
      "average": "48.2095",
      "volume": "80970",
      "turnover": "3903306.95",
      "trades": "345"
    },
    {
      "date": "2024-11-19",
      "bid": "46.55",
      "ask": "46.90",
      "open": "47.50",
      "high": "47.60",
      "low": "44.05",
      "close": "46.25",
      "average": "45.5627",
      "volume": "141929",
      "turnover": "6472667.6",
      "trades": "461"
    },
    {
      "date": "2024-11-20",
      "bid": "45.50",
      "ask": "45.90",
      "open": "46.85",
      "high": "47.60",
      "low": "45.40",
      "close": "45.65",
      "average": "46.3569",
      "volume": "34934",
      "turnover": "1619431.55",
      "trades": "276"
    },
    {
      "date": "2024-11-21",
      "bid": "45.35",
      "ask": "45.65",
      "open": "45.50",
      "high": "45.80",
      "low": "44.85",
      "close": "45.75",
      "average": "45.3064",
      "volume": "42922",
      "turnover": "1944086.13",
      "trades": "171"
    },
    {
      "date": "2024-11-22",
      "bid": "44.55",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.45",
      "low": "43.65",
      "close": "44.55",
      "average": "44.4269",
      "volume": "72681",
      "turnover": "3228988.73",
      "trades": "319"
    },
    {
      "date": "2024-11-25",
      "bid": "45.65",
      "ask": "45.95",
      "open": "44.70",
      "high": "46.25",
      "low": "44.70",
      "close": "45.70",
      "average": "45.5885",
      "volume": "57974",
      "turnover": "2643304.5",
      "trades": "285"
    },
    {
      "date": "2024-11-26",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.00",
      "high": "45.30",
      "low": "44.15",
      "close": "44.60",
      "average": "44.6973",
      "volume": "29142",
      "turnover": "1302577.05",
      "trades": "178"
    },
    {
      "date": "2024-11-27",
      "bid": "43.65",
      "ask": "43.90",
      "open": "44.05",
      "high": "44.90",
      "low": "43.35",
      "close": "43.90",
      "average": "44.1581",
      "volume": "50646",
      "turnover": "2235906.33",
      "trades": "296"
    },
    {
      "date": "2024-11-28",
      "bid": "44.05",
      "ask": "44.20",
      "open": "43.90",
      "high": "45.85",
      "low": "43.90",
      "close": "44.20",
      "average": "44.737",
      "volume": "38012",
      "turnover": "1700694.13",
      "trades": "196"
    },
    {
      "date": "2024-11-29",
      "bid": "45.20",
      "ask": "45.25",
      "open": "44.05",
      "high": "45.40",
      "low": "43.00",
      "close": "43.00",
      "average": "43.1864",
      "volume": "349824",
      "turnover": "15116013.86",
      "trades": "327"
    },
    {
      "date": "2024-12-02",
      "bid": "43.70",
      "ask": "43.90",
      "open": "43.95",
      "high": "45.05",
      "low": "43.00",
      "close": "43.70",
      "average": "43.9613",
      "volume": "562002",
      "turnover": "24673272.35",
      "trades": "734"
    },
    {
      "date": "2024-12-03",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.85",
      "high": "44.70",
      "low": "43.70",
      "close": "43.90",
      "average": "44.0925",
      "volume": "123199",
      "turnover": "5434115.05",
      "trades": "329"
    },
    {
      "date": "2024-12-04",
      "bid": "43.60",
      "ask": "43.75",
      "open": "44.00",
      "high": "44.20",
      "low": "43.40",
      "close": "43.60",
      "average": "43.8468",
      "volume": "70127",
      "turnover": "3074785.48",
      "trades": "260"
    },
    {
      "date": "2024-12-05",
      "bid": "43.55",
      "ask": "44.15",
      "open": "43.40",
      "high": "44.10",
      "low": "42.70",
      "close": "43.90",
      "average": "43.4569",
      "volume": "78349",
      "turnover": "3404807.06",
      "trades": "290"
    },
    {
      "date": "2024-12-06",
      "bid": "43.75",
      "ask": "44.00",
      "open": "43.50",
      "high": "44.10",
      "low": "43.05",
      "close": "43.85",
      "average": "43.4869",
      "volume": "24688",
      "turnover": "1073613.19",
      "trades": "165"
    },
    {
      "date": "2024-12-09",
      "bid": "42.00",
      "ask": "42.30",
      "open": "43.80",
      "high": "44.35",
      "low": "41.50",
      "close": "41.50",
      "average": "42.9233",
      "volume": "111333",
      "turnover": "4777539.34",
      "trades": "363"
    },
    {
      "date": "2024-12-10",
      "bid": "41.35",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.80",
      "low": "40.75",
      "close": "41.50",
      "average": "41.4009",
      "volume": "93622",
      "turnover": "3876134.25",
      "trades": "344"
    },
    {
      "date": "2024-12-11",
      "bid": "40.45",
      "ask": "40.80",
      "open": "41.35",
      "high": "41.35",
      "low": "40.25",
      "close": "40.75",
      "average": "40.8187",
      "volume": "122347",
      "turnover": "4994049.8",
      "trades": "292"
    },
    {
      "date": "2024-12-12",
      "bid": "40.05",
      "ask": "40.25",
      "open": "41.00",
      "high": "41.50",
      "low": "39.70",
      "close": "40.25",
      "average": "40.3808",
      "volume": "57655",
      "turnover": "2328376.98",
      "trades": "278"
    },
    {
      "date": "2024-12-13",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.00",
      "high": "41.00",
      "low": "39.75",
      "close": "40.25",
      "average": "40.2695",
      "volume": "138941",
      "turnover": "5590901.56",
      "trades": "391"
    },
    {
      "date": "2024-12-16",
      "bid": "39.00",
      "ask": "39.15",
      "open": "40.30",
      "high": "40.30",
      "low": "38.75",
      "close": "39.20",
      "average": "39.2317",
      "volume": "128869",
      "turnover": "5055305.09",
      "trades": "363"
    },
    {
      "date": "2024-12-17",
      "bid": "38.50",
      "ask": "38.65",
      "open": "38.60",
      "high": "39.25",
      "low": "37.95",
      "close": "38.80",
      "average": "38.4028",
      "volume": "138562",
      "turnover": "5321591.93",
      "trades": "459"
    },
    {
      "date": "2024-12-18",
      "bid": "39.65",
      "ask": "39.85",
      "open": "38.50",
      "high": "40.40",
      "low": "38.50",
      "close": "39.75",
      "average": "39.6251",
      "volume": "127255",
      "turnover": "5042263.68",
      "trades": "490"
    },
    {
      "date": "2024-12-19",
      "bid": "38.70",
      "ask": "38.95",
      "open": "39.75",
      "high": "40.00",
      "low": "38.55",
      "close": "38.55",
      "average": "39.3604",
      "volume": "133521",
      "turnover": "5254977.46",
      "trades": "356"
    },
    {
      "date": "2024-12-20",
      "bid": "38.90",
      "ask": "39.15",
      "open": "38.60",
      "high": "39.00",
      "low": "37.30",
      "close": "38.90",
      "average": "38.1914",
      "volume": "89946",
      "turnover": "3435518.83",
      "trades": "474"
    },
    {
      "date": "2024-12-23",
      "bid": "38.75",
      "ask": "38.95",
      "open": "38.90",
      "high": "39.00",
      "low": "38.20",
      "close": "38.90",
      "average": "38.7516",
      "volume": "26495",
      "turnover": "1026696.43",
      "trades": "191"
    },
    {
      "date": "2024-12-27",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.85",
      "high": "39.35",
      "low": "38.35",
      "close": "38.90",
      "average": "38.8889",
      "volume": "87399",
      "turnover": "3398830.02",
      "trades": "409"
    },
    {
      "date": "2024-12-30",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.60",
      "high": "39.00",
      "low": "38.25",
      "close": "38.50",
      "average": "38.6949",
      "volume": "41688",
      "turnover": "1613123.93",
      "trades": "221"
    },
    {
      "date": "2025-01-02",
      "bid": "41.50",
      "ask": "41.70",
      "open": "38.95",
      "high": "42.65",
      "low": "38.75",
      "close": "41.60",
      "average": "40.4659",
      "volume": "250629",
      "turnover": "10142360.01",
      "trades": "792"
    },
    {
      "date": "2025-01-03",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.65",
      "high": "42.00",
      "low": "40.70",
      "close": "41.50",
      "average": "41.4581",
      "volume": "75107",
      "turnover": "3114155.93",
      "trades": "348"
    },
    {
      "date": "2025-01-07",
      "bid": "39.25",
      "ask": "39.35",
      "open": "41.50",
      "high": "41.90",
      "low": "38.85",
      "close": "38.85",
      "average": "40.0847",
      "volume": "92790",
      "turnover": "3719922.72",
      "trades": "497"
    },
    {
      "date": "2025-01-08",
      "bid": "36.00",
      "ask": "36.40",
      "open": "39.75",
      "high": "40.15",
      "low": "35.50",
      "close": "35.90",
      "average": "36.9354",
      "volume": "246265",
      "turnover": "9095351.25",
      "trades": "1021"
    },
    {
      "date": "2025-01-09",
      "bid": "31.80",
      "ask": "31.95",
      "open": "36.15",
      "high": "36.15",
      "low": "31.50",
      "close": "31.85",
      "average": "33.0773",
      "volume": "335515",
      "turnover": "11098703.93",
      "trades": "1236"
    },
    {
      "date": "2025-01-10",
      "bid": "31.00",
      "ask": "31.20",
      "open": "32.20",
      "high": "32.90",
      "low": "30.70",
      "close": "31.00",
      "average": "31.6864",
      "volume": "243264",
      "turnover": "7708331.43",
      "trades": "701"
    },
    {
      "date": "2025-01-13",
      "bid": "30.10",
      "ask": "30.60",
      "open": "31.25",
      "high": "32.45",
      "low": "30.10",
      "close": "30.50",
      "average": "31.2484",
      "volume": "129803",
      "turnover": "4055866.09",
      "trades": "471"
    },
    {
      "date": "2025-01-14",
      "bid": "30.65",
      "ask": "30.90",
      "open": "30.55",
      "high": "31.45",
      "low": "30.45",
      "close": "30.80",
      "average": "30.9751",
      "volume": "59850",
      "turnover": "1853908.51",
      "trades": "238"
    },
    {
      "date": "2025-01-15",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.65",
      "high": "31.20",
      "low": "29.75",
      "close": "31.00",
      "average": "30.3486",
      "volume": "105794",
      "turnover": "3210694.65",
      "trades": "386"
    },
    {
      "date": "2025-01-16",
      "bid": "30.05",
      "ask": "30.25",
      "open": "31.00",
      "high": "31.40",
      "low": "29.30",
      "close": "29.90",
      "average": "30.0431",
      "volume": "112810",
      "turnover": "3388639.55",
      "trades": "389"
    },
    {
      "date": "2025-01-17",
      "bid": "28.95",
      "ask": "29.00",
      "open": "30.05",
      "high": "30.35",
      "low": "28.90",
      "close": "28.90",
      "average": "29.3727",
      "volume": "128042",
      "turnover": "3760937.43",
      "trades": "419"
    },
    {
      "date": "2025-01-20",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.15",
      "high": "29.75",
      "low": "28.45",
      "close": "28.60",
      "average": "28.9214",
      "volume": "74073",
      "turnover": "2142326.21",
      "trades": "270"
    },
    {
      "date": "2025-01-21",
      "bid": "29.50",
      "ask": "29.60",
      "open": "28.80",
      "high": "29.75",
      "low": "28.55",
      "close": "29.50",
      "average": "29.1909",
      "volume": "38303",
      "turnover": "1118092.64",
      "trades": "259"
    },
    {
      "date": "2025-01-22",
      "bid": "28.40",
      "ask": "28.60",
      "open": "29.20",
      "high": "30.00",
      "low": "28.30",
      "close": "28.40",
      "average": "29.0296",
      "volume": "81058",
      "turnover": "2353891.83",
      "trades": "292"
    },
    {
      "date": "2025-01-23",
      "bid": "28.85",
      "ask": "28.90",
      "open": "28.40",
      "high": "29.05",
      "low": "27.90",
      "close": "28.75",
      "average": "28.4146",
      "volume": "99264",
      "turnover": "2820512.56",
      "trades": "390"
    },
    {
      "date": "2025-01-24",
      "bid": "29.10",
      "ask": "29.40",
      "open": "28.85",
      "high": "29.60",
      "low": "28.80",
      "close": "29.40",
      "average": "29.1696",
      "volume": "56243",
      "turnover": "1640588.1",
      "trades": "336"
    },
    {
      "date": "2025-01-27",
      "bid": "28.30",
      "ask": "28.40",
      "open": "29.10",
      "high": "29.40",
      "low": "28.15",
      "close": "28.20",
      "average": "28.5396",
      "volume": "84594",
      "turnover": "2414390.96",
      "trades": "410"
    },
    {
      "date": "2025-01-28",
      "bid": "27.95",
      "ask": "28.20",
      "open": "28.30",
      "high": "28.35",
      "low": "27.75",
      "close": "28.00",
      "average": "28.0404",
      "volume": "43638",
      "turnover": "1222981.43",
      "trades": "201"
    },
    {
      "date": "2025-01-29",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.95",
      "high": "28.30",
      "low": "26.90",
      "close": "27.05",
      "average": "27.3606",
      "volume": "84298",
      "turnover": "2306718.5",
      "trades": "356"
    },
    {
      "date": "2025-01-30",
      "bid": "27.05",
      "ask": "27.25",
      "open": "26.95",
      "high": "27.70",
      "low": "26.70",
      "close": "27.05",
      "average": "27.1248",
      "volume": "97269",
      "turnover": "2639090.13",
      "trades": "243"
    },
    {
      "date": "2025-01-31",
      "bid": "28.25",
      "ask": "28.65",
      "open": "27.25",
      "high": "28.85",
      "low": "27.20",
      "close": "28.60",
      "average": "28.2285",
      "volume": "116140",
      "turnover": "3278929.54",
      "trades": "393"
    },
    {
      "date": "2025-02-03",
      "bid": "27.35",
      "ask": "27.50",
      "open": "26.60",
      "high": "27.80",
      "low": "26.60",
      "close": "27.35",
      "average": "27.2009",
      "volume": "130536",
      "turnover": "3550810.24",
      "trades": "418"
    },
    {
      "date": "2025-02-04",
      "bid": "26.75",
      "ask": "26.85",
      "open": "27.50",
      "high": "27.55",
      "low": "26.65",
      "close": "26.70",
      "average": "26.8657",
      "volume": "64794",
      "turnover": "1740834.84",
      "trades": "257"
    },
    {
      "date": "2025-02-05",
      "bid": "26.10",
      "ask": "26.30",
      "open": "26.60",
      "high": "26.90",
      "low": "25.40",
      "close": "26.45",
      "average": "25.911",
      "volume": "187565",
      "turnover": "4861314.5",
      "trades": "424"
    },
    {
      "date": "2025-02-06",
      "bid": "26.00",
      "ask": "26.15",
      "open": "25.80",
      "high": "26.35",
      "low": "25.80",
      "close": "26.00",
      "average": "26.1762",
      "volume": "40916",
      "turnover": "1071023.65",
      "trades": "229"
    },
    {
      "date": "2025-02-07",
      "bid": "25.25",
      "ask": "25.45",
      "open": "26.50",
      "high": "26.50",
      "low": "25.15",
      "close": "25.35",
      "average": "25.4642",
      "volume": "66107",
      "turnover": "1683562.33",
      "trades": "263"
    },
    {
      "date": "2025-02-10",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.80",
      "low": "25.20",
      "close": "25.30",
      "average": "25.5047",
      "volume": "33712",
      "turnover": "859818.5",
      "trades": "207"
    },
    {
      "date": "2025-02-11",
      "bid": "24.70",
      "ask": "24.85",
      "open": "25.20",
      "high": "25.35",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6929",
      "volume": "90035",
      "turnover": "2223080.23",
      "trades": "287"
    },
    {
      "date": "2025-02-12",
      "bid": "24.10",
      "ask": "24.25",
      "open": "24.15",
      "high": "24.70",
      "low": "23.95",
      "close": "24.10",
      "average": "24.2415",
      "volume": "55608",
      "turnover": "1348034.05",
      "trades": "221"
    },
    {
      "date": "2025-02-13",
      "bid": "24.10",
      "ask": "24.30",
      "open": "24.05",
      "high": "24.65",
      "low": "23.95",
      "close": "24.10",
      "average": "24.199",
      "volume": "60020",
      "turnover": "1452442.7",
      "trades": "247"
    },
    {
      "date": "2025-02-14",
      "bid": "23.55",
      "ask": "23.75",
      "open": "24.10",
      "high": "24.25",
      "low": "23.50",
      "close": "23.55",
      "average": "23.7952",
      "volume": "109683",
      "turnover": "2609939.65",
      "trades": "343"
    },
    {
      "date": "2025-02-17",
      "bid": "24.20",
      "ask": "24.50",
      "open": "23.65",
      "high": "24.60",
      "low": "23.30",
      "close": "24.50",
      "average": "24.0195",
      "volume": "86479",
      "turnover": "2077171.75",
      "trades": "394"
    },
    {
      "date": "2025-02-18",
      "bid": "23.75",
      "ask": "24.10",
      "open": "24.40",
      "high": "25.65",
      "low": "23.70",
      "close": "23.95",
      "average": "24.4502",
      "volume": "119805",
      "turnover": "2929481.86",
      "trades": "399"
    },
    {
      "date": "2025-02-19",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.50",
      "high": "23.85",
      "low": "22.70",
      "close": "23.30",
      "average": "23.2642",
      "volume": "130890",
      "turnover": "3045108.49",
      "trades": "395"
    },
    {
      "date": "2025-02-20",
      "bid": "23.25",
      "ask": "23.50",
      "open": "23.20",
      "high": "23.60",
      "low": "23.00",
      "close": "23.35",
      "average": "23.2766",
      "volume": "40685",
      "turnover": "947049.23",
      "trades": "225"
    },
    {
      "date": "2025-02-21",
      "bid": "23.45",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.30",
      "low": "23.20",
      "close": "23.60",
      "average": "23.6844",
      "volume": "91702",
      "turnover": "2172528.5",
      "trades": "420"
    },
    {
      "date": "2025-02-24",
      "bid": "24.00",
      "ask": "24.30",
      "open": "23.85",
      "high": "24.55",
      "low": "23.65",
      "close": "24.15",
      "average": "24.1616",
      "volume": "68143",
      "turnover": "1646559.46",
      "trades": "383"
    },
    {
      "date": "2025-02-25",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.00",
      "high": "24.95",
      "low": "24.00",
      "close": "24.60",
      "average": "24.6285",
      "volume": "71775",
      "turnover": "1767672.14",
      "trades": "326"
    },
    {
      "date": "2025-02-26",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.80",
      "high": "24.95",
      "low": "23.90",
      "close": "24.45",
      "average": "24.295",
      "volume": "78922",
      "turnover": "1917457.39",
      "trades": "398"
    },
    {
      "date": "2025-02-27",
      "bid": "25.45",
      "ask": "25.55",
      "open": "24.45",
      "high": "25.80",
      "low": "24.15",
      "close": "25.40",
      "average": "24.9644",
      "volume": "106885",
      "turnover": "2668334.44",
      "trades": "452"
    },
    {
      "date": "2025-02-28",
      "bid": "27.65",
      "ask": "27.80",
      "open": "26.00",
      "high": "27.85",
      "low": "25.90",
      "close": "27.80",
      "average": "27.1101",
      "volume": "205662",
      "turnover": "5575947.3",
      "trades": "822"
    },
    {
      "date": "2025-03-03",
      "bid": "26.80",
      "ask": "26.95",
      "open": "28.00",
      "high": "28.40",
      "low": "26.80",
      "close": "26.80",
      "average": "27.4439",
      "volume": "108157",
      "turnover": "2965001.38",
      "trades": "330"
    },
    {
      "date": "2025-03-04",
      "bid": "24.95",
      "ask": "25.40",
      "open": "27.05",
      "high": "27.05",
      "low": "24.80",
      "close": "25.00",
      "average": "25.5635",
      "volume": "129635",
      "turnover": "3314029.44",
      "trades": "384"
    },
    {
      "date": "2025-03-05",
      "bid": "25.45",
      "ask": "25.60",
      "open": "25.95",
      "high": "26.00",
      "low": "25.20",
      "close": "25.70",
      "average": "25.5507",
      "volume": "44483",
      "turnover": "1136575.93",
      "trades": "242"
    },
    {
      "date": "2025-03-06",
      "bid": "26.05",
      "ask": "26.15",
      "open": "26.05",
      "high": "26.40",
      "low": "25.65",
      "close": "25.95",
      "average": "25.9272",
      "volume": "65717",
      "turnover": "1703689.66",
      "trades": "382"
    },
    {
      "date": "2025-03-07",
      "bid": "26.70",
      "ask": "27.00",
      "open": "25.95",
      "high": "27.20",
      "low": "25.35",
      "close": "26.95",
      "average": "26.1453",
      "volume": "47056",
      "turnover": "1230355",
      "trades": "209"
    },
    {
      "date": "2025-03-10",
      "bid": "26.10",
      "ask": "26.45",
      "open": "27.00",
      "high": "27.45",
      "low": "25.75",
      "close": "26.15",
      "average": "26.56",
      "volume": "62336",
      "turnover": "1655898.03",
      "trades": "300"
    },
    {
      "date": "2025-03-11",
      "bid": "26.85",
      "ask": "27.25",
      "open": "26.15",
      "high": "28.25",
      "low": "25.45",
      "close": "26.90",
      "average": "27.0316",
      "volume": "188423",
      "turnover": "5094222.11",
      "trades": "541"
    },
    {
      "date": "2025-03-12",
      "bid": "28.60",
      "ask": "28.85",
      "open": "27.00",
      "high": "29.00",
      "low": "27.00",
      "close": "28.85",
      "average": "28.4896",
      "volume": "184424",
      "turnover": "5253166.44",
      "trades": "579"
    },
    {
      "date": "2025-03-13",
      "bid": "28.55",
      "ask": "28.90",
      "open": "28.90",
      "high": "29.15",
      "low": "27.75",
      "close": "28.85",
      "average": "28.5359",
      "volume": "95537",
      "turnover": "2726268.62",
      "trades": "384"
    },
    {
      "date": "2025-03-14",
      "bid": "29.85",
      "ask": "30.15",
      "open": "29.20",
      "high": "30.40",
      "low": "28.80",
      "close": "30.25",
      "average": "29.7235",
      "volume": "146689",
      "turnover": "4360300.71",
      "trades": "438"
    },
    {
      "date": "2025-03-17",
      "bid": "30.25",
      "ask": "30.60",
      "open": "30.40",
      "high": "30.75",
      "low": "29.05",
      "close": "30.60",
      "average": "30.116",
      "volume": "99542",
      "turnover": "2997735.23",
      "trades": "291"
    },
    {
      "date": "2025-03-18",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.65",
      "high": "31.50",
      "low": "30.20",
      "close": "31.40",
      "average": "31.0286",
      "volume": "105165",
      "turnover": "3262711.36",
      "trades": "343"
    },
    {
      "date": "2025-03-19",
      "bid": "31.70",
      "ask": "31.75",
      "open": "31.50",
      "high": "31.75",
      "low": "30.85",
      "close": "31.60",
      "average": "31.3006",
      "volume": "37093",
      "turnover": "1160594.39",
      "trades": "173"
    },
    {
      "date": "2025-03-20",
      "bid": "31.40",
      "ask": "31.50",
      "open": "32.80",
      "high": "33.50",
      "low": "31.45",
      "close": "31.55",
      "average": "32.8028",
      "volume": "149377",
      "turnover": "4899513.72",
      "trades": "538"
    },
    {
      "date": "2025-03-21",
      "bid": "31.40",
      "ask": "32.00",
      "open": "32.40",
      "high": "32.65",
      "low": "30.70",
      "close": "31.65",
      "average": "31.6368",
      "volume": "53041",
      "turnover": "1677925.34",
      "trades": "270"
    },
    {
      "date": "2025-03-24",
      "bid": "31.35",
      "ask": "31.65",
      "open": "32.10",
      "high": "32.20",
      "low": "30.75",
      "close": "31.55",
      "average": "31.262",
      "volume": "35317",
      "turnover": "1104075.6",
      "trades": "179"
    },
    {
      "date": "2025-03-25",
      "bid": "30.80",
      "ask": "31.10",
      "open": "31.70",
      "high": "31.70",
      "low": "29.95",
      "close": "31.10",
      "average": "30.7343",
      "volume": "49912",
      "turnover": "1533968.05",
      "trades": "205"
    },
    {
      "date": "2025-03-26",
      "bid": "29.90",
      "ask": "30.15",
      "open": "31.10",
      "high": "31.10",
      "low": "29.25",
      "close": "29.40",
      "average": "29.7652",
      "volume": "87764",
      "turnover": "2612286.35",
      "trades": "333"
    },
    {
      "date": "2025-03-27",
      "bid": "29.05",
      "ask": "29.35",
      "open": "30.80",
      "high": "30.80",
      "low": "28.60",
      "close": "29.05",
      "average": "29.098",
      "volume": "41003",
      "turnover": "1193213.95",
      "trades": "157"
    },
    {
      "date": "2025-03-28",
      "bid": "28.85",
      "ask": "29.50",
      "open": "29.15",
      "high": "29.65",
      "low": "28.50",
      "close": "29.45",
      "average": "29.2638",
      "volume": "39420",
      "turnover": "1151627.71",
      "trades": "205"
    },
    {
      "date": "2025-03-31",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.00",
      "high": "32.75",
      "low": "30.00",
      "close": "30.80",
      "average": "31.6204",
      "volume": "313112",
      "turnover": "9899653.55",
      "trades": "1071"
    },
    {
      "date": "2025-04-01",
      "bid": "29.15",
      "ask": "29.40",
      "open": "32.70",
      "high": "32.70",
      "low": "28.60",
      "close": "29.10",
      "average": "30.2735",
      "volume": "177987",
      "turnover": "5388224.18",
      "trades": "849"
    },
    {
      "date": "2025-04-02",
      "bid": "28.50",
      "ask": "28.65",
      "open": "29.25",
      "high": "29.25",
      "low": "28.15",
      "close": "28.45",
      "average": "28.5149",
      "volume": "38027",
      "turnover": "1084347.05",
      "trades": "188"
    },
    {
      "date": "2025-04-03",
      "bid": "28.00",
      "ask": "28.20",
      "open": "27.45",
      "high": "28.40",
      "low": "26.95",
      "close": "28.00",
      "average": "27.8082",
      "volume": "59077",
      "turnover": "1642826.05",
      "trades": "238"
    },
    {
      "date": "2025-04-04",
      "bid": "26.45",
      "ask": "26.65",
      "open": "28.00",
      "high": "28.95",
      "low": "26.15",
      "close": "26.50",
      "average": "27.1751",
      "volume": "121881",
      "turnover": "3312345.96",
      "trades": "503"
    },
    {
      "date": "2025-04-07",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.00",
      "high": "25.85",
      "low": "23.55",
      "close": "25.00",
      "average": "24.7605",
      "volume": "169689",
      "turnover": "4202372.83",
      "trades": "475"
    },
    {
      "date": "2025-04-08",
      "bid": "26.70",
      "ask": "26.95",
      "open": "25.00",
      "high": "27.30",
      "low": "25.00",
      "close": "27.30",
      "average": "26.2886",
      "volume": "180925",
      "turnover": "4757076.76",
      "trades": "654"
    },
    {
      "date": "2025-04-09",
      "bid": "25.60",
      "ask": "26.20",
      "open": "26.40",
      "high": "26.75",
      "low": "25.40",
      "close": "25.65",
      "average": "25.9387",
      "volume": "55307",
      "turnover": "1434592.15",
      "trades": "280"
    },
    {
      "date": "2025-04-10",
      "bid": "28.35",
      "ask": "28.45",
      "open": "27.85",
      "high": "28.60",
      "low": "27.00",
      "close": "28.50",
      "average": "27.8182",
      "volume": "133844",
      "turnover": "3723280.76",
      "trades": "471"
    },
    {
      "date": "2025-04-11",
      "bid": "26.80",
      "ask": "27.05",
      "open": "28.25",
      "high": "29.00",
      "low": "26.80",
      "close": "26.95",
      "average": "27.4575",
      "volume": "98377",
      "turnover": "2700546.65",
      "trades": "341"
    },
    {
      "date": "2025-04-14",
      "bid": "26.90",
      "ask": "27.15",
      "open": "27.00",
      "high": "27.30",
      "low": "26.40",
      "close": "27.10",
      "average": "26.9579",
      "volume": "51762",
      "turnover": "1395733.36",
      "trades": "212"
    },
    {
      "date": "2025-04-15",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.15",
      "high": "27.20",
      "low": "26.75",
      "close": "27.15",
      "average": "26.9826",
      "volume": "21678",
      "turnover": "584925.88",
      "trades": "140"
    },
    {
      "date": "2025-04-16",
      "bid": "26.80",
      "ask": "27.25",
      "open": "27.50",
      "high": "27.50",
      "low": "26.60",
      "close": "26.95",
      "average": "26.8964",
      "volume": "17146",
      "turnover": "461171.05",
      "trades": "97"
    },
    {
      "date": "2025-04-17",
      "bid": "27.70",
      "ask": "27.85",
      "open": "27.25",
      "high": "27.85",
      "low": "26.60",
      "close": "27.85",
      "average": "27.2053",
      "volume": "22093",
      "turnover": "601046.3",
      "trades": "136"
    },
    {
      "date": "2025-04-22",
      "bid": "28.00",
      "ask": "28.15",
      "open": "27.85",
      "high": "28.50",
      "low": "27.15",
      "close": "28.20",
      "average": "27.7902",
      "volume": "67321",
      "turnover": "1870778.57",
      "trades": "315"
    },
    {
      "date": "2025-04-23",
      "bid": "28.75",
      "ask": "28.90",
      "open": "28.20",
      "high": "29.75",
      "low": "28.20",
      "close": "29.10",
      "average": "29.2137",
      "volume": "60646",
      "turnover": "1771646.89",
      "trades": "241"
    },
    {
      "date": "2025-04-24",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.10",
      "high": "29.50",
      "low": "28.85",
      "close": "29.50",
      "average": "29.147",
      "volume": "33100",
      "turnover": "964763.28",
      "trades": "140"
    },
    {
      "date": "2025-04-25",
      "bid": "29.40",
      "ask": "29.65",
      "open": "29.70",
      "high": "30.05",
      "low": "29.25",
      "close": "29.30",
      "average": "29.6473",
      "volume": "24198",
      "turnover": "717359.53",
      "trades": "147"
    },
    {
      "date": "2025-04-28",
      "bid": "29.30",
      "ask": "29.55",
      "open": "29.35",
      "high": "29.55",
      "low": "28.90",
      "close": "29.30",
      "average": "29.2836",
      "volume": "34121",
      "turnover": "999118.18",
      "trades": "190"
    },
    {
      "date": "2025-04-29",
      "bid": "30.45",
      "ask": "30.90",
      "open": "29.55",
      "high": "31.60",
      "low": "29.00",
      "close": "30.90",
      "average": "30.5884",
      "volume": "186477",
      "turnover": "5704006.34",
      "trades": "562"
    },
    {
      "date": "2025-04-30",
      "bid": "31.35",
      "ask": "31.45",
      "open": "30.95",
      "high": "31.95",
      "low": "30.05",
      "close": "31.50",
      "average": "31.1788",
      "volume": "54572",
      "turnover": "1701564.6",
      "trades": "187"
    },
    {
      "date": "2025-05-02",
      "bid": "32.75",
      "ask": "33.05",
      "open": "32.05",
      "high": "33.30",
      "low": "31.40",
      "close": "33.25",
      "average": "32.5419",
      "volume": "98510",
      "turnover": "3205572.68",
      "trades": "323"
    },
    {
      "date": "2025-05-05",
      "bid": "33.50",
      "ask": "33.95",
      "open": "33.10",
      "high": "34.70",
      "low": "33.10",
      "close": "34.00",
      "average": "33.9037",
      "volume": "56645",
      "turnover": "1921648.13",
      "trades": "266"
    },
    {
      "date": "2025-05-06",
      "bid": "32.35",
      "ask": "32.60",
      "open": "34.00",
      "high": "34.40",
      "low": "32.05",
      "close": "32.25",
      "average": "33.0502",
      "volume": "71675",
      "turnover": "2368654.06",
      "trades": "215"
    },
    {
      "date": "2025-05-07",
      "bid": "33.95",
      "ask": "34.25",
      "open": "32.55",
      "high": "34.30",
      "low": "32.15",
      "close": "34.20",
      "average": "33.2488",
      "volume": "68021",
      "turnover": "2261541.13",
      "trades": "267"
    },
    {
      "date": "2025-05-08",
      "bid": "32.80",
      "ask": "33.15",
      "open": "34.30",
      "high": "34.30",
      "low": "33.00",
      "close": "33.00",
      "average": "33.4652",
      "volume": "46395",
      "turnover": "1552666.98",
      "trades": "254"
    },
    {
      "date": "2025-05-09",
      "bid": "32.65",
      "ask": "33.10",
      "open": "33.60",
      "high": "33.60",
      "low": "31.90",
      "close": "32.60",
      "average": "32.9579",
      "volume": "47155",
      "turnover": "1554055.97",
      "trades": "222"
    },
    {
      "date": "2025-05-12",
      "bid": "32.30",
      "ask": "32.85",
      "open": "33.15",
      "high": "33.15",
      "low": "30.75",
      "close": "32.85",
      "average": "31.6345",
      "volume": "104768",
      "turnover": "3314381.59",
      "trades": "349"
    },
    {
      "date": "2025-05-13",
      "bid": "32.80",
      "ask": "33.00",
      "open": "33.00",
      "high": "34.10",
      "low": "32.65",
      "close": "32.95",
      "average": "33.4936",
      "volume": "78900",
      "turnover": "2647905.54",
      "trades": "263"
    },
    {
      "date": "2025-05-14",
      "bid": "27.75",
      "ask": "28.00",
      "open": "33.05",
      "high": "33.50",
      "low": "26.50",
      "close": "27.25",
      "average": "28.9513",
      "volume": "494258",
      "turnover": "14312309.87",
      "trades": "1306"
    },
    {
      "date": "2025-05-15",
      "bid": "30.50",
      "ask": "30.70",
      "open": "28.10",
      "high": "30.85",
      "low": "27.75",
      "close": "30.70",
      "average": "29.3641",
      "volume": "272734",
      "turnover": "8008583.98",
      "trades": "918"
    },
    {
      "date": "2025-05-16",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.75",
      "high": "32.35",
      "low": "30.55",
      "close": "31.30",
      "average": "31.3525",
      "volume": "103900",
      "turnover": "3257512.69",
      "trades": "377"
    },
    {
      "date": "2025-05-19",
      "bid": "30.10",
      "ask": "30.60",
      "open": "31.30",
      "high": "31.30",
      "low": "30.15",
      "close": "30.40",
      "average": "30.5678",
      "volume": "60700",
      "turnover": "1855429.58",
      "trades": "287"
    },
    {
      "date": "2025-05-20",
      "bid": "30.65",
      "ask": "31.00",
      "open": "30.10",
      "high": "31.35",
      "low": "30.00",
      "close": "31.00",
      "average": "30.7552",
      "volume": "64655",
      "turnover": "1988942.22",
      "trades": "237"
    },
    {
      "date": "2025-05-21",
      "bid": "31.90",
      "ask": "32.15",
      "open": "31.00",
      "high": "32.40",
      "low": "30.70",
      "close": "32.40",
      "average": "31.4714",
      "volume": "59509",
      "turnover": "1872796.33",
      "trades": "221"
    },
    {
      "date": "2025-05-22",
      "bid": "31.40",
      "ask": "31.75",
      "open": "32.10",
      "high": "32.10",
      "low": "30.75",
      "close": "31.45",
      "average": "31.2686",
      "volume": "35863",
      "turnover": "1121452.51",
      "trades": "212"
    },
    {
      "date": "2025-05-23",
      "bid": "31.20",
      "ask": "31.45",
      "open": "31.75",
      "high": "31.75",
      "low": "30.35",
      "close": "31.15",
      "average": "31.2009",
      "volume": "32358",
      "turnover": "1009534.1",
      "trades": "199"
    },
    {
      "date": "2025-05-26",
      "bid": "36.80",
      "ask": "36.95",
      "open": "32.10",
      "high": "37.10",
      "low": "32.05",
      "close": "37.10",
      "average": "35.1945",
      "volume": "382242",
      "turnover": "13458027.65",
      "trades": "1321"
    },
    {
      "date": "2025-05-27",
      "bid": "37.00",
      "ask": "37.55",
      "open": "36.95",
      "high": "41.45",
      "low": "35.25",
      "close": "36.90",
      "average": "38.0443",
      "volume": "409757",
      "turnover": "15563526.43",
      "trades": "1246"
    },
    {
      "date": "2025-05-28",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.45",
      "high": "37.60",
      "low": "35.65",
      "close": "37.00",
      "average": "36.712",
      "volume": "66266",
      "turnover": "2433023.97",
      "trades": "267"
    },
    {
      "date": "2025-05-30",
      "bid": "35.80",
      "ask": "37.05",
      "open": "37.60",
      "high": "38.80",
      "low": "34.65",
      "close": "35.50",
      "average": "36.4867",
      "volume": "251861",
      "turnover": "9190068.55",
      "trades": "766"
    },
    {
      "date": "2025-06-02",
      "bid": "38.50",
      "ask": "39.00",
      "open": "35.60",
      "high": "39.55",
      "low": "35.50",
      "close": "39.15",
      "average": "38.8452",
      "volume": "455669",
      "turnover": "17692522.92",
      "trades": "478"
    },
    {
      "date": "2025-06-03",
      "bid": "38.60",
      "ask": "38.75",
      "open": "39.75",
      "high": "40.00",
      "low": "38.45",
      "close": "38.70",
      "average": "39.1403",
      "volume": "98764",
      "turnover": "3865314.12",
      "trades": "540"
    },
    {
      "date": "2025-06-04",
      "bid": "37.45",
      "ask": "38.15",
      "open": "39.30",
      "high": "39.30",
      "low": "37.55",
      "close": "37.80",
      "average": "38.0871",
      "volume": "64436",
      "turnover": "2454129.25",
      "trades": "296"
    },
    {
      "date": "2025-06-05",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.45",
      "high": "38.70",
      "low": "36.75",
      "close": "38.10",
      "average": "37.5917",
      "volume": "87480",
      "turnover": "3288731.45",
      "trades": "339"
    },
    {
      "date": "2025-06-09",
      "bid": "37.15",
      "ask": "37.40",
      "open": "38.15",
      "high": "39.10",
      "low": "37.05",
      "close": "37.25",
      "average": "38.0538",
      "volume": "58895",
      "turnover": "2241030.04",
      "trades": "336"
    },
    {
      "date": "2025-06-10",
      "bid": "36.60",
      "ask": "36.85",
      "open": "37.15",
      "high": "38.05",
      "low": "36.50",
      "close": "36.50",
      "average": "37.169",
      "volume": "68283",
      "turnover": "2538085.04",
      "trades": "354"
    },
    {
      "date": "2025-06-11",
      "bid": "37.55",
      "ask": "37.80",
      "open": "37.25",
      "high": "38.70",
      "low": "36.50",
      "close": "37.80",
      "average": "37.7281",
      "volume": "140124",
      "turnover": "5279116.4",
      "trades": "400"
    },
    {
      "date": "2025-06-12",
      "bid": "37.80",
      "ask": "38.20",
      "open": "37.50",
      "high": "38.50",
      "low": "37.30",
      "close": "38.05",
      "average": "37.9054",
      "volume": "88064",
      "turnover": "3336692.53",
      "trades": "294"
    },
    {
      "date": "2025-06-13",
      "bid": "36.55",
      "ask": "36.70",
      "open": "37.55",
      "high": "37.55",
      "low": "36.20",
      "close": "36.45",
      "average": "36.6598",
      "volume": "120885",
      "turnover": "4423287.65",
      "trades": "292"
    },
    {
      "date": "2025-06-16",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.55",
      "high": "37.10",
      "low": "36.20",
      "close": "36.90",
      "average": "36.6424",
      "volume": "66194",
      "turnover": "2425429.43",
      "trades": "347"
    },
    {
      "date": "2025-06-17",
      "bid": "36.65",
      "ask": "36.85",
      "open": "37.10",
      "high": "37.10",
      "low": "36.00",
      "close": "36.60",
      "average": "36.5198",
      "volume": "72856",
      "turnover": "2660678.9",
      "trades": "272"
    },
    {
      "date": "2025-06-18",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.85",
      "high": "36.85",
      "low": "35.60",
      "close": "36.25",
      "average": "36.0746",
      "volume": "51102",
      "turnover": "1843511.52",
      "trades": "258"
    },
    {
      "date": "2025-06-19",
      "bid": "36.15",
      "ask": "36.30",
      "open": "36.05",
      "high": "36.55",
      "low": "35.80",
      "close": "36.30",
      "average": "36.3395",
      "volume": "71258",
      "turnover": "2589305.27",
      "trades": "264"
    },
    {
      "date": "2025-06-23",
      "bid": "36.30",
      "ask": "36.55",
      "open": "36.35",
      "high": "36.55",
      "low": "35.60",
      "close": "36.50",
      "average": "36.1216",
      "volume": "69743",
      "turnover": "2519342.83",
      "trades": "241"
    },
    {
      "date": "2025-06-24",
      "bid": "36.45",
      "ask": "36.65",
      "open": "36.80",
      "high": "37.25",
      "low": "36.35",
      "close": "36.55",
      "average": "36.6135",
      "volume": "36556",
      "turnover": "1338466.53",
      "trades": "157"
    },
    {
      "date": "2025-06-25",
      "bid": "36.25",
      "ask": "36.60",
      "open": "36.55",
      "high": "36.80",
      "low": "36.15",
      "close": "36.40",
      "average": "36.4607",
      "volume": "37056",
      "turnover": "1350961.99",
      "trades": "195"
    },
    {
      "date": "2025-06-26",
      "bid": "34.75",
      "ask": "35.15",
      "open": "36.95",
      "high": "36.95",
      "low": "34.70",
      "close": "34.70",
      "average": "35.3334",
      "volume": "64600",
      "turnover": "2282251.68",
      "trades": "348"
    },
    {
      "date": "2025-06-27",
      "bid": "34.90",
      "ask": "35.25",
      "open": "35.45",
      "high": "35.60",
      "low": "33.80",
      "close": "35.05",
      "average": "34.9453",
      "volume": "27357",
      "turnover": "956477.8",
      "trades": "144"
    },
    {
      "date": "2025-06-30",
      "bid": "34.10",
      "ask": "34.40",
      "open": "35.00",
      "high": "35.10",
      "low": "34.20",
      "close": "34.45",
      "average": "34.5432",
      "volume": "33570",
      "turnover": "1159629.6",
      "trades": "165"
    },
    {
      "date": "2025-07-01",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.45",
      "high": "34.65",
      "low": "34.00",
      "close": "34.20",
      "average": "34.251",
      "volume": "47383",
      "turnover": "1623037.43",
      "trades": "235"
    },
    {
      "date": "2025-07-02",
      "bid": "34.30",
      "ask": "34.70",
      "open": "34.30",
      "high": "34.70",
      "low": "33.50",
      "close": "34.65",
      "average": "33.8494",
      "volume": "116608",
      "turnover": "3947137.33",
      "trades": "345"
    },
    {
      "date": "2025-07-03",
      "bid": "35.35",
      "ask": "35.55",
      "open": "34.80",
      "high": "35.85",
      "low": "34.55",
      "close": "35.60",
      "average": "35.1219",
      "volume": "69608",
      "turnover": "2444765.79",
      "trades": "263"
    },
    {
      "date": "2025-07-04",
      "bid": "36.30",
      "ask": "36.55",
      "open": "35.60",
      "high": "36.60",
      "low": "35.10",
      "close": "36.35",
      "average": "35.8608",
      "volume": "73823",
      "turnover": "2647073.47",
      "trades": "229"
    },
    {
      "date": "2025-07-07",
      "bid": "35.95",
      "ask": "36.40",
      "open": "36.35",
      "high": "36.90",
      "low": "35.95",
      "close": "36.05",
      "average": "36.3889",
      "volume": "48078",
      "turnover": "1749564.36",
      "trades": "175"
    },
    {
      "date": "2025-07-08",
      "bid": "35.85",
      "ask": "36.00",
      "open": "36.05",
      "high": "36.25",
      "low": "35.50",
      "close": "35.90",
      "average": "35.9924",
      "volume": "36964",
      "turnover": "1330290.7",
      "trades": "120"
    },
    {
      "date": "2025-07-09",
      "bid": "36.10",
      "ask": "36.20",
      "open": "35.70",
      "high": "36.30",
      "low": "35.70",
      "close": "36.20",
      "average": "36.038",
      "volume": "35493",
      "turnover": "1278990.43",
      "trades": "156"
    },
    {
      "date": "2025-07-10",
      "bid": "37.70",
      "ask": "37.90",
      "open": "36.20",
      "high": "38.10",
      "low": "35.50",
      "close": "37.90",
      "average": "37.4071",
      "volume": "179097",
      "turnover": "6699177.05",
      "trades": "512"
    },
    {
      "date": "2025-07-11",
      "bid": "36.30",
      "ask": "36.60",
      "open": "37.55",
      "high": "38.10",
      "low": "36.00",
      "close": "36.30",
      "average": "36.6959",
      "volume": "41798",
      "turnover": "1533989.55",
      "trades": "189"
    },
    {
      "date": "2025-07-14",
      "bid": "35.60",
      "ask": "35.75",
      "open": "36.25",
      "high": "36.25",
      "low": "35.30",
      "close": "35.60",
      "average": "35.652",
      "volume": "36375",
      "turnover": "1296787.33",
      "trades": "171"
    },
    {
      "date": "2025-07-15",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.00",
      "high": "36.40",
      "low": "35.00",
      "close": "35.80",
      "average": "35.7224",
      "volume": "53966",
      "turnover": "1927803.21",
      "trades": "221"
    },
    {
      "date": "2025-07-16",
      "bid": "36.65",
      "ask": "36.95",
      "open": "35.80",
      "high": "37.00",
      "low": "35.60",
      "close": "36.85",
      "average": "36.3364",
      "volume": "76214",
      "turnover": "2769319.7",
      "trades": "285"
    },
    {
      "date": "2025-07-17",
      "bid": "38.10",
      "ask": "38.20",
      "open": "36.80",
      "high": "38.30",
      "low": "36.60",
      "close": "38.30",
      "average": "37.7054",
      "volume": "122075",
      "turnover": "4602726.2",
      "trades": "283"
    },
    {
      "date": "2025-07-18",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.50",
      "high": "38.70",
      "low": "37.80",
      "close": "38.15",
      "average": "38.1255",
      "volume": "39845",
      "turnover": "1519117.56",
      "trades": "157"
    },
    {
      "date": "2025-07-21",
      "bid": "38.05",
      "ask": "38.25",
      "open": "38.00",
      "high": "38.70",
      "low": "38.00",
      "close": "38.15",
      "average": "38.169",
      "volume": "38110",
      "turnover": "1454660.1",
      "trades": "173"
    },
    {
      "date": "2025-07-22",
      "bid": "39.20",
      "ask": "39.50",
      "open": "38.25",
      "high": "39.85",
      "low": "37.95",
      "close": "39.60",
      "average": "39.2629",
      "volume": "102304",
      "turnover": "4016240.25",
      "trades": "299"
    },
    {
      "date": "2025-07-23",
      "bid": "40.00",
      "ask": "40.30",
      "open": "39.50",
      "high": "40.55",
      "low": "39.30",
      "close": "40.50",
      "average": "40.0144",
      "volume": "87507",
      "turnover": "3501503.43",
      "trades": "259"
    },
    {
      "date": "2025-07-24",
      "bid": "40.15",
      "ask": "40.35",
      "open": "40.35",
      "high": "40.90",
      "low": "39.50",
      "close": "40.35",
      "average": "40.2795",
      "volume": "63407",
      "turnover": "2554233.31",
      "trades": "245"
    },
    {
      "date": "2025-07-25",
      "bid": "40.85",
      "ask": "41.05",
      "open": "40.30",
      "high": "41.40",
      "low": "40.00",
      "close": "41.05",
      "average": "40.836",
      "volume": "45683",
      "turnover": "1865618.82",
      "trades": "262"
    },
    {
      "date": "2025-07-28",
      "bid": "40.00",
      "ask": "40.35",
      "open": "41.10",
      "high": "41.60",
      "low": "40.00",
      "close": "40.15",
      "average": "40.5354",
      "volume": "49655",
      "turnover": "2012962.27",
      "trades": "202"
    },
    {
      "date": "2025-07-29",
      "bid": "39.20",
      "ask": "39.35",
      "open": "40.05",
      "high": "40.50",
      "low": "38.10",
      "close": "38.10",
      "average": "39.7272",
      "volume": "39814",
      "turnover": "1581586.48",
      "trades": "266"
    },
    {
      "date": "2025-07-30",
      "bid": "38.05",
      "ask": "38.70",
      "open": "39.20",
      "high": "39.20",
      "low": "38.00",
      "close": "38.25",
      "average": "38.5233",
      "volume": "41861",
      "turnover": "1612901.86",
      "trades": "189"
    },
    {
      "date": "2025-07-31",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.10",
      "high": "39.00",
      "low": "38.10",
      "close": "38.90",
      "average": "38.7217",
      "volume": "38525",
      "turnover": "1491729.68",
      "trades": "186"
    },
    {
      "date": "2025-08-01",
      "bid": "38.05",
      "ask": "38.20",
      "open": "38.85",
      "high": "38.85",
      "low": "37.65",
      "close": "38.00",
      "average": "38.041",
      "volume": "32494",
      "turnover": "1236110.93",
      "trades": "169"
    },
    {
      "date": "2025-08-04",
      "bid": "37.45",
      "ask": "37.60",
      "open": "38.40",
      "high": "38.40",
      "low": "36.85",
      "close": "37.05",
      "average": "37.3999",
      "volume": "50191",
      "turnover": "1876738.78",
      "trades": "207"
    },
    {
      "date": "2025-08-05",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.45",
      "high": "38.00",
      "low": "37.20",
      "close": "37.65",
      "average": "37.6461",
      "volume": "62754",
      "turnover": "2362626.92",
      "trades": "203"
    },
    {
      "date": "2025-08-06",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.90",
      "high": "38.90",
      "low": "37.65",
      "close": "38.20",
      "average": "38.2029",
      "volume": "69131",
      "turnover": "2640949.33",
      "trades": "349"
    },
    {
      "date": "2025-08-07",
      "bid": "38.45",
      "ask": "39.00",
      "open": "38.05",
      "high": "39.25",
      "low": "38.05",
      "close": "38.95",
      "average": "38.7518",
      "volume": "48867",
      "turnover": "1893746.92",
      "trades": "218"
    },
    {
      "date": "2025-08-08",
      "bid": "39.20",
      "ask": "39.65",
      "open": "39.05",
      "high": "39.90",
      "low": "38.60",
      "close": "39.70",
      "average": "39.4589",
      "volume": "35047",
      "turnover": "1382770.05",
      "trades": "182"
    },
    {
      "date": "2025-08-11",
      "bid": "38.45",
      "ask": "38.70",
      "open": "39.70",
      "high": "39.90",
      "low": "38.25",
      "close": "38.25",
      "average": "38.9148",
      "volume": "45031",
      "turnover": "1752419.74",
      "trades": "224"
    },
    {
      "date": "2025-08-12",
      "bid": "37.00",
      "ask": "37.15",
      "open": "38.65",
      "high": "38.65",
      "low": "37.00",
      "close": "37.00",
      "average": "37.4412",
      "volume": "55822",
      "turnover": "2090111.58",
      "trades": "226"
    },
    {
      "date": "2025-08-13",
      "bid": "37.30",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.65",
      "low": "37.00",
      "close": "37.25",
      "average": "37.3714",
      "volume": "29258",
      "turnover": "1093477.37",
      "trades": "136"
    },
    {
      "date": "2025-08-14",
      "bid": "37.50",
      "ask": "37.65",
      "open": "37.30",
      "high": "37.65",
      "low": "37.20",
      "close": "37.55",
      "average": "37.4091",
      "volume": "14147",
      "turnover": "529226.95",
      "trades": "106"
    },
    {
      "date": "2025-08-15",
      "bid": "38.70",
      "ask": "39.00",
      "open": "37.80",
      "high": "39.15",
      "low": "37.40",
      "close": "38.85",
      "average": "38.2557",
      "volume": "75305",
      "turnover": "2881720.48",
      "trades": "294"
    },
    {
      "date": "2025-08-18",
      "bid": "37.20",
      "ask": "37.30",
      "open": "38.60",
      "high": "39.30",
      "low": "36.95",
      "close": "37.00",
      "average": "37.7184",
      "volume": "68885",
      "turnover": "2598331",
      "trades": "280"
    },
    {
      "date": "2025-08-19",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.35",
      "high": "38.00",
      "low": "36.60",
      "close": "37.55",
      "average": "37.2787",
      "volume": "52376",
      "turnover": "1953814.46",
      "trades": "213"
    },
    {
      "date": "2025-08-20",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.80",
      "high": "37.80",
      "low": "36.75",
      "close": "36.85",
      "average": "37.2279",
      "volume": "48902",
      "turnover": "1820516.35",
      "trades": "157"
    },
    {
      "date": "2025-08-21",
      "bid": "36.80",
      "ask": "36.90",
      "open": "37.05",
      "high": "37.20",
      "low": "36.55",
      "close": "36.85",
      "average": "36.8524",
      "volume": "27978",
      "turnover": "1031057.23",
      "trades": "129"
    },
    {
      "date": "2025-08-22",
      "bid": "37.70",
      "ask": "37.90",
      "open": "37.40",
      "high": "37.95",
      "low": "36.85",
      "close": "37.80",
      "average": "37.521",
      "volume": "42198",
      "turnover": "1583347.55",
      "trades": "197"
    },
    {
      "date": "2025-08-25",
      "bid": "36.35",
      "ask": "36.55",
      "open": "37.95",
      "high": "37.95",
      "low": "35.50",
      "close": "36.15",
      "average": "36.4912",
      "volume": "151372",
      "turnover": "5523570.17",
      "trades": "567"
    },
    {
      "date": "2025-08-26",
      "bid": "33.00",
      "ask": "33.15",
      "open": "36.80",
      "high": "37.20",
      "low": "31.50",
      "close": "33.25",
      "average": "33.5016",
      "volume": "420371",
      "turnover": "14083870.64",
      "trades": "1142"
    },
    {
      "date": "2025-08-27",
      "bid": "32.25",
      "ask": "32.40",
      "open": "33.20",
      "high": "33.95",
      "low": "32.10",
      "close": "32.10",
      "average": "32.8881",
      "volume": "168819",
      "turnover": "5553390.34",
      "trades": "511"
    },
    {
      "date": "2025-08-28",
      "bid": "31.00",
      "ask": "31.65",
      "open": "32.15",
      "high": "32.15",
      "low": "30.80",
      "close": "31.75",
      "average": "31.3495",
      "volume": "167156",
      "turnover": "5240658.43",
      "trades": "563"
    },
    {
      "date": "2025-08-29",
      "bid": "30.55",
      "ask": "31.00",
      "open": "31.25",
      "high": "31.95",
      "low": "30.70",
      "close": "31.05",
      "average": "31.282",
      "volume": "64713",
      "turnover": "2024405.96",
      "trades": "258"
    },
    {
      "date": "2025-09-01",
      "bid": "31.25",
      "ask": "31.40",
      "open": "31.00",
      "high": "32.15",
      "low": "30.15",
      "close": "31.20",
      "average": "31.1515",
      "volume": "197516",
      "turnover": "6152482.23",
      "trades": "497"
    },
    {
      "date": "2025-09-02",
      "bid": "29.90",
      "ask": "30.00",
      "open": "31.00",
      "high": "31.45",
      "low": "29.80",
      "close": "29.80",
      "average": "30.3667",
      "volume": "132430",
      "turnover": "4021460.7",
      "trades": "375"
    },
    {
      "date": "2025-09-03",
      "bid": "29.75",
      "ask": "30.00",
      "open": "29.75",
      "high": "30.60",
      "low": "29.65",
      "close": "29.85",
      "average": "30.0824",
      "volume": "76605",
      "turnover": "2304459.83",
      "trades": "243"
    },
    {
      "date": "2025-09-04",
      "bid": "28.95",
      "ask": "29.00",
      "open": "29.85",
      "high": "30.05",
      "low": "28.60",
      "close": "28.75",
      "average": "29.2585",
      "volume": "76232",
      "turnover": "2230585.74",
      "trades": "268"
    },
    {
      "date": "2025-09-05",
      "bid": "28.55",
      "ask": "28.65",
      "open": "28.85",
      "high": "29.40",
      "low": "28.30",
      "close": "28.50",
      "average": "28.6933",
      "volume": "92334",
      "turnover": "2649514",
      "trades": "333"
    },
    {
      "date": "2025-09-08",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.50",
      "high": "29.40",
      "low": "28.50",
      "close": "29.40",
      "average": "29.1591",
      "volume": "81607",
      "turnover": "2379548.93",
      "trades": "186"
    },
    {
      "date": "2025-09-09",
      "bid": "28.95",
      "ask": "29.30",
      "open": "29.20",
      "high": "29.40",
      "low": "28.70",
      "close": "29.10",
      "average": "29.0233",
      "volume": "25491",
      "turnover": "739831.73",
      "trades": "164"
    },
    {
      "date": "2025-09-10",
      "bid": "29.80",
      "ask": "30.15",
      "open": "29.10",
      "high": "30.60",
      "low": "28.95",
      "close": "29.90",
      "average": "29.9248",
      "volume": "87256",
      "turnover": "2611428.79",
      "trades": "352"
    },
    {
      "date": "2025-09-11",
      "bid": "29.55",
      "ask": "29.75",
      "open": "30.15",
      "high": "30.15",
      "low": "29.10",
      "close": "29.50",
      "average": "29.4678",
      "volume": "48877",
      "turnover": "1440136.63",
      "trades": "208"
    },
    {
      "date": "2025-09-12",
      "bid": "29.45",
      "ask": "29.90",
      "open": "29.60",
      "high": "30.10",
      "low": "29.15",
      "close": "29.25",
      "average": "29.5219",
      "volume": "64163",
      "turnover": "1894988.4",
      "trades": "204"
    },
    {
      "date": "2025-09-15",
      "bid": "27.40",
      "ask": "27.50",
      "open": "29.25",
      "high": "29.55",
      "low": "27.30",
      "close": "27.50",
      "average": "28.2096",
      "volume": "73992",
      "turnover": "2088195.26",
      "trades": "314"
    },
    {
      "date": "2025-09-16",
      "bid": "29.55",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.45",
      "low": "29.00",
      "close": "29.65",
      "average": "29.7921",
      "volume": "457033",
      "turnover": "13615917.92",
      "trades": "1090"
    },
    {
      "date": "2025-09-17",
      "bid": "30.95",
      "ask": "31.00",
      "open": "29.80",
      "high": "31.45",
      "low": "29.65",
      "close": "30.90",
      "average": "30.8003",
      "volume": "184965",
      "turnover": "5696913.98",
      "trades": "510"
    },
    {
      "date": "2025-09-18",
      "bid": "31.30",
      "ask": "31.35",
      "open": "31.70",
      "high": "31.90",
      "low": "31.30",
      "close": "31.30",
      "average": "31.5783",
      "volume": "98206",
      "turnover": "3101320.73",
      "trades": "319"
    },
    {
      "date": "2025-09-19",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.90",
      "high": "31.90",
      "low": "30.65",
      "close": "30.65",
      "average": "31.2071",
      "volume": "45146",
      "turnover": "1409128.71",
      "trades": "215"
    },
    {
      "date": "2025-09-22",
      "bid": "29.80",
      "ask": "29.85",
      "open": "30.55",
      "high": "30.70",
      "low": "29.70",
      "close": "29.70",
      "average": "30.0968",
      "volume": "70428",
      "turnover": "2119465.41",
      "trades": "285"
    },
    {
      "date": "2025-09-23",
      "bid": "29.40",
      "ask": "29.55",
      "open": "29.80",
      "high": "30.15",
      "low": "29.35",
      "close": "29.50",
      "average": "29.6328",
      "volume": "32354",
      "turnover": "958729.71",
      "trades": "162"
    },
    {
      "date": "2025-09-24",
      "bid": "29.85",
      "ask": "29.95",
      "open": "29.45",
      "high": "30.00",
      "low": "29.05",
      "close": "30.00",
      "average": "29.7518",
      "volume": "32186",
      "turnover": "957556.39",
      "trades": "154"
    },
    {
      "date": "2025-09-25",
      "bid": "30.20",
      "ask": "30.25",
      "open": "29.95",
      "high": "30.50",
      "low": "29.60",
      "close": "29.90",
      "average": "30.0717",
      "volume": "63623",
      "turnover": "1913353.4",
      "trades": "245"
    },
    {
      "date": "2025-09-26",
      "bid": "28.85",
      "ask": "29.00",
      "open": "30.00",
      "high": "30.00",
      "low": "28.70",
      "close": "28.70",
      "average": "29.1347",
      "volume": "52916",
      "turnover": "1542037.78",
      "trades": "221"
    },
    {
      "date": "2025-09-29",
      "bid": "28.20",
      "ask": "28.25",
      "open": "29.05",
      "high": "29.25",
      "low": "27.95",
      "close": "28.15",
      "average": "28.2426",
      "volume": "94017",
      "turnover": "2655393.27",
      "trades": "355"
    },
    {
      "date": "2025-09-30",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.20",
      "high": "28.65",
      "low": "28.00",
      "close": "28.25",
      "average": "28.2648",
      "volume": "82725",
      "turnover": "2338242.41",
      "trades": "311"
    },
    {
      "date": "2025-10-01",
      "bid": "28.15",
      "ask": "28.35",
      "open": "28.10",
      "high": "28.70",
      "low": "28.00",
      "close": "28.15",
      "average": "28.2303",
      "volume": "72727",
      "turnover": "2053271.11",
      "trades": "279"
    },
    {
      "date": "2025-10-02",
      "bid": "27.10",
      "ask": "27.25",
      "open": "28.05",
      "high": "28.35",
      "low": "27.00",
      "close": "27.05",
      "average": "27.5108",
      "volume": "136362",
      "turnover": "3751737.29",
      "trades": "414"
    },
    {
      "date": "2025-10-03",
      "bid": "28.05",
      "ask": "28.25",
      "open": "27.15",
      "high": "28.25",
      "low": "27.15",
      "close": "28.00",
      "average": "27.8354",
      "volume": "99122",
      "turnover": "2759058.43",
      "trades": "267"
    },
    {
      "date": "2025-10-06",
      "bid": "28.25",
      "ask": "28.50",
      "open": "27.70",
      "high": "28.50",
      "low": "27.70",
      "close": "28.30",
      "average": "28.142",
      "volume": "54420",
      "turnover": "1531364.93",
      "trades": "226"
    },
    {
      "date": "2025-10-07",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.30",
      "high": "29.50",
      "low": "28.05",
      "close": "28.10",
      "average": "28.7654",
      "volume": "96455",
      "turnover": "2774726.96",
      "trades": "244"
    },
    {
      "date": "2025-10-08",
      "bid": "29.20",
      "ask": "29.40",
      "open": "28.40",
      "high": "29.55",
      "low": "28.25",
      "close": "29.30",
      "average": "29.0398",
      "volume": "121979",
      "turnover": "3542353.66",
      "trades": "346"
    },
    {
      "date": "2025-10-09",
      "bid": "28.40",
      "ask": "28.55",
      "open": "29.20",
      "high": "29.20",
      "low": "28.25",
      "close": "28.55",
      "average": "28.6194",
      "volume": "57237",
      "turnover": "1638270.58",
      "trades": "228"
    },
    {
      "date": "2025-10-10",
      "bid": "27.65",
      "ask": "27.90",
      "open": "28.05",
      "high": "28.65",
      "low": "27.40",
      "close": "27.40",
      "average": "28.0475",
      "volume": "94006",
      "turnover": "2636792.93",
      "trades": "263"
    },
    {
      "date": "2025-10-13",
      "bid": "26.95",
      "ask": "27.10",
      "open": "27.05",
      "high": "27.80",
      "low": "26.80",
      "close": "27.00",
      "average": "27.0994",
      "volume": "58452",
      "turnover": "1584036.85",
      "trades": "214"
    },
    {
      "date": "2025-10-14",
      "bid": "27.10",
      "ask": "27.30",
      "open": "27.10",
      "high": "27.75",
      "low": "26.70",
      "close": "27.25",
      "average": "27.2516",
      "volume": "98621",
      "turnover": "2687686.85",
      "trades": "210"
    },
    {
      "date": "2025-10-15",
      "bid": "28.15",
      "ask": "28.25",
      "open": "27.20",
      "high": "28.35",
      "low": "27.10",
      "close": "28.35",
      "average": "27.7206",
      "volume": "98138",
      "turnover": "2720736.78",
      "trades": "304"
    },
    {
      "date": "2025-10-16",
      "bid": "28.75",
      "ask": "29.00",
      "open": "28.45",
      "high": "29.00",
      "low": "28.15",
      "close": "28.95",
      "average": "28.6616",
      "volume": "43146",
      "turnover": "1236632.89",
      "trades": "189"
    },
    {
      "date": "2025-10-17",
      "bid": "27.10",
      "ask": "27.15",
      "open": "29.55",
      "high": "29.55",
      "low": "26.75",
      "close": "26.75",
      "average": "27.2958",
      "volume": "126057",
      "turnover": "3441407.69",
      "trades": "331"
    },
    {
      "date": "2025-10-20",
      "bid": "26.95",
      "ask": "27.05",
      "open": "27.15",
      "high": "27.20",
      "low": "26.80",
      "close": "27.00",
      "average": "26.992",
      "volume": "52515",
      "turnover": "1417480.15",
      "trades": "206"
    },
    {
      "date": "2025-10-21",
      "bid": "26.30",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "25.90",
      "close": "26.50",
      "average": "26.2605",
      "volume": "100243",
      "turnover": "2632456.33",
      "trades": "280"
    },
    {
      "date": "2025-10-22",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.50",
      "high": "27.20",
      "low": "26.00",
      "close": "26.15",
      "average": "26.4701",
      "volume": "70399",
      "turnover": "1863372.58",
      "trades": "214"
    },
    {
      "date": "2025-10-23",
      "bid": "27.10",
      "ask": "27.35",
      "open": "26.35",
      "high": "27.40",
      "low": "26.15",
      "close": "27.40",
      "average": "26.8021",
      "volume": "74292",
      "turnover": "1991203.06",
      "trades": "212"
    },
    {
      "date": "2025-10-24",
      "bid": "27.75",
      "ask": "28.20",
      "open": "27.35",
      "high": "28.35",
      "low": "26.75",
      "close": "27.80",
      "average": "27.614",
      "volume": "94279",
      "turnover": "2602446.46",
      "trades": "269"
    },
    {
      "date": "2025-10-27",
      "bid": "28.15",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.45",
      "low": "27.40",
      "close": "28.30",
      "average": "27.802",
      "volume": "111852",
      "turnover": "3109479.35",
      "trades": "290"
    },
    {
      "date": "2025-10-28",
      "bid": "27.20",
      "ask": "27.30",
      "open": "28.60",
      "high": "28.60",
      "low": "27.05",
      "close": "27.30",
      "average": "27.8892",
      "volume": "106400",
      "turnover": "2967470.48",
      "trades": "308"
    },
    {
      "date": "2025-10-29",
      "bid": "31.25",
      "ask": "31.45",
      "open": "25.70",
      "high": "31.55",
      "low": "25.25",
      "close": "31.10",
      "average": "29.1016",
      "volume": "429531",
      "turnover": "12503063.95",
      "trades": "1163"
    },
    {
      "date": "2025-10-30",
      "bid": "33.15",
      "ask": "33.30",
      "open": "31.00",
      "high": "33.80",
      "low": "30.80",
      "close": "33.30",
      "average": "32.6533",
      "volume": "249162",
      "turnover": "8137022.74",
      "trades": "841"
    },
    {
      "date": "2025-10-31",
      "bid": "32.05",
      "ask": "32.20",
      "open": "33.35",
      "high": "33.65",
      "low": "31.85",
      "close": "31.85",
      "average": "32.5634",
      "volume": "74145",
      "turnover": "2414582.43",
      "trades": "321"
    },
    {
      "date": "2025-11-03",
      "bid": "33.70",
      "ask": "34.00",
      "open": "32.00",
      "high": "34.30",
      "low": "31.55",
      "close": "33.90",
      "average": "33.182",
      "volume": "176014",
      "turnover": "5839992.74",
      "trades": "574"
    },
    {
      "date": "2025-11-04",
      "bid": "33.05",
      "ask": "33.35",
      "open": "34.00",
      "high": "34.85",
      "low": "33.10",
      "close": "33.15",
      "average": "33.986",
      "volume": "151727",
      "turnover": "5156561.21",
      "trades": "492"
    },
    {
      "date": "2025-11-05",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.35",
      "high": "33.40",
      "low": "32.60",
      "close": "33.35",
      "average": "33.0043",
      "volume": "75174",
      "turnover": "2480862.11",
      "trades": "313"
    },
    {
      "date": "2025-11-06",
      "bid": "31.80",
      "ask": "31.90",
      "open": "33.25",
      "high": "33.40",
      "low": "31.50",
      "close": "31.80",
      "average": "32.0057",
      "volume": "81217",
      "turnover": "2599189.08",
      "trades": "340"
    },
    {
      "date": "2025-11-07",
      "bid": "31.20",
      "ask": "31.65",
      "open": "31.85",
      "high": "32.90",
      "low": "30.40",
      "close": "31.65",
      "average": "31.6624",
      "volume": "229533",
      "turnover": "7265441.44",
      "trades": "539"
    },
    {
      "date": "2025-11-10",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.20",
      "high": "32.10",
      "low": "31.15",
      "close": "31.30",
      "average": "31.5438",
      "volume": "76968",
      "turnover": "2427993.38",
      "trades": "260"
    },
    {
      "date": "2025-11-11",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.35",
      "high": "31.75",
      "low": "31.00",
      "close": "31.00",
      "average": "31.2629",
      "volume": "47419",
      "turnover": "1482666.43",
      "trades": "164"
    },
    {
      "date": "2025-11-12",
      "bid": "31.05",
      "ask": "31.50",
      "open": "30.95",
      "high": "31.50",
      "low": "30.55",
      "close": "31.00",
      "average": "31.0752",
      "volume": "93926",
      "turnover": "2918869.56",
      "trades": "270"
    },
    {
      "date": "2025-11-13",
      "bid": "31.15",
      "ask": "31.25",
      "open": "30.95",
      "high": "32.15",
      "low": "30.55",
      "close": "31.20",
      "average": "31.4386",
      "volume": "105395",
      "turnover": "3313917.01",
      "trades": "410"
    },
    {
      "date": "2025-11-14",
      "bid": "29.90",
      "ask": "30.50",
      "open": "31.05",
      "high": "31.05",
      "low": "29.85",
      "close": "30.15",
      "average": "30.2351",
      "volume": "52294",
      "turnover": "1581217.25",
      "trades": "197"
    },
    {
      "date": "2025-11-17",
      "bid": "29.70",
      "ask": "29.95",
      "open": "29.95",
      "high": "31.55",
      "low": "29.65",
      "close": "29.90",
      "average": "30.5223",
      "volume": "82948",
      "turnover": "2531761.9",
      "trades": "304"
    },
    {
      "date": "2025-11-18",
      "bid": "29.15",
      "ask": "29.40",
      "open": "30.40",
      "high": "30.40",
      "low": "28.40",
      "close": "28.95",
      "average": "29.0081",
      "volume": "110926",
      "turnover": "3217757.76",
      "trades": "350"
    },
    {
      "date": "2025-11-19",
      "bid": "31.00",
      "ask": "31.25",
      "open": "29.60",
      "high": "31.25",
      "low": "29.00",
      "close": "31.25",
      "average": "30.1802",
      "volume": "75163",
      "turnover": "2266766.04",
      "trades": "292"
    },
    {
      "date": "2025-11-20",
      "bid": "30.60",
      "ask": "30.85",
      "open": "31.45",
      "high": "32.15",
      "low": "30.55",
      "close": "30.90",
      "average": "31.4301",
      "volume": "95817",
      "turnover": "3013807.28",
      "trades": "310"
    },
    {
      "date": "2025-11-21",
      "bid": "29.40",
      "ask": "29.55",
      "open": "30.30",
      "high": "30.50",
      "low": "29.25",
      "close": "29.30",
      "average": "29.7227",
      "volume": "50706",
      "turnover": "1507147.25",
      "trades": "246"
    },
    {
      "date": "2025-11-24",
      "bid": "29.85",
      "ask": "30.05",
      "open": "29.55",
      "high": "30.10",
      "low": "29.05",
      "close": "30.05",
      "average": "29.7224",
      "volume": "29415",
      "turnover": "874285.79",
      "trades": "166"
    },
    {
      "date": "2025-11-25",
      "bid": "29.35",
      "ask": "29.50",
      "open": "28.80",
      "high": "30.20",
      "low": "28.70",
      "close": "29.35",
      "average": "29.5633",
      "volume": "33172",
      "turnover": "980844.65",
      "trades": "223"
    },
    {
      "date": "2025-11-26",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.20",
      "high": "29.50",
      "low": "28.55",
      "close": "28.60",
      "average": "28.838",
      "volume": "56101",
      "turnover": "1617552.22",
      "trades": "241"
    },
    {
      "date": "2025-11-27",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.60",
      "high": "29.20",
      "low": "28.50",
      "close": "28.80",
      "average": "28.8335",
      "volume": "34401",
      "turnover": "991877.95",
      "trades": "175"
    },
    {
      "date": "2025-11-28",
      "bid": "28.85",
      "ask": "29.40",
      "open": "28.55",
      "high": "29.35",
      "low": "28.00",
      "close": "28.00",
      "average": "28.1153",
      "volume": "164637",
      "turnover": "4629513.26",
      "trades": "237"
    },
    {
      "date": "2025-12-01",
      "bid": "27.50",
      "ask": "27.60",
      "open": "28.00",
      "high": "28.30",
      "low": "27.50",
      "close": "27.50",
      "average": "27.9627",
      "volume": "98202",
      "turnover": "2746078.61",
      "trades": "273"
    },
    {
      "date": "2025-12-02",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.45",
      "high": "27.80",
      "low": "26.95",
      "close": "27.15",
      "average": "27.2763",
      "volume": "92823",
      "turnover": "2531835.5",
      "trades": "307"
    },
    {
      "date": "2025-12-03",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.00",
      "high": "27.30",
      "low": "26.30",
      "close": "27.10",
      "average": "26.7589",
      "volume": "74170",
      "turnover": "1984743.25",
      "trades": "256"
    },
    {
      "date": "2025-12-04",
      "bid": "28.75",
      "ask": "28.95",
      "open": "27.10",
      "high": "29.05",
      "low": "27.10",
      "close": "29.05",
      "average": "28.1618",
      "volume": "134190",
      "turnover": "3779823.15",
      "trades": "446"
    },
    {
      "date": "2025-12-05",
      "bid": "28.75",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.40",
      "low": "28.30",
      "close": "28.85",
      "average": "28.7155",
      "volume": "58495",
      "turnover": "1679638.91",
      "trades": "231"
    },
    {
      "date": "2025-12-08",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.45",
      "high": "31.50",
      "low": "28.50",
      "close": "29.15",
      "average": "29.9887",
      "volume": "316131",
      "turnover": "9477356.39",
      "trades": "948"
    },
    {
      "date": "2025-12-09",
      "bid": "28.40",
      "ask": "28.70",
      "open": "29.35",
      "high": "29.90",
      "low": "28.45",
      "close": "28.65",
      "average": "29.2312",
      "volume": "99986",
      "turnover": "2922878.98",
      "trades": "318"
    },
    {
      "date": "2025-12-10",
      "bid": "28.00",
      "ask": "28.15",
      "open": "28.35",
      "high": "29.10",
      "low": "28.00",
      "close": "28.00",
      "average": "28.4285",
      "volume": "78834",
      "turnover": "2241262.25",
      "trades": "358"
    },
    {
      "date": "2025-12-11",
      "bid": "28.05",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.45",
      "low": "27.65",
      "close": "28.25",
      "average": "27.9968",
      "volume": "67237",
      "turnover": "1882346.61",
      "trades": "284"
    },
    {
      "date": "2025-12-12",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.05",
      "high": "28.65",
      "low": "28.00",
      "close": "28.40",
      "average": "28.2713",
      "volume": "34567",
      "turnover": "977134.68",
      "trades": "171"
    },
    {
      "date": "2025-12-15",
      "bid": "28.15",
      "ask": "28.45",
      "open": "28.40",
      "high": "28.55",
      "low": "27.80",
      "close": "28.50",
      "average": "28.2628",
      "volume": "47493",
      "turnover": "1342286.5",
      "trades": "208"
    },
    {
      "date": "2025-12-16",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "27.55",
      "close": "27.95",
      "average": "27.9155",
      "volume": "33182",
      "turnover": "926271.35",
      "trades": "174"
    },
    {
      "date": "2025-12-17",
      "bid": "27.75",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.00",
      "low": "27.40",
      "close": "27.80",
      "average": "27.6835",
      "volume": "52975",
      "turnover": "1466762.92",
      "trades": "236"
    },
    {
      "date": "2025-12-18",
      "bid": "28.00",
      "ask": "28.45",
      "open": "27.90",
      "high": "28.75",
      "low": "27.35",
      "close": "28.45",
      "average": "28.1027",
      "volume": "127408",
      "turnover": "3580645.18",
      "trades": "367"
    },
    {
      "date": "2025-12-19",
      "bid": "28.70",
      "ask": "28.95",
      "open": "28.60",
      "high": "29.40",
      "low": "28.40",
      "close": "28.95",
      "average": "28.7828",
      "volume": "116631",
      "turnover": "3358333.98",
      "trades": "355"
    },
    {
      "date": "2025-12-22",
      "bid": "29.50",
      "ask": "29.60",
      "open": "28.75",
      "high": "29.60",
      "low": "28.50",
      "close": "29.60",
      "average": "29.0861",
      "volume": "96181",
      "turnover": "2797339.1",
      "trades": "265"
    },
    {
      "date": "2025-12-23",
      "bid": "29.75",
      "ask": "29.85",
      "open": "29.60",
      "high": "30.55",
      "low": "29.60",
      "close": "29.75",
      "average": "30.1054",
      "volume": "61996",
      "turnover": "1866955.79",
      "trades": "252"
    },
    {
      "date": "2025-12-29",
      "bid": "29.95",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.20",
      "low": "29.35",
      "close": "30.00",
      "average": "29.7804",
      "volume": "105146",
      "turnover": "3131254.06",
      "trades": "391"
    },
    {
      "date": "2025-12-30",
      "bid": "29.35",
      "ask": "29.40",
      "open": "29.60",
      "high": "30.00",
      "low": "29.00",
      "close": "29.40",
      "average": "29.3296",
      "volume": "78908",
      "turnover": "2314884.56",
      "trades": "295"
    },
    {
      "date": "2026-01-02",
      "bid": "29.20",
      "ask": "29.45",
      "open": "29.45",
      "high": "29.80",
      "low": "29.00",
      "close": "29.35",
      "average": "29.3282",
      "volume": "51386",
      "turnover": "1506759.85",
      "trades": "209"
    },
    {
      "date": "2026-01-05",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.75",
      "high": "30.90",
      "low": "29.80",
      "close": "29.95",
      "average": "30.4711",
      "volume": "177107",
      "turnover": "5397111.03",
      "trades": "450"
    },
    {
      "date": "2026-01-07",
      "bid": "31.15",
      "ask": "31.30",
      "open": "30.60",
      "high": "31.50",
      "low": "30.05",
      "close": "31.45",
      "average": "30.8481",
      "volume": "226424",
      "turnover": "6984845.58",
      "trades": "555"
    },
    {
      "date": "2026-01-08",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.45",
      "high": "32.00",
      "low": "30.75",
      "close": "31.20",
      "average": "31.3601",
      "volume": "107753",
      "turnover": "3380435.36",
      "trades": "337"
    },
    {
      "date": "2026-01-09",
      "bid": "30.40",
      "ask": "30.60",
      "open": "31.50",
      "high": "31.55",
      "low": "30.20",
      "close": "30.30",
      "average": "30.5373",
      "volume": "91091",
      "turnover": "2781612.66",
      "trades": "322"
    },
    {
      "date": "2026-01-12",
      "bid": "30.45",
      "ask": "30.70",
      "open": "29.85",
      "high": "31.65",
      "low": "29.45",
      "close": "30.55",
      "average": "30.6042",
      "volume": "233367",
      "turnover": "7143786.73",
      "trades": "649"
    },
    {
      "date": "2026-01-13",
      "bid": "30.60",
      "ask": "30.85",
      "open": "30.80",
      "high": "31.00",
      "low": "30.05",
      "close": "30.80",
      "average": "30.6031",
      "volume": "106985",
      "turnover": "3274182.2",
      "trades": "459"
    },
    {
      "date": "2026-01-14",
      "bid": "30.20",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.70",
      "low": "29.65",
      "close": "30.20",
      "average": "30.0862",
      "volume": "114031",
      "turnover": "3431053.43",
      "trades": "441"
    },
    {
      "date": "2026-01-15",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.40",
      "high": "30.80",
      "low": "29.90",
      "close": "29.95",
      "average": "30.3634",
      "volume": "62236",
      "turnover": "1890502.39",
      "trades": "214"
    },
    {
      "date": "2026-01-16",
      "bid": "29.15",
      "ask": "29.35",
      "open": "29.80",
      "high": "29.85",
      "low": "29.05",
      "close": "29.20",
      "average": "29.3205",
      "volume": "106312",
      "turnover": "3117321.74",
      "trades": "323"
    },
    {
      "date": "2026-01-19",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.25",
      "high": "28.55",
      "low": "27.60",
      "close": "27.60",
      "average": "28.0522",
      "volume": "137896",
      "turnover": "3867152.88",
      "trades": "469"
    },
    {
      "date": "2026-01-20",
      "bid": "28.20",
      "ask": "28.45",
      "open": "27.70",
      "high": "28.45",
      "low": "26.80",
      "close": "28.45",
      "average": "27.4862",
      "volume": "98119",
      "turnover": "2696557.15",
      "trades": "334"
    },
    {
      "date": "2026-01-21",
      "bid": "28.05",
      "ask": "28.15",
      "open": "28.55",
      "high": "28.60",
      "low": "27.40",
      "close": "28.05",
      "average": "27.9915",
      "volume": "73393",
      "turnover": "2054680.01",
      "trades": "242"
    },
    {
      "date": "2026-01-22",
      "bid": "28.55",
      "ask": "28.60",
      "open": "28.40",
      "high": "28.90",
      "low": "27.80",
      "close": "28.55",
      "average": "28.3389",
      "volume": "90508",
      "turnover": "2562849.68",
      "trades": "274"
    },
    {
      "date": "2026-01-23",
      "bid": "30.50",
      "ask": "30.65",
      "open": "28.45",
      "high": "30.75",
      "low": "28.35",
      "close": "30.70",
      "average": "29.6801",
      "volume": "192301",
      "turnover": "5708618.52",
      "trades": "563"
    },
    {
      "date": "2026-01-26",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.05",
      "high": "31.20",
      "low": "30.20",
      "close": "31.00",
      "average": "30.725",
      "volume": "134122",
      "turnover": "4120788.21",
      "trades": "512"
    },
    {
      "date": "2026-01-27",
      "bid": "31.50",
      "ask": "31.65",
      "open": "30.95",
      "high": "32.05",
      "low": "30.75",
      "close": "31.60",
      "average": "31.5868",
      "volume": "188328",
      "turnover": "5943873.61",
      "trades": "585"
    },
    {
      "date": "2026-01-28",
      "bid": "30.85",
      "ask": "31.10",
      "open": "31.85",
      "high": "31.85",
      "low": "30.75",
      "close": "31.10",
      "average": "31.0258",
      "volume": "59250",
      "turnover": "1838745.23",
      "trades": "233"
    },
    {
      "date": "2026-01-29",
      "bid": "29.95",
      "ask": "30.25",
      "open": "31.15",
      "high": "31.15",
      "low": "29.75",
      "close": "30.05",
      "average": "30.2719",
      "volume": "76720",
      "turnover": "2322593.5",
      "trades": "330"
    },
    {
      "date": "2026-01-30",
      "bid": "29.65",
      "ask": "29.85",
      "open": "30.10",
      "high": "30.10",
      "low": "29.35",
      "close": "29.60",
      "average": "29.6971",
      "volume": "62496",
      "turnover": "1855939.53",
      "trades": "265"
    },
    {
      "date": "2026-02-02",
      "bid": "29.75",
      "ask": "29.90",
      "open": "29.40",
      "high": "30.00",
      "low": "28.95",
      "close": "29.65",
      "average": "29.4495",
      "volume": "44002",
      "turnover": "1296934.58",
      "trades": "237"
    },
    {
      "date": "2026-02-03",
      "bid": "29.55",
      "ask": "29.65",
      "open": "29.90",
      "high": "29.90",
      "low": "29.30",
      "close": "29.65",
      "average": "29.5923",
      "volume": "48786",
      "turnover": "1442893.11",
      "trades": "174"
    },
    {
      "date": "2026-02-04",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.60",
      "high": "29.75",
      "low": "28.95",
      "close": "29.55",
      "average": "29.4185",
      "volume": "52709",
      "turnover": "1550362.18",
      "trades": "207"
    },
    {
      "date": "2026-02-05",
      "bid": "28.95",
      "ask": "29.15",
      "open": "29.30",
      "high": "29.30",
      "low": "28.70",
      "close": "29.00",
      "average": "29.024",
      "volume": "72631",
      "turnover": "2107323.62",
      "trades": "237"
    },
    {
      "date": "2026-02-06",
      "bid": "25.90",
      "ask": "26.00",
      "open": "28.70",
      "high": "29.00",
      "low": "25.75",
      "close": "26.00",
      "average": "27.147",
      "volume": "244706",
      "turnover": "6625429.25",
      "trades": "696"
    },
    {
      "date": "2026-02-09",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.10",
      "high": "26.75",
      "low": "25.80",
      "close": "26.30",
      "average": "26.2234",
      "volume": "121762",
      "turnover": "3192927.82",
      "trades": "354"
    },
    {
      "date": "2026-02-10",
      "bid": "26.60",
      "ask": "26.85",
      "open": "26.35",
      "high": "27.05",
      "low": "25.90",
      "close": "26.90",
      "average": "26.4597",
      "volume": "159235",
      "turnover": "4213324.8",
      "trades": "477"
    },
    {
      "date": "2026-02-11",
      "bid": "26.35",
      "ask": "26.70",
      "open": "26.85",
      "high": "27.15",
      "low": "26.30",
      "close": "26.40",
      "average": "26.6773",
      "volume": "82521",
      "turnover": "2201443.16",
      "trades": "290"
    },
    {
      "date": "2026-02-12",
      "bid": "25.75",
      "ask": "25.95",
      "open": "26.45",
      "high": "26.80",
      "low": "25.75",
      "close": "25.75",
      "average": "26.1992",
      "volume": "82656",
      "turnover": "2167099.77",
      "trades": "270"
    },
    {
      "date": "2026-02-13",
      "bid": "25.65",
      "ask": "25.90",
      "open": "25.75",
      "high": "26.05",
      "low": "25.25",
      "close": "25.95",
      "average": "25.7046",
      "volume": "148191",
      "turnover": "3809032.79",
      "trades": "365"
    },
    {
      "date": "2026-02-16",
      "bid": "25.60",
      "ask": "26.40",
      "open": "25.95",
      "high": "26.50",
      "low": "25.70",
      "close": "26.05",
      "average": "26.093",
      "volume": "90412",
      "turnover": "2359253.37",
      "trades": "315"
    },
    {
      "date": "2026-02-17",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.85",
      "high": "26.15",
      "low": "24.90",
      "close": "25.20",
      "average": "25.2188",
      "volume": "93242",
      "turnover": "2351575.4",
      "trades": "338"
    },
    {
      "date": "2026-02-18",
      "bid": "25.50",
      "ask": "25.60",
      "open": "24.85",
      "high": "25.75",
      "low": "24.85",
      "close": "25.75",
      "average": "25.4519",
      "volume": "63566",
      "turnover": "1617756.75",
      "trades": "228"
    },
    {
      "date": "2026-02-19",
      "bid": "26.55",
      "ask": "26.60",
      "open": "25.90",
      "high": "26.65",
      "low": "25.75",
      "close": "26.60",
      "average": "26.30",
      "volume": "83759",
      "turnover": "2202765.5",
      "trades": "296"
    },
    {
      "date": "2026-02-20",
      "bid": "26.90",
      "ask": "27.10",
      "open": "26.60",
      "high": "27.35",
      "low": "26.60",
      "close": "27.15",
      "average": "26.9844",
      "volume": "108206",
      "turnover": "2920381.09",
      "trades": "305"
    },
    {
      "date": "2026-02-23",
      "bid": "26.40",
      "ask": "26.55",
      "open": "27.10",
      "high": "27.15",
      "low": "26.35",
      "close": "26.40",
      "average": "26.6929",
      "volume": "48265",
      "turnover": "1288271.39",
      "trades": "189"
    },
    {
      "date": "2026-02-24",
      "bid": "26.15",
      "ask": "26.45",
      "open": "26.35",
      "high": "26.95",
      "low": "26.10",
      "close": "26.35",
      "average": "26.5074",
      "volume": "76933",
      "turnover": "2039369.91",
      "trades": "223"
    },
    {
      "date": "2026-02-25",
      "bid": "26.25",
      "ask": "26.50",
      "open": "26.35",
      "high": "26.50",
      "low": "26.05",
      "close": "26.30",
      "average": "26.2457",
      "volume": "38936",
      "turnover": "1021905.34",
      "trades": "174"
    },
    {
      "date": "2026-02-26",
      "bid": "23.30",
      "ask": "23.65",
      "open": "26.05",
      "high": "26.05",
      "low": "22.75",
      "close": "23.30",
      "average": "24.014",
      "volume": "428595",
      "turnover": "10306373.49",
      "trades": "975"
    },
    {
      "date": "2026-02-27",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.65",
      "high": "24.05",
      "low": "22.85",
      "close": "23.25",
      "average": "23.345",
      "volume": "141408",
      "turnover": "3303861.5",
      "trades": "423"
    },
    {
      "date": "2026-03-02",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.90",
      "high": "22.90",
      "low": "21.50",
      "close": "22.35",
      "average": "22.1742",
      "volume": "159098",
      "turnover": "3531341.79",
      "trades": "439"
    },
    {
      "date": "2026-03-03",
      "bid": "21.40",
      "ask": "21.65",
      "open": "22.00",
      "high": "22.00",
      "low": "21.35",
      "close": "21.60",
      "average": "21.5564",
      "volume": "61895",
      "turnover": "1334243.23",
      "trades": "198"
    },
    {
      "date": "2026-03-04",
      "bid": "22.20",
      "ask": "22.25",
      "open": "21.40",
      "high": "22.30",
      "low": "21.30",
      "close": "22.30",
      "average": "21.9404",
      "volume": "54420",
      "turnover": "1193861.64",
      "trades": "174"
    },
    {
      "date": "2026-03-05",
      "bid": "23.00",
      "ask": "23.50",
      "open": "22.15",
      "high": "23.40",
      "low": "21.90",
      "close": "23.00",
      "average": "22.8746",
      "volume": "108940",
      "turnover": "2491591.11",
      "trades": "283"
    },
    {
      "date": "2026-03-06",
      "bid": "22.50",
      "ask": "22.70",
      "open": "22.95",
      "high": "23.30",
      "low": "22.50",
      "close": "22.70",
      "average": "22.8738",
      "volume": "65406",
      "turnover": "1496150.27",
      "trades": "169"
    },
    {
      "date": "2026-03-09",
      "bid": "22.05",
      "ask": "22.30",
      "open": "22.45",
      "high": "22.45",
      "low": "21.75",
      "close": "22.25",
      "average": "22.134",
      "volume": "38250",
      "turnover": "846623.15",
      "trades": "155"
    },
    {
      "date": "2026-03-10",
      "bid": "23.25",
      "ask": "23.40",
      "open": "22.50",
      "high": "23.40",
      "low": "22.50",
      "close": "23.40",
      "average": "23.0549",
      "volume": "77001",
      "turnover": "1784595.58",
      "trades": "189"
    },
    {
      "date": "2026-03-11",
      "bid": "23.20",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.80",
      "low": "22.95",
      "close": "23.20",
      "average": "23.3429",
      "volume": "45310",
      "turnover": "1057277.54",
      "trades": "148"
    },
    {
      "date": "2026-03-12",
      "bid": "22.95",
      "ask": "23.15",
      "open": "22.95",
      "high": "23.90",
      "low": "22.95",
      "close": "23.10",
      "average": "23.4203",
      "volume": "84944",
      "turnover": "1989605.44",
      "trades": "178"
    },
    {
      "date": "2026-03-13",
      "bid": "21.80",
      "ask": "22.00",
      "open": "23.10",
      "high": "23.15",
      "low": "21.85",
      "close": "22.00",
      "average": "22.4457",
      "volume": "61213",
      "turnover": "1374338.8",
      "trades": "196"
    },
    {
      "date": "2026-03-16",
      "bid": "22.05",
      "ask": "22.15",
      "open": "21.75",
      "high": "22.40",
      "low": "21.75",
      "close": "22.15",
      "average": "22.0798",
      "volume": "40381",
      "turnover": "891144.13",
      "trades": "170"
    },
    {
      "date": "2026-03-17",
      "bid": "22.20",
      "ask": "22.50",
      "open": "21.90",
      "high": "23.45",
      "low": "21.75",
      "close": "22.25",
      "average": "22.6774",
      "volume": "203495",
      "turnover": "4615324.55",
      "trades": "266"
    },
    {
      "date": "2026-03-18",
      "bid": "23.30",
      "ask": "23.55",
      "open": "22.65",
      "high": "24.40",
      "low": "22.50",
      "close": "23.40",
      "average": "23.4807",
      "volume": "179530",
      "turnover": "4216009.79",
      "trades": "500"
    },
    {
      "date": "2026-03-19",
      "bid": "22.40",
      "ask": "22.65",
      "open": "23.45",
      "high": "23.55",
      "low": "22.40",
      "close": "22.60",
      "average": "22.9092",
      "volume": "74973",
      "turnover": "1717193.29",
      "trades": "238"
    },
    {
      "date": "2026-03-20",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.35",
      "high": "22.90",
      "low": "21.80",
      "close": "21.80",
      "average": "22.3445",
      "volume": "56748",
      "turnover": "1268180.23",
      "trades": "218"
    },
    {
      "date": "2026-03-23",
      "bid": "21.80",
      "ask": "22.40",
      "open": "21.55",
      "high": "22.45",
      "low": "20.85",
      "close": "22.25",
      "average": "21.6244",
      "volume": "116404",
      "turnover": "2517480.47",
      "trades": "280"
    },
    {
      "date": "2026-03-24",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.25",
      "high": "22.25",
      "low": "21.65",
      "close": "22.15",
      "average": "21.9507",
      "volume": "44815",
      "turnover": "983710.08",
      "trades": "186"
    },
    {
      "date": "2026-03-25",
      "bid": "23.40",
      "ask": "23.60",
      "open": "23.00",
      "high": "24.30",
      "low": "22.80",
      "close": "23.50",
      "average": "23.6456",
      "volume": "164313",
      "turnover": "3885447.38",
      "trades": "453"
    },
    {
      "date": "2026-03-26",
      "bid": "22.45",
      "ask": "22.70",
      "open": "25.00",
      "high": "25.00",
      "low": "22.35",
      "close": "22.60",
      "average": "22.8992",
      "volume": "160324",
      "turnover": "3673726.39",
      "trades": "413"
    },
    {
      "date": "2026-03-27",
      "bid": "22.30",
      "ask": "22.40",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5449",
      "volume": "52851",
      "turnover": "1191465.08",
      "trades": "184"
    },
    {
      "date": "2026-03-30",
      "bid": "21.55",
      "ask": "21.60",
      "open": "22.30",
      "high": "22.35",
      "low": "21.55",
      "close": "21.75",
      "average": "21.8337",
      "volume": "67860",
      "turnover": "1481259.61",
      "trades": "259"
    },
    {
      "date": "2026-03-31",
      "bid": "22.20",
      "ask": "22.60",
      "open": "21.80",
      "high": "22.45",
      "low": "21.20",
      "close": "22.25",
      "average": "21.8909",
      "volume": "150987",
      "turnover": "3305195.45",
      "trades": "319"
    },
    {
      "date": "2026-04-01",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.05",
      "high": "23.60",
      "low": "22.55",
      "close": "23.55",
      "average": "23.1088",
      "volume": "60335",
      "turnover": "1394080.89",
      "trades": "217"
    },
    {
      "date": "2026-04-02",
      "bid": "22.75",
      "ask": "23.00",
      "open": "23.15",
      "high": "23.15",
      "low": "22.80",
      "close": "23.00",
      "average": "22.9788",
      "volume": "19110",
      "turnover": "439037.53",
      "trades": "90"
    },
    {
      "date": "2026-04-07",
      "bid": "22.00",
      "ask": "22.40",
      "open": "23.25",
      "high": "23.45",
      "low": "21.90",
      "close": "21.90",
      "average": "22.5274",
      "volume": "49637",
      "turnover": "1118280.01",
      "trades": "208"
    },
    {
      "date": "2026-04-08",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.60",
      "high": "23.05",
      "low": "22.35",
      "close": "22.45",
      "average": "22.7667",
      "volume": "113064",
      "turnover": "2574894.91",
      "trades": "402"
    },
    {
      "date": "2026-04-09",
      "bid": "21.80",
      "ask": "22.10",
      "open": "22.75",
      "high": "22.75",
      "low": "21.60",
      "close": "22.10",
      "average": "21.965",
      "volume": "94595",
      "turnover": "2078285.68",
      "trades": "342"
    },
    {
      "date": "2026-04-10",
      "bid": "22.50",
      "ask": "22.75",
      "open": "22.15",
      "high": "22.90",
      "low": "22.10",
      "close": "22.80",
      "average": "22.5404",
      "volume": "77315",
      "turnover": "1742683.01",
      "trades": "225"
    },
    {
      "date": "2026-04-13",
      "bid": "22.00",
      "ask": "22.85",
      "open": "22.70",
      "high": "23.00",
      "low": "21.40",
      "close": "22.95",
      "average": "22.2635",
      "volume": "120813",
      "turnover": "2690648.35",
      "trades": "328"
    },
    {
      "date": "2026-04-14",
      "bid": "23.05",
      "ask": "23.30",
      "open": "22.60",
      "high": "23.40",
      "low": "22.60",
      "close": "23.20",
      "average": "23.1856",
      "volume": "69376",
      "turnover": "1608990.4",
      "trades": "213"
    },
    {
      "date": "2026-04-15",
      "bid": "22.45",
      "ask": "22.50",
      "open": "23.05",
      "high": "23.50",
      "low": "22.40",
      "close": "22.40",
      "average": "22.6633",
      "volume": "128153",
      "turnover": "2904324.94",
      "trades": "462"
    },
    {
      "date": "2026-04-16",
      "bid": "22.70",
      "ask": "22.90",
      "open": "22.50",
      "high": "23.30",
      "low": "21.85",
      "close": "22.70",
      "average": "22.5731",
      "volume": "158536",
      "turnover": "3578023.16",
      "trades": "385"
    },
    {
      "date": "2026-04-17",
      "bid": "22.35",
      "ask": "22.50",
      "open": "22.65",
      "high": "23.10",
      "low": "22.10",
      "close": "22.35",
      "average": "22.4913",
      "volume": "162380",
      "turnover": "3653439.03",
      "trades": "592"
    },
    {
      "date": "2026-04-20",
      "bid": "21.80",
      "ask": "22.10",
      "open": "22.25",
      "high": "22.40",
      "low": "21.75",
      "close": "22.00",
      "average": "22.1115",
      "volume": "123392",
      "turnover": "2729878.28",
      "trades": "391"
    },
    {
      "date": "2026-04-21",
      "bid": "21.80",
      "ask": "22.00",
      "open": "22.10",
      "high": "22.45",
      "low": "21.70",
      "close": "21.90",
      "average": "22.0697",
      "volume": "144033",
      "turnover": "3178839.91",
      "trades": "456"
    },
    {
      "date": "2026-04-22",
      "bid": "22.05",
      "ask": "22.25",
      "open": "22.00",
      "high": "22.35",
      "low": "21.75",
      "close": "22.15",
      "average": "22.1054",
      "volume": "56325",
      "turnover": "1245127.48",
      "trades": "203"
    },
    {
      "date": "2026-04-23",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.25",
      "high": "22.60",
      "low": "21.70",
      "close": "22.30",
      "average": "22.2246",
      "volume": "78551",
      "turnover": "1746270.31",
      "trades": "207"
    },
    {
      "date": "2026-04-24",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.35",
      "high": "22.50",
      "low": "21.85",
      "close": "22.05",
      "average": "22.2337",
      "volume": "62471",
      "turnover": "1389388.32",
      "trades": "292"
    },
    {
      "date": "2026-04-27",
      "bid": "22.10",
      "ask": "22.40",
      "open": "22.45",
      "high": "23.15",
      "low": "22.00",
      "close": "22.00",
      "average": "22.5003",
      "volume": "106849",
      "turnover": "2405733.81",
      "trades": "433"
    },
    {
      "date": "2026-04-28",
      "bid": "21.45",
      "ask": "21.70",
      "open": "22.15",
      "high": "22.15",
      "low": "21.25",
      "close": "21.55",
      "average": "21.7177",
      "volume": "96969",
      "turnover": "2106062.6",
      "trades": "288"
    },
    {
      "date": "2026-04-29",
      "bid": "21.90",
      "ask": "22.40",
      "open": "21.95",
      "high": "22.50",
      "low": "21.00",
      "close": "22.40",
      "average": "21.9085",
      "volume": "95723",
      "turnover": "2095303.56",
      "trades": "388"
    },
    {
      "date": "2026-04-30",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.50",
      "high": "22.50",
      "low": "21.85",
      "close": "21.95",
      "average": "22.164",
      "volume": "119517",
      "turnover": "2649107.81",
      "trades": "177"
    },
    {
      "date": "2026-05-04",
      "bid": "21.95",
      "ask": "22.35",
      "open": "21.90",
      "high": "22.70",
      "low": "21.85",
      "close": "22.30",
      "average": "22.2312",
      "volume": "105875",
      "turnover": "2353766.25",
      "trades": "315"
    },
    {
      "date": "2026-05-05",
      "bid": "22.10",
      "ask": "22.20",
      "open": "22.40",
      "high": "22.65",
      "low": "21.95",
      "close": "22.10",
      "average": "22.2539",
      "volume": "67875",
      "turnover": "1510575.76",
      "trades": "265"
    },
    {
      "date": "2026-05-06",
      "bid": "22.15",
      "ask": "22.35",
      "open": "22.25",
      "high": "22.40",
      "low": "21.95",
      "close": "22.35",
      "average": "22.163",
      "volume": "74311",
      "turnover": "1646992.98",
      "trades": "276"
    },
    {
      "date": "2026-05-07",
      "bid": "22.60",
      "ask": "22.75",
      "open": "22.35",
      "high": "22.80",
      "low": "22.35",
      "close": "22.80",
      "average": "22.6632",
      "volume": "63173",
      "turnover": "1430256.99",
      "trades": "177"
    },
    {
      "date": "2026-05-08",
      "bid": "23.05",
      "ask": "23.15",
      "open": "22.60",
      "high": "23.20",
      "low": "22.45",
      "close": "23.10",
      "average": "22.9804",
      "volume": "169769",
      "turnover": "3885962.32",
      "trades": "402"
    },
    {
      "date": "2026-05-11",
      "bid": "23.70",
      "ask": "23.80",
      "open": "23.30",
      "high": "24.35",
      "low": "23.30",
      "close": "23.90",
      "average": "23.7434",
      "volume": "200808",
      "turnover": "4765852.11",
      "trades": "533"
    },
    {
      "date": "2026-05-12",
      "bid": "21.40",
      "ask": "21.65",
      "open": "24.05",
      "high": "24.25",
      "low": "19.22",
      "close": "21.25",
      "average": "21.6799",
      "volume": "755803",
      "turnover": "16411745.7",
      "trades": "1483"
    },
    {
      "date": "2026-05-13",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.05",
      "low": "21.30",
      "close": "22.05",
      "average": "21.7934",
      "volume": "260750",
      "turnover": "5684763.92",
      "trades": "530"
    },
    {
      "date": "2026-05-15",
      "bid": "23.00",
      "ask": "23.25",
      "open": "22.35",
      "high": "23.30",
      "low": "22.05",
      "close": "23.00",
      "average": "22.5714",
      "volume": "135463",
      "turnover": "3057487.7",
      "trades": "489"
    },
    {
      "date": "2026-05-18",
      "bid": "22.70",
      "ask": "23.05",
      "open": "23.25",
      "high": "23.75",
      "low": "22.75",
      "close": "22.80",
      "average": "23.1904",
      "volume": "143776",
      "turnover": "3334732.19",
      "trades": "476"
    },
    {
      "date": "2026-05-19",
      "bid": "25.30",
      "ask": "25.45",
      "open": "22.55",
      "high": "25.55",
      "low": "22.10",
      "close": "25.50",
      "average": "23.9737",
      "volume": "306762",
      "turnover": "7369868.99",
      "trades": "669"
    },
    {
      "date": "2026-05-20",
      "bid": "25.65",
      "ask": "25.75",
      "open": "25.25",
      "high": "25.80",
      "low": "24.75",
      "close": "25.80",
      "average": "25.2193",
      "volume": "110854",
      "turnover": "2796478.21",
      "trades": "370"
    },
    {
      "date": "2026-05-21",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.95",
      "high": "26.20",
      "low": "25.30",
      "close": "25.65",
      "average": "25.7956",
      "volume": "73609",
      "turnover": "1899858.67",
      "trades": "262"
    },
    {
      "date": "2026-05-22",
      "bid": "27.00",
      "ask": "27.25",
      "open": "27.70",
      "high": "28.80",
      "low": "26.40",
      "close": "27.50",
      "average": "27.0792",
      "volume": "423217",
      "turnover": "11464033.17",
      "trades": "1028"
    },
    {
      "date": "2026-05-25",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.00",
      "high": "29.10",
      "low": "27.95",
      "close": "28.75",
      "average": "28.6592",
      "volume": "279491",
      "turnover": "8012039.48",
      "trades": "849"
    },
    {
      "date": "2026-05-26",
      "bid": "28.95",
      "ask": "29.20",
      "open": "29.10",
      "high": "29.35",
      "low": "28.20",
      "close": "29.10",
      "average": "28.9463",
      "volume": "179859",
      "turnover": "5199630.97",
      "trades": "656"
    },
    {
      "date": "2026-05-27",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.10",
      "high": "30.35",
      "low": "28.60",
      "close": "29.85",
      "average": "29.4221",
      "volume": "274625",
      "turnover": "8076317.01",
      "trades": "838"
    },
    {
      "date": "2026-05-28",
      "bid": "33.65",
      "ask": "33.80",
      "open": "30.00",
      "high": "34.60",
      "low": "29.80",
      "close": "33.75",
      "average": "32.9397",
      "volume": "644095",
      "turnover": "21195968.7",
      "trades": "1829"
    },
    {
      "date": "2026-05-29",
      "bid": "33.25",
      "ask": "33.50",
      "open": "33.75",
      "high": "34.75",
      "low": "32.70",
      "close": "33.10",
      "average": "33.6102",
      "volume": "244956",
      "turnover": "8231244.6",
      "trades": "775"
    },
    {
      "date": "2026-06-01",
      "bid": "30.80",
      "ask": "31.00",
      "open": "33.85",
      "high": "33.85",
      "low": "30.60",
      "close": "31.10",
      "average": "32.0931",
      "volume": "193472",
      "turnover": "6206623.81",
      "trades": "715"
    },
    {
      "date": "2026-06-02",
      "bid": "29.40",
      "ask": "29.70",
      "open": "30.95",
      "high": "31.15",
      "low": "29.45",
      "close": "29.45",
      "average": "30.4927",
      "volume": "275354",
      "turnover": "8398413.98",
      "trades": "758"
    },
    {
      "date": "2026-06-03",
      "bid": "29.45",
      "ask": "29.80",
      "open": "29.40",
      "high": "30.30",
      "low": "29.30",
      "close": "29.75",
      "average": "29.7736",
      "volume": "122061",
      "turnover": "3635633.49",
      "trades": "417"
    },
    {
      "date": "2026-06-04",
      "bid": "30.55",
      "ask": "30.75",
      "open": "29.65",
      "high": "30.75",
      "low": "29.25",
      "close": "30.70",
      "average": "30.0653",
      "volume": "98130",
      "turnover": "2949337.2",
      "trades": "340"
    },
    {
      "date": "2026-06-05",
      "bid": "30.10",
      "ask": "30.50",
      "open": "30.70",
      "high": "31.20",
      "low": "29.95",
      "close": "30.10",
      "average": "30.5516",
      "volume": "129279",
      "turnover": "3950659.34",
      "trades": "344"
    },
    {
      "date": "2026-06-08",
      "bid": "29.05",
      "ask": "29.50",
      "open": "29.55",
      "high": "29.65",
      "low": "28.30",
      "close": "29.05",
      "average": "28.9167",
      "volume": "170881",
      "turnover": "4941237.01",
      "trades": "562"
    },
    {
      "date": "2026-06-09",
      "bid": "27.00",
      "ask": "27.05",
      "open": "29.25",
      "high": "29.25",
      "low": "26.80",
      "close": "27.00",
      "average": "27.6199",
      "volume": "249979",
      "turnover": "6903830.76",
      "trades": "907"
    },
    {
      "date": "2026-06-10",
      "bid": "26.25",
      "ask": "26.45",
      "open": "27.10",
      "high": "27.50",
      "low": "25.80",
      "close": "26.40",
      "average": "26.3108",
      "volume": "231335",
      "turnover": "6086676.36",
      "trades": "669"
    },
    {
      "date": "2026-06-11",
      "bid": "24.50",
      "ask": "25.00",
      "open": "26.95",
      "high": "27.25",
      "low": "23.35",
      "close": "24.80",
      "average": "25.1491",
      "volume": "449208",
      "turnover": "11288488.89",
      "trades": "981"
    },
    {
      "date": "2026-06-12",
      "bid": "24.25",
      "ask": "24.40",
      "open": "25.15",
      "high": "25.45",
      "low": "23.70",
      "close": "24.20",
      "average": "24.5857",
      "volume": "230736",
      "turnover": "5673530.21",
      "trades": "593"
    },
    {
      "date": "2026-06-15",
      "bid": "23.05",
      "ask": "23.10",
      "open": "24.25",
      "high": "24.25",
      "low": "22.20",
      "close": "23.05",
      "average": "23.0172",
      "volume": "350475",
      "turnover": "8065466.58",
      "trades": "835"
    },
    {
      "date": "2026-06-16",
      "bid": "22.85",
      "ask": "23.05",
      "open": "23.20",
      "high": "23.35",
      "low": "22.75",
      "close": "22.90",
      "average": "23.0096",
      "volume": "108086",
      "turnover": "2487469.25",
      "trades": "252"
    },
    {
      "date": "2026-06-17",
      "bid": "23.60",
      "ask": "23.85",
      "open": "22.85",
      "high": "23.85",
      "low": "22.45",
      "close": "23.50",
      "average": "23.1046",
      "volume": "151171",
      "turnover": "3493307.8",
      "trades": "339"
    },
    {
      "date": "2026-06-18",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.10",
      "high": "23.70",
      "low": "22.90",
      "close": "23.10",
      "average": "23.1838",
      "volume": "58664",
      "turnover": "1359507.99",
      "trades": "243"
    },
    {
      "date": "2026-06-22",
      "bid": "23.15",
      "ask": "23.50",
      "open": "23.15",
      "high": "23.50",
      "low": "22.90",
      "close": "23.25",
      "average": "23.1926",
      "volume": "98456",
      "turnover": "2282540.59",
      "trades": "221"
    },
    {
      "date": "2026-06-23",
      "bid": "23.65",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.15",
      "low": "23.05",
      "close": "23.70",
      "average": "23.6411",
      "volume": "62216",
      "turnover": "1471236.78",
      "trades": "209"
    },
    {
      "date": "2026-06-24",
      "bid": "23.55",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.75",
      "low": "23.35",
      "close": "23.45",
      "average": "23.5808",
      "volume": "36811",
      "turnover": "868286.16",
      "trades": "144"
    },
    {
      "date": "2026-06-25",
      "bid": "23.85",
      "ask": "24.15",
      "open": "24.20",
      "high": "24.20",
      "low": "23.20",
      "close": "24.10",
      "average": "23.8623",
      "volume": "63135",
      "turnover": "1506523.43",
      "trades": "195"
    },
    {
      "date": "2026-06-26",
      "bid": "23.85",
      "ask": "24.20",
      "open": "24.15",
      "high": "24.30",
      "low": "23.55",
      "close": "24.15",
      "average": "23.9909",
      "volume": "53471",
      "turnover": "1282820.55",
      "trades": "160"
    },
    {
      "date": "2026-06-29",
      "bid": "24.10",
      "ask": "24.35",
      "open": "24.00",
      "high": "24.50",
      "low": "23.80",
      "close": "24.05",
      "average": "24.1155",
      "volume": "38743",
      "turnover": "934485.65",
      "trades": "170"
    },
    {
      "date": "2026-06-30",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.05",
      "high": "25.00",
      "low": "23.95",
      "close": "24.75",
      "average": "24.5615",
      "volume": "72189",
      "turnover": "1773218.81",
      "trades": "268"
    },
    {
      "date": "2026-07-01",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.65",
      "high": "24.80",
      "low": "24.25",
      "close": "24.40",
      "average": "24.5967",
      "volume": "44386",
      "turnover": "1091747.95",
      "trades": "232"
    },
    {
      "date": "2026-07-02",
      "bid": "25.20",
      "ask": "25.30",
      "open": "24.30",
      "high": "25.45",
      "low": "23.90",
      "close": "25.30",
      "average": "24.7208",
      "volume": "170338",
      "turnover": "4211280.43",
      "trades": "384"
    },
    {
      "date": "2026-07-03",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.35",
      "high": "25.65",
      "low": "24.90",
      "close": "25.55",
      "average": "25.3635",
      "volume": "69748",
      "turnover": "1769095.8",
      "trades": "241"
    },
    {
      "date": "2026-07-06",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.60",
      "high": "25.60",
      "low": "24.60",
      "close": "24.80",
      "average": "24.9907",
      "volume": "47550",
      "turnover": "1188554.65",
      "trades": "251"
    },
    {
      "date": "2026-07-07",
      "bid": "24.15",
      "ask": "24.30",
      "open": "24.70",
      "high": "24.70",
      "low": "23.80",
      "close": "24.10",
      "average": "24.1257",
      "volume": "90700",
      "turnover": "2188267.27",
      "trades": "267"
    },
    {
      "date": "2026-07-08",
      "bid": "24.10",
      "ask": "24.20",
      "open": "24.10",
      "high": "24.50",
      "low": "23.35",
      "close": "24.30",
      "average": "23.8369",
      "volume": "110387",
      "turnover": "2631392.95",
      "trades": "350"
    },
    {
      "date": "2026-07-09",
      "bid": "23.35",
      "ask": "23.55",
      "open": "24.15",
      "high": "24.45",
      "low": "23.25",
      "close": "23.25",
      "average": "23.889",
      "volume": "82435",
      "turnover": "1970304.05",
      "trades": "269"
    },
    {
      "date": "2026-07-10",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.50",
      "high": "23.80",
      "low": "22.80",
      "close": "23.00",
      "average": "23.1625",
      "volume": "105160",
      "turnover": "2436044.46",
      "trades": "432"
    },
    {
      "date": "2026-07-13",
      "bid": "22.90",
      "ask": "23.05",
      "open": "22.95",
      "high": "23.10",
      "low": "22.70",
      "close": "22.90",
      "average": "22.9632",
      "volume": "86465",
      "turnover": "1985500.28",
      "trades": "327"
    },
    {
      "date": "2026-07-14",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.85",
      "high": "22.85",
      "low": "22.50",
      "close": "22.65",
      "average": "22.6596",
      "volume": "54055",
      "turnover": "1224966.27",
      "trades": "240"
    },
    {
      "date": "2026-07-15",
      "bid": "22.80",
      "ask": "23.10",
      "open": "22.70",
      "high": "23.15",
      "low": "22.40",
      "close": "22.90",
      "average": "22.8765",
      "volume": "79372",
      "turnover": "1815753.2",
      "trades": "197"
    },
    {
      "date": "2026-07-16",
      "bid": "22.70",
      "ask": "22.85",
      "open": "22.90",
      "high": "23.20",
      "low": "22.65",
      "close": "22.65",
      "average": "22.8035",
      "volume": "22935",
      "turnover": "523025.2",
      "trades": "157"
    },
    {
      "date": "2026-07-17",
      "bid": "22.50",
      "ask": "23.15",
      "open": "22.70",
      "high": "22.75",
      "low": "22.25",
      "close": "22.50",
      "average": "22.4412",
      "volume": "68238",
      "turnover": "1531403.84",
      "trades": "255"
    },
    {
      "date": "2026-07-20",
      "bid": "22.55",
      "ask": "22.75",
      "open": "23.30",
      "high": "23.30",
      "low": "22.50",
      "close": "22.65",
      "average": "22.7111",
      "volume": "29580",
      "turnover": "671875.98",
      "trades": "126"
    },
    {
      "date": "2026-07-21",
      "bid": "22.70",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.00",
      "low": "22.40",
      "close": "22.90",
      "average": "22.7261",
      "volume": "24923",
      "turnover": "566420.9",
      "trades": "110"
    },
    {
      "date": "2026-07-22",
      "bid": "22.60",
      "ask": "22.80",
      "open": "22.70",
      "high": "23.05",
      "low": "22.55",
      "close": "22.55",
      "average": "22.7809",
      "volume": "35901",
      "turnover": "818006.62",
      "trades": "168"
    },
    {
      "date": "2026-07-23",
      "bid": "22.05",
      "ask": "22.30",
      "open": "22.60",
      "high": "22.60",
      "low": "22.00",
      "close": "22.20",
      "average": "22.2189",
      "volume": "58796",
      "turnover": "1306366.88",
      "trades": "260"
    },
    {
      "date": "2026-07-24",
      "bid": "22.60",
      "ask": "22.65",
      "open": "22.30",
      "high": "22.85",
      "low": "22.05",
      "close": "22.60",
      "average": "22.4658",
      "volume": "48931",
      "turnover": "1098869.99",
      "trades": "243"
    },
    {
      "date": "2026-07-27",
      "bid": "23.35",
      "ask": "23.55",
      "open": "22.65",
      "high": "23.55",
      "low": "22.65",
      "close": "23.40",
      "average": "23.2661",
      "volume": "65383",
      "turnover": "1521199.48",
      "trades": "228"
    },
    {
      "date": "2026-07-28",
      "bid": "23.35",
      "ask": "23.50",
      "open": "23.55",
      "high": "24.05",
      "low": "22.85",
      "close": "23.35",
      "average": "23.423",
      "volume": "71822",
      "turnover": "1682803.63",
      "trades": "272"
    },
    {
      "date": "2026-07-29",
      "bid": "23.05",
      "ask": "23.25",
      "open": "23.30",
      "high": "23.60",
      "low": "23.00",
      "close": "23.05",
      "average": "23.2379",
      "volume": "53473",
      "turnover": "1242944.8",
      "trades": "213"
    },
    {
      "date": "2026-07-30",
      "bid": "23.00",
      "ask": "23.20",
      "open": "23.30",
      "high": "23.30",
      "low": "22.65",
      "close": "23.20",
      "average": "22.9369",
      "volume": "33303",
      "turnover": "764210.84",
      "trades": "154"
    },
    {
      "date": "2026-07-31",
      "bid": "23.05",
      "ask": "23.15",
      "open": "23.20",
      "high": "23.45",
      "low": "22.80",
      "close": "22.95",
      "average": "23.1543",
      "volume": "34018",
      "turnover": "787786.45",
      "trades": "187"
    },
    {
      "date": "2026-08-03",
      "bid": "22.55",
      "ask": "22.75",
      "open": "22.95",
      "high": "23.05",
      "low": "22.45",
      "close": "22.75",
      "average": "22.6595",
      "volume": "27375",
      "turnover": "620281.2",
      "trades": "174"
    },
    {
      "date": "2026-08-04",
      "bid": "22.90",
      "ask": "23.15",
      "open": "22.75",
      "high": "23.45",
      "low": "22.65",
      "close": "23.05",
      "average": "23.0419",
      "volume": "36641",
      "turnover": "844385.22",
      "trades": "180"
    },
    {
      "date": "2026-08-05",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.05",
      "high": "23.30",
      "low": "22.55",
      "close": "22.75",
      "average": "22.8976",
      "volume": "69450",
      "turnover": "1590282.18",
      "trades": "213"
    }
  ]
}