{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX617236/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/crad-b?id=TX617236",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX617236",
    "asset_class": "SHARES",
    "isin": "SE0002016352",
    "symbol": "CRAD B",
    "company": "C-RAD B",
    "market": null,
    "last_sale_price": "SEK 35.60",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "59.30",
      "ask": "59.70",
      "open": "58.50",
      "high": "59.70",
      "low": "57.50",
      "close": "59.70",
      "average": "58.5858",
      "volume": "33561",
      "turnover": "1966198.3",
      "trades": "206"
    },
    {
      "date": "2021-08-10",
      "bid": "58.60",
      "ask": "59.10",
      "open": "59.70",
      "high": "60.00",
      "low": "58.60",
      "close": "59.00",
      "average": "59.4362",
      "volume": "23156",
      "turnover": "1376303.6",
      "trades": "143"
    },
    {
      "date": "2021-08-11",
      "bid": "61.10",
      "ask": "61.60",
      "open": "59.00",
      "high": "61.60",
      "low": "58.20",
      "close": "61.60",
      "average": "60.2705",
      "volume": "68598",
      "turnover": "4134434.2",
      "trades": "279"
    },
    {
      "date": "2021-08-12",
      "bid": "60.90",
      "ask": "61.30",
      "open": "62.70",
      "high": "62.70",
      "low": "60.60",
      "close": "60.90",
      "average": "61.4829",
      "volume": "40253",
      "turnover": "2474873.1",
      "trades": "201"
    },
    {
      "date": "2021-08-13",
      "bid": "60.60",
      "ask": "61.10",
      "open": "61.00",
      "high": "61.60",
      "low": "60.30",
      "close": "60.70",
      "average": "60.7889",
      "volume": "19291",
      "turnover": "1172678.7",
      "trades": "133"
    },
    {
      "date": "2021-08-16",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.70",
      "high": "60.70",
      "low": "58.90",
      "close": "59.40",
      "average": "59.3831",
      "volume": "33369",
      "turnover": "1981555.3",
      "trades": "131"
    },
    {
      "date": "2021-08-17",
      "bid": "58.70",
      "ask": "59.20",
      "open": "59.40",
      "high": "59.60",
      "low": "58.00",
      "close": "59.20",
      "average": "58.8143",
      "volume": "28135",
      "turnover": "1654741.2",
      "trades": "128"
    },
    {
      "date": "2021-08-18",
      "bid": "59.30",
      "ask": "59.70",
      "open": "59.10",
      "high": "60.00",
      "low": "59.00",
      "close": "59.80",
      "average": "59.5456",
      "volume": "24811",
      "turnover": "1477387.1",
      "trades": "110"
    },
    {
      "date": "2021-08-19",
      "bid": "58.10",
      "ask": "60.10",
      "open": "59.80",
      "high": "60.10",
      "low": "57.70",
      "close": "59.60",
      "average": "58.4607",
      "volume": "38847",
      "turnover": "2271022.2",
      "trades": "173"
    },
    {
      "date": "2021-08-20",
      "bid": "59.50",
      "ask": "59.80",
      "open": "59.60",
      "high": "60.00",
      "low": "58.20",
      "close": "60.00",
      "average": "59.1937",
      "volume": "19710",
      "turnover": "1166708",
      "trades": "121"
    },
    {
      "date": "2021-08-23",
      "bid": "59.90",
      "ask": "60.40",
      "open": "59.90",
      "high": "60.70",
      "low": "59.10",
      "close": "60.50",
      "average": "59.6076",
      "volume": "28965",
      "turnover": "1726534.2",
      "trades": "126"
    },
    {
      "date": "2021-08-24",
      "bid": "59.30",
      "ask": "60.10",
      "open": "60.40",
      "high": "60.90",
      "low": "59.20",
      "close": "59.30",
      "average": "59.9494",
      "volume": "23251",
      "turnover": "1393883.7",
      "trades": "106"
    },
    {
      "date": "2021-08-25",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.60",
      "high": "60.70",
      "low": "59.40",
      "close": "60.00",
      "average": "59.9989",
      "volume": "27070",
      "turnover": "1624322.2",
      "trades": "113"
    },
    {
      "date": "2021-08-26",
      "bid": "61.40",
      "ask": "61.60",
      "open": "60.00",
      "high": "61.70",
      "low": "60.00",
      "close": "61.60",
      "average": "60.9977",
      "volume": "52589",
      "turnover": "3207810.6",
      "trades": "227"
    },
    {
      "date": "2021-08-27",
      "bid": "65.10",
      "ask": "65.40",
      "open": "61.60",
      "high": "66.00",
      "low": "61.60",
      "close": "65.40",
      "average": "64.0565",
      "volume": "183315",
      "turnover": "11742508.4",
      "trades": "511"
    },
    {
      "date": "2021-08-30",
      "bid": "66.30",
      "ask": "66.80",
      "open": "65.40",
      "high": "67.40",
      "low": "64.70",
      "close": "66.70",
      "average": "66.3034",
      "volume": "126239",
      "turnover": "8370074.7",
      "trades": "475"
    },
    {
      "date": "2021-08-31",
      "bid": "64.90",
      "ask": "65.20",
      "open": "66.70",
      "high": "67.00",
      "low": "64.70",
      "close": "64.90",
      "average": "65.8427",
      "volume": "72118",
      "turnover": "4749174.4",
      "trades": "317"
    },
    {
      "date": "2021-09-01",
      "bid": "64.30",
      "ask": "64.90",
      "open": "65.50",
      "high": "66.10",
      "low": "63.10",
      "close": "64.30",
      "average": "64.5947",
      "volume": "31347",
      "turnover": "2024850.6",
      "trades": "170"
    },
    {
      "date": "2021-09-02",
      "bid": "66.10",
      "ask": "66.20",
      "open": "65.00",
      "high": "66.30",
      "low": "65.00",
      "close": "66.30",
      "average": "65.8293",
      "volume": "37999",
      "turnover": "2501448.79",
      "trades": "205"
    },
    {
      "date": "2021-09-03",
      "bid": "65.20",
      "ask": "65.50",
      "open": "66.80",
      "high": "66.90",
      "low": "65.00",
      "close": "65.60",
      "average": "65.6731",
      "volume": "24999",
      "turnover": "1641761.2",
      "trades": "135"
    },
    {
      "date": "2021-09-06",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.40",
      "high": "66.40",
      "low": "64.10",
      "close": "65.10",
      "average": "65.3002",
      "volume": "16899",
      "turnover": "1103508.6",
      "trades": "123"
    },
    {
      "date": "2021-09-07",
      "bid": "64.90",
      "ask": "65.10",
      "open": "65.10",
      "high": "65.50",
      "low": "63.30",
      "close": "65.10",
      "average": "64.403",
      "volume": "14900",
      "turnover": "959604",
      "trades": "102"
    },
    {
      "date": "2021-09-08",
      "bid": "62.80",
      "ask": "62.90",
      "open": "65.10",
      "high": "65.10",
      "low": "62.80",
      "close": "62.80",
      "average": "63.7748",
      "volume": "11440",
      "turnover": "729583.9",
      "trades": "112"
    },
    {
      "date": "2021-09-09",
      "bid": "64.60",
      "ask": "64.90",
      "open": "62.00",
      "high": "65.30",
      "low": "61.00",
      "close": "64.90",
      "average": "62.8404",
      "volume": "54350",
      "turnover": "3415378.4",
      "trades": "222"
    },
    {
      "date": "2021-09-10",
      "bid": "62.80",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "62.80",
      "close": "63.50",
      "average": "63.7092",
      "volume": "20704",
      "turnover": "1319035.5",
      "trades": "124"
    },
    {
      "date": "2021-09-13",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.50",
      "high": "63.70",
      "low": "62.00",
      "close": "62.50",
      "average": "62.6157",
      "volume": "32913",
      "turnover": "2060871.4",
      "trades": "182"
    },
    {
      "date": "2021-09-14",
      "bid": "62.60",
      "ask": "63.10",
      "open": "62.50",
      "high": "63.80",
      "low": "61.50",
      "close": "63.10",
      "average": "62.3581",
      "volume": "23581",
      "turnover": "1470466.4",
      "trades": "116"
    },
    {
      "date": "2021-09-15",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.90",
      "high": "63.90",
      "low": "61.90",
      "close": "62.10",
      "average": "62.5001",
      "volume": "25232",
      "turnover": "1577003.7",
      "trades": "150"
    },
    {
      "date": "2021-09-16",
      "bid": "62.40",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.90",
      "low": "62.10",
      "close": "62.90",
      "average": "62.7972",
      "volume": "21968",
      "turnover": "1379528.2",
      "trades": "136"
    },
    {
      "date": "2021-09-17",
      "bid": "63.30",
      "ask": "63.90",
      "open": "63.10",
      "high": "64.90",
      "low": "63.10",
      "close": "63.30",
      "average": "63.8466",
      "volume": "21882",
      "turnover": "1397090.5",
      "trades": "136"
    },
    {
      "date": "2021-09-20",
      "bid": "60.70",
      "ask": "62.70",
      "open": "63.30",
      "high": "63.80",
      "low": "59.50",
      "close": "62.90",
      "average": "61.4588",
      "volume": "55126",
      "turnover": "3387976.1",
      "trades": "241"
    },
    {
      "date": "2021-09-21",
      "bid": "59.30",
      "ask": "60.10",
      "open": "62.70",
      "high": "62.70",
      "low": "59.20",
      "close": "60.10",
      "average": "60.9324",
      "volume": "40279",
      "turnover": "2454296.2",
      "trades": "170"
    },
    {
      "date": "2021-09-22",
      "bid": "60.90",
      "ask": "61.70",
      "open": "60.20",
      "high": "62.10",
      "low": "59.50",
      "close": "61.70",
      "average": "60.5598",
      "volume": "38877",
      "turnover": "2354384.6",
      "trades": "144"
    },
    {
      "date": "2021-09-23",
      "bid": "60.60",
      "ask": "60.90",
      "open": "62.00",
      "high": "62.20",
      "low": "60.50",
      "close": "61.00",
      "average": "61.0069",
      "volume": "35201",
      "turnover": "2147503.5",
      "trades": "107"
    },
    {
      "date": "2021-09-24",
      "bid": "59.50",
      "ask": "59.90",
      "open": "60.90",
      "high": "60.90",
      "low": "59.70",
      "close": "59.90",
      "average": "60.02",
      "volume": "34241",
      "turnover": "2055143.4",
      "trades": "114"
    },
    {
      "date": "2021-09-27",
      "bid": "59.10",
      "ask": "59.50",
      "open": "59.90",
      "high": "60.40",
      "low": "57.40",
      "close": "59.10",
      "average": "59.4796",
      "volume": "50632",
      "turnover": "3011571.2",
      "trades": "206"
    },
    {
      "date": "2021-09-28",
      "bid": "56.70",
      "ask": "57.00",
      "open": "59.10",
      "high": "59.10",
      "low": "55.70",
      "close": "57.00",
      "average": "57.1753",
      "volume": "84591",
      "turnover": "4836519.9",
      "trades": "262"
    },
    {
      "date": "2021-09-29",
      "bid": "55.90",
      "ask": "56.50",
      "open": "56.90",
      "high": "57.80",
      "low": "55.70",
      "close": "55.90",
      "average": "56.6895",
      "volume": "36435",
      "turnover": "2065481.4",
      "trades": "173"
    },
    {
      "date": "2021-09-30",
      "bid": "57.90",
      "ask": "58.90",
      "open": "55.70",
      "high": "59.10",
      "low": "55.30",
      "close": "58.60",
      "average": "56.557",
      "volume": "34692",
      "turnover": "1962073.9",
      "trades": "134"
    },
    {
      "date": "2021-10-01",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.90",
      "high": "58.90",
      "low": "55.50",
      "close": "57.40",
      "average": "57.5613",
      "volume": "97035",
      "turnover": "5585459",
      "trades": "219"
    },
    {
      "date": "2021-10-04",
      "bid": "57.70",
      "ask": "58.80",
      "open": "56.30",
      "high": "60.90",
      "low": "56.30",
      "close": "57.80",
      "average": "57.9422",
      "volume": "87590",
      "turnover": "5075155.9",
      "trades": "290"
    },
    {
      "date": "2021-10-05",
      "bid": "58.10",
      "ask": "58.90",
      "open": "57.80",
      "high": "59.90",
      "low": "57.30",
      "close": "58.90",
      "average": "58.2831",
      "volume": "27005",
      "turnover": "1573935.3",
      "trades": "125"
    },
    {
      "date": "2021-10-06",
      "bid": "57.20",
      "ask": "57.30",
      "open": "58.80",
      "high": "58.80",
      "low": "55.00",
      "close": "57.20",
      "average": "56.2637",
      "volume": "158544",
      "turnover": "8920275.6",
      "trades": "356"
    },
    {
      "date": "2021-10-07",
      "bid": "56.10",
      "ask": "56.70",
      "open": "57.80",
      "high": "58.40",
      "low": "55.80",
      "close": "56.00",
      "average": "56.7309",
      "volume": "29700",
      "turnover": "1684907.5",
      "trades": "109"
    },
    {
      "date": "2021-10-08",
      "bid": "55.00",
      "ask": "55.80",
      "open": "54.30",
      "high": "56.40",
      "low": "53.20",
      "close": "55.30",
      "average": "55.5242",
      "volume": "44401",
      "turnover": "2465331.79",
      "trades": "168"
    },
    {
      "date": "2021-10-11",
      "bid": "55.60",
      "ask": "56.50",
      "open": "55.40",
      "high": "56.60",
      "low": "54.60",
      "close": "56.50",
      "average": "55.2512",
      "volume": "43906",
      "turnover": "2425860.7",
      "trades": "157"
    },
    {
      "date": "2021-10-12",
      "bid": "55.90",
      "ask": "56.30",
      "open": "56.50",
      "high": "58.00",
      "low": "55.00",
      "close": "55.80",
      "average": "56.9022",
      "volume": "28107",
      "turnover": "1599351.2",
      "trades": "104"
    },
    {
      "date": "2021-10-13",
      "bid": "56.20",
      "ask": "57.50",
      "open": "55.80",
      "high": "57.80",
      "low": "55.70",
      "close": "57.50",
      "average": "56.7942",
      "volume": "58318",
      "turnover": "3312122.7",
      "trades": "154"
    },
    {
      "date": "2021-10-14",
      "bid": "58.50",
      "ask": "58.90",
      "open": "58.80",
      "high": "58.90",
      "low": "56.60",
      "close": "58.50",
      "average": "57.3313",
      "volume": "100115",
      "turnover": "5739720.2",
      "trades": "127"
    },
    {
      "date": "2021-10-15",
      "bid": "57.20",
      "ask": "57.80",
      "open": "58.50",
      "high": "58.80",
      "low": "57.00",
      "close": "57.30",
      "average": "57.9357",
      "volume": "36975",
      "turnover": "2142171.5",
      "trades": "117"
    },
    {
      "date": "2021-10-18",
      "bid": "56.90",
      "ask": "57.30",
      "open": "58.80",
      "high": "58.80",
      "low": "56.50",
      "close": "57.20",
      "average": "57.0671",
      "volume": "24086",
      "turnover": "1374517.5",
      "trades": "115"
    },
    {
      "date": "2021-10-19",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.10",
      "high": "57.80",
      "low": "56.50",
      "close": "57.50",
      "average": "57.2101",
      "volume": "21197",
      "turnover": "1212682.1",
      "trades": "108"
    },
    {
      "date": "2021-10-20",
      "bid": "58.00",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.60",
      "low": "57.50",
      "close": "58.10",
      "average": "57.9136",
      "volume": "14404",
      "turnover": "834187.2",
      "trades": "78"
    },
    {
      "date": "2021-10-21",
      "bid": "58.50",
      "ask": "59.30",
      "open": "58.10",
      "high": "59.60",
      "low": "57.60",
      "close": "58.60",
      "average": "58.6254",
      "volume": "20260",
      "turnover": "1187750.39",
      "trades": "109"
    },
    {
      "date": "2021-10-22",
      "bid": "58.30",
      "ask": "58.70",
      "open": "59.40",
      "high": "59.40",
      "low": "57.80",
      "close": "58.60",
      "average": "58.5415",
      "volume": "16056",
      "turnover": "939942.1",
      "trades": "104"
    },
    {
      "date": "2021-10-25",
      "bid": "58.00",
      "ask": "58.80",
      "open": "58.60",
      "high": "59.50",
      "low": "57.50",
      "close": "58.70",
      "average": "58.3644",
      "volume": "55839",
      "turnover": "3259007.5",
      "trades": "162"
    },
    {
      "date": "2021-10-26",
      "bid": "58.10",
      "ask": "58.80",
      "open": "58.70",
      "high": "58.80",
      "low": "57.40",
      "close": "58.30",
      "average": "58.2527",
      "volume": "62215",
      "turnover": "3624194.2",
      "trades": "186"
    },
    {
      "date": "2021-10-27",
      "bid": "56.30",
      "ask": "57.20",
      "open": "58.20",
      "high": "58.50",
      "low": "56.00",
      "close": "56.40",
      "average": "57.2248",
      "volume": "46764",
      "turnover": "2676062",
      "trades": "237"
    },
    {
      "date": "2021-10-28",
      "bid": "57.20",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.30",
      "low": "55.30",
      "close": "57.90",
      "average": "57.217",
      "volume": "190594",
      "turnover": "10905213.4",
      "trades": "470"
    },
    {
      "date": "2021-10-29",
      "bid": "58.60",
      "ask": "58.80",
      "open": "57.80",
      "high": "58.70",
      "low": "56.20",
      "close": "58.60",
      "average": "57.5022",
      "volume": "41863",
      "turnover": "2407214.5",
      "trades": "201"
    },
    {
      "date": "2021-11-01",
      "bid": "57.10",
      "ask": "57.50",
      "open": "58.60",
      "high": "59.00",
      "low": "57.10",
      "close": "57.10",
      "average": "58.0702",
      "volume": "57514",
      "turnover": "3339847.5",
      "trades": "259"
    },
    {
      "date": "2021-11-02",
      "bid": "55.80",
      "ask": "56.20",
      "open": "57.20",
      "high": "57.40",
      "low": "55.60",
      "close": "55.80",
      "average": "56.1401",
      "volume": "43724",
      "turnover": "2454669.9",
      "trades": "203"
    },
    {
      "date": "2021-11-03",
      "bid": "54.30",
      "ask": "54.70",
      "open": "55.90",
      "high": "56.40",
      "low": "53.60",
      "close": "54.20",
      "average": "54.5748",
      "volume": "92788",
      "turnover": "5063783.45",
      "trades": "314"
    },
    {
      "date": "2021-11-04",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.50",
      "high": "54.90",
      "low": "53.10",
      "close": "53.70",
      "average": "54.1525",
      "volume": "94568",
      "turnover": "5121656.09",
      "trades": "356"
    },
    {
      "date": "2021-11-05",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.70",
      "high": "54.20",
      "low": "52.70",
      "close": "53.50",
      "average": "53.5772",
      "volume": "52865",
      "turnover": "2832335",
      "trades": "237"
    },
    {
      "date": "2021-11-08",
      "bid": "53.40",
      "ask": "53.70",
      "open": "53.00",
      "high": "53.90",
      "low": "51.50",
      "close": "53.30",
      "average": "52.7927",
      "volume": "71294",
      "turnover": "3763676.03",
      "trades": "265"
    },
    {
      "date": "2021-11-09",
      "bid": "53.30",
      "ask": "53.40",
      "open": "53.30",
      "high": "53.70",
      "low": "52.30",
      "close": "53.40",
      "average": "53.2472",
      "volume": "38651",
      "turnover": "2058058.2",
      "trades": "215"
    },
    {
      "date": "2021-11-10",
      "bid": "53.10",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.40",
      "low": "52.70",
      "close": "53.10",
      "average": "53.1896",
      "volume": "20929",
      "turnover": "1113204.6",
      "trades": "109"
    },
    {
      "date": "2021-11-11",
      "bid": "54.40",
      "ask": "54.80",
      "open": "53.10",
      "high": "54.90",
      "low": "52.70",
      "close": "54.80",
      "average": "53.8018",
      "volume": "45354",
      "turnover": "2440125.9",
      "trades": "162"
    },
    {
      "date": "2021-11-12",
      "bid": "54.10",
      "ask": "54.90",
      "open": "54.90",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.5677",
      "volume": "29640",
      "turnover": "1617387.7",
      "trades": "105"
    },
    {
      "date": "2021-11-15",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.00",
      "high": "54.90",
      "low": "54.00",
      "close": "54.50",
      "average": "54.4793",
      "volume": "15209",
      "turnover": "828575.6",
      "trades": "80"
    },
    {
      "date": "2021-11-16",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.10",
      "low": "53.80",
      "close": "54.10",
      "average": "54.2523",
      "volume": "20248",
      "turnover": "1098500.6",
      "trades": "101"
    },
    {
      "date": "2021-11-17",
      "bid": "53.90",
      "ask": "54.20",
      "open": "54.10",
      "high": "54.50",
      "low": "53.70",
      "close": "54.20",
      "average": "54.0366",
      "volume": "9029",
      "turnover": "487896.2",
      "trades": "78"
    },
    {
      "date": "2021-11-18",
      "bid": "53.80",
      "ask": "54.30",
      "open": "54.20",
      "high": "54.90",
      "low": "53.80",
      "close": "53.80",
      "average": "54.1332",
      "volume": "35834",
      "turnover": "1939808.9",
      "trades": "100"
    },
    {
      "date": "2021-11-19",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.40",
      "low": "53.60",
      "close": "53.80",
      "average": "53.772",
      "volume": "9413",
      "turnover": "506156.1",
      "trades": "63"
    },
    {
      "date": "2021-11-22",
      "bid": "52.10",
      "ask": "52.50",
      "open": "53.80",
      "high": "54.00",
      "low": "50.00",
      "close": "52.10",
      "average": "52.5579",
      "volume": "41293",
      "turnover": "2170272.79",
      "trades": "164"
    },
    {
      "date": "2021-11-23",
      "bid": "51.10",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.90",
      "low": "51.00",
      "close": "51.00",
      "average": "51.6564",
      "volume": "49827",
      "turnover": "2573884.9",
      "trades": "264"
    },
    {
      "date": "2021-11-24",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.80",
      "low": "49.50",
      "close": "51.20",
      "average": "51.1585",
      "volume": "94249",
      "turnover": "4821634.34",
      "trades": "118"
    },
    {
      "date": "2021-11-25",
      "bid": "51.10",
      "ask": "51.50",
      "open": "52.20",
      "high": "52.40",
      "low": "50.10",
      "close": "51.30",
      "average": "50.7853",
      "volume": "23399",
      "turnover": "1188324.89",
      "trades": "135"
    },
    {
      "date": "2021-11-26",
      "bid": "49.70",
      "ask": "49.85",
      "open": "49.10",
      "high": "51.10",
      "low": "48.95",
      "close": "49.70",
      "average": "50.0608",
      "volume": "55821",
      "turnover": "2794445.75",
      "trades": "187"
    },
    {
      "date": "2021-11-29",
      "bid": "49.25",
      "ask": "49.50",
      "open": "49.75",
      "high": "51.60",
      "low": "49.10",
      "close": "49.20",
      "average": "49.8213",
      "volume": "31603",
      "turnover": "1574502.95",
      "trades": "119"
    },
    {
      "date": "2021-11-30",
      "bid": "49.00",
      "ask": "49.40",
      "open": "50.20",
      "high": "50.20",
      "low": "47.25",
      "close": "49.35",
      "average": "48.2806",
      "volume": "56632",
      "turnover": "2734224.3",
      "trades": "275"
    },
    {
      "date": "2021-12-01",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.40",
      "high": "50.00",
      "low": "48.15",
      "close": "49.85",
      "average": "49.1388",
      "volume": "32238",
      "turnover": "1584137.55",
      "trades": "106"
    },
    {
      "date": "2021-12-02",
      "bid": "48.05",
      "ask": "48.35",
      "open": "49.85",
      "high": "50.00",
      "low": "47.50",
      "close": "47.90",
      "average": "48.3587",
      "volume": "30830",
      "turnover": "1490897.45",
      "trades": "149"
    },
    {
      "date": "2021-12-03",
      "bid": "45.70",
      "ask": "46.00",
      "open": "48.05",
      "high": "49.00",
      "low": "45.00",
      "close": "45.50",
      "average": "46.8895",
      "volume": "37865",
      "turnover": "1775470.95",
      "trades": "160"
    },
    {
      "date": "2021-12-06",
      "bid": "46.35",
      "ask": "46.60",
      "open": "47.95",
      "high": "47.95",
      "low": "45.50",
      "close": "46.75",
      "average": "46.2429",
      "volume": "60281",
      "turnover": "2787566.85",
      "trades": "181"
    },
    {
      "date": "2021-12-07",
      "bid": "47.15",
      "ask": "47.75",
      "open": "47.25",
      "high": "47.90",
      "low": "46.20",
      "close": "47.20",
      "average": "47.39",
      "volume": "28063",
      "turnover": "1329906.39",
      "trades": "110"
    },
    {
      "date": "2021-12-08",
      "bid": "48.10",
      "ask": "48.35",
      "open": "47.20",
      "high": "49.00",
      "low": "46.20",
      "close": "48.35",
      "average": "47.3294",
      "volume": "28089",
      "turnover": "1329435.05",
      "trades": "134"
    },
    {
      "date": "2021-12-09",
      "bid": "48.55",
      "ask": "48.85",
      "open": "49.00",
      "high": "49.15",
      "low": "47.85",
      "close": "48.35",
      "average": "48.5146",
      "volume": "35843",
      "turnover": "1738789.7",
      "trades": "171"
    },
    {
      "date": "2021-12-10",
      "bid": "48.65",
      "ask": "48.80",
      "open": "48.50",
      "high": "49.30",
      "low": "48.40",
      "close": "48.50",
      "average": "48.9181",
      "volume": "71592",
      "turnover": "3502148.15",
      "trades": "133"
    },
    {
      "date": "2021-12-13",
      "bid": "48.40",
      "ask": "48.65",
      "open": "49.00",
      "high": "49.95",
      "low": "48.40",
      "close": "48.70",
      "average": "48.9515",
      "volume": "25512",
      "turnover": "1248850.64",
      "trades": "147"
    },
    {
      "date": "2021-12-14",
      "bid": "47.65",
      "ask": "47.95",
      "open": "48.70",
      "high": "48.70",
      "low": "47.30",
      "close": "47.65",
      "average": "47.8744",
      "volume": "29061",
      "turnover": "1391277.05",
      "trades": "167"
    },
    {
      "date": "2021-12-15",
      "bid": "47.50",
      "ask": "47.90",
      "open": "47.65",
      "high": "48.00",
      "low": "46.75",
      "close": "47.50",
      "average": "47.3771",
      "volume": "23513",
      "turnover": "1113799.14",
      "trades": "147"
    },
    {
      "date": "2021-12-16",
      "bid": "46.75",
      "ask": "47.15",
      "open": "48.00",
      "high": "48.05",
      "low": "45.55",
      "close": "47.00",
      "average": "47.4424",
      "volume": "17706",
      "turnover": "840014.85",
      "trades": "120"
    },
    {
      "date": "2021-12-17",
      "bid": "46.35",
      "ask": "47.75",
      "open": "47.00",
      "high": "47.95",
      "low": "45.90",
      "close": "47.50",
      "average": "46.7625",
      "volume": "74711",
      "turnover": "3493673.4",
      "trades": "243"
    },
    {
      "date": "2021-12-20",
      "bid": "48.00",
      "ask": "48.35",
      "open": "47.35",
      "high": "48.80",
      "low": "45.55",
      "close": "47.75",
      "average": "47.5215",
      "volume": "87796",
      "turnover": "4172196.75",
      "trades": "275"
    },
    {
      "date": "2021-12-21",
      "bid": "50.60",
      "ask": "50.80",
      "open": "48.30",
      "high": "51.70",
      "low": "48.20",
      "close": "50.80",
      "average": "50.0933",
      "volume": "75409",
      "turnover": "3777482.45",
      "trades": "350"
    },
    {
      "date": "2021-12-22",
      "bid": "51.20",
      "ask": "51.60",
      "open": "53.80",
      "high": "53.80",
      "low": "50.60",
      "close": "51.70",
      "average": "51.2901",
      "volume": "15228",
      "turnover": "781045",
      "trades": "120"
    },
    {
      "date": "2021-12-23",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.70",
      "high": "53.10",
      "low": "51.70",
      "close": "52.70",
      "average": "52.4822",
      "volume": "18779",
      "turnover": "985562.5",
      "trades": "110"
    },
    {
      "date": "2021-12-27",
      "bid": "54.00",
      "ask": "54.50",
      "open": "52.70",
      "high": "55.20",
      "low": "52.30",
      "close": "54.40",
      "average": "53.7647",
      "volume": "24635",
      "turnover": "1324493.2",
      "trades": "179"
    },
    {
      "date": "2021-12-28",
      "bid": "53.10",
      "ask": "53.60",
      "open": "54.40",
      "high": "54.50",
      "low": "53.10",
      "close": "53.20",
      "average": "53.583",
      "volume": "20166",
      "turnover": "1080554.7",
      "trades": "108"
    },
    {
      "date": "2021-12-29",
      "bid": "52.90",
      "ask": "53.40",
      "open": "53.20",
      "high": "53.60",
      "low": "52.50",
      "close": "53.30",
      "average": "52.8985",
      "volume": "17793",
      "turnover": "941223.9",
      "trades": "113"
    },
    {
      "date": "2021-12-30",
      "bid": "55.20",
      "ask": "55.50",
      "open": "53.60",
      "high": "56.10",
      "low": "52.90",
      "close": "55.70",
      "average": "55.0249",
      "volume": "33190",
      "turnover": "1826276.1",
      "trades": "175"
    },
    {
      "date": "2022-01-03",
      "bid": "54.50",
      "ask": "54.90",
      "open": "55.50",
      "high": "55.50",
      "low": "54.20",
      "close": "54.30",
      "average": "54.8013",
      "volume": "46870",
      "turnover": "2568537.2",
      "trades": "213"
    },
    {
      "date": "2022-01-04",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.50",
      "high": "55.60",
      "low": "53.80",
      "close": "54.90",
      "average": "54.7043",
      "volume": "30244",
      "turnover": "1654477.2",
      "trades": "215"
    },
    {
      "date": "2022-01-05",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.50",
      "high": "55.30",
      "low": "53.60",
      "close": "53.60",
      "average": "54.327",
      "volume": "23331",
      "turnover": "1267503.39",
      "trades": "112"
    },
    {
      "date": "2022-01-07",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.60",
      "high": "53.60",
      "low": "51.70",
      "close": "53.60",
      "average": "52.6288",
      "volume": "36812",
      "turnover": "1937371.1",
      "trades": "180"
    },
    {
      "date": "2022-01-10",
      "bid": "50.30",
      "ask": "50.60",
      "open": "53.60",
      "high": "53.60",
      "low": "50.00",
      "close": "50.30",
      "average": "50.9683",
      "volume": "46743",
      "turnover": "2382413.2",
      "trades": "178"
    },
    {
      "date": "2022-01-11",
      "bid": "51.20",
      "ask": "51.60",
      "open": "50.20",
      "high": "51.60",
      "low": "49.35",
      "close": "51.60",
      "average": "50.7855",
      "volume": "31830",
      "turnover": "1616503.2",
      "trades": "133"
    },
    {
      "date": "2022-01-12",
      "bid": "51.00",
      "ask": "51.40",
      "open": "50.50",
      "high": "51.70",
      "low": "50.50",
      "close": "50.90",
      "average": "51.2022",
      "volume": "27911",
      "turnover": "1429104.7",
      "trades": "115"
    },
    {
      "date": "2022-01-13",
      "bid": "50.10",
      "ask": "50.40",
      "open": "51.80",
      "high": "51.90",
      "low": "48.70",
      "close": "50.30",
      "average": "50.785",
      "volume": "33245",
      "turnover": "1688348.85",
      "trades": "116"
    },
    {
      "date": "2022-01-14",
      "bid": "50.10",
      "ask": "51.00",
      "open": "50.30",
      "high": "51.00",
      "low": "48.65",
      "close": "50.80",
      "average": "49.8751",
      "volume": "32805",
      "turnover": "1636153.8",
      "trades": "162"
    },
    {
      "date": "2022-01-17",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.20",
      "high": "50.90",
      "low": "49.00",
      "close": "50.00",
      "average": "49.9359",
      "volume": "28426",
      "turnover": "1419477.35",
      "trades": "147"
    },
    {
      "date": "2022-01-18",
      "bid": "48.85",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.10",
      "low": "48.45",
      "close": "48.80",
      "average": "49.1367",
      "volume": "48130",
      "turnover": "2364948.6",
      "trades": "193"
    },
    {
      "date": "2022-01-19",
      "bid": "49.05",
      "ask": "49.30",
      "open": "48.60",
      "high": "49.50",
      "low": "48.25",
      "close": "49.15",
      "average": "48.8061",
      "volume": "21691",
      "turnover": "1058654",
      "trades": "77"
    },
    {
      "date": "2022-01-20",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.95",
      "high": "50.50",
      "low": "48.90",
      "close": "50.50",
      "average": "49.61",
      "volume": "16423",
      "turnover": "814745.05",
      "trades": "122"
    },
    {
      "date": "2022-01-21",
      "bid": "48.90",
      "ask": "49.20",
      "open": "49.95",
      "high": "50.30",
      "low": "48.90",
      "close": "48.90",
      "average": "49.5192",
      "volume": "27652",
      "turnover": "1369305.95",
      "trades": "160"
    },
    {
      "date": "2022-01-24",
      "bid": "47.00",
      "ask": "47.25",
      "open": "48.90",
      "high": "50.20",
      "low": "46.30",
      "close": "47.30",
      "average": "47.6407",
      "volume": "30054",
      "turnover": "1431794.85",
      "trades": "158"
    },
    {
      "date": "2022-01-25",
      "bid": "46.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "49.50",
      "low": "46.70",
      "close": "48.00",
      "average": "47.6625",
      "volume": "22327",
      "turnover": "1064160.05",
      "trades": "93"
    },
    {
      "date": "2022-01-26",
      "bid": "49.70",
      "ask": "50.00",
      "open": "49.75",
      "high": "50.30",
      "low": "48.45",
      "close": "50.30",
      "average": "49.2052",
      "volume": "39102",
      "turnover": "1924022.1",
      "trades": "275"
    },
    {
      "date": "2022-01-27",
      "bid": "52.40",
      "ask": "52.60",
      "open": "50.90",
      "high": "53.80",
      "low": "49.85",
      "close": "52.40",
      "average": "52.1003",
      "volume": "157349",
      "turnover": "8197927.15",
      "trades": "429"
    },
    {
      "date": "2022-01-28",
      "bid": "52.50",
      "ask": "52.60",
      "open": "53.40",
      "high": "54.30",
      "low": "50.60",
      "close": "52.30",
      "average": "52.3049",
      "volume": "64995",
      "turnover": "3399559.3",
      "trades": "279"
    },
    {
      "date": "2022-01-31",
      "bid": "52.00",
      "ask": "52.20",
      "open": "54.30",
      "high": "55.00",
      "low": "51.80",
      "close": "52.00",
      "average": "53.2432",
      "volume": "93945",
      "turnover": "5001936.7",
      "trades": "420"
    },
    {
      "date": "2022-02-01",
      "bid": "53.80",
      "ask": "54.70",
      "open": "53.20",
      "high": "56.10",
      "low": "52.50",
      "close": "53.90",
      "average": "54.1945",
      "volume": "103417",
      "turnover": "5604636.8",
      "trades": "351"
    },
    {
      "date": "2022-02-02",
      "bid": "52.50",
      "ask": "53.00",
      "open": "55.80",
      "high": "55.80",
      "low": "52.50",
      "close": "53.00",
      "average": "54.2341",
      "volume": "54580",
      "turnover": "2960095.8",
      "trades": "229"
    },
    {
      "date": "2022-02-03",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.10",
      "high": "53.20",
      "low": "51.90",
      "close": "52.40",
      "average": "52.5912",
      "volume": "34330",
      "turnover": "1805456.1",
      "trades": "165"
    },
    {
      "date": "2022-02-04",
      "bid": "51.30",
      "ask": "51.70",
      "open": "53.70",
      "high": "53.70",
      "low": "50.40",
      "close": "51.80",
      "average": "51.3977",
      "volume": "25013",
      "turnover": "1285609.5",
      "trades": "123"
    },
    {
      "date": "2022-02-07",
      "bid": "52.30",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.60",
      "low": "51.20",
      "close": "52.30",
      "average": "52.6481",
      "volume": "42522",
      "turnover": "2238704.4",
      "trades": "121"
    },
    {
      "date": "2022-02-08",
      "bid": "52.30",
      "ask": "52.60",
      "open": "52.50",
      "high": "53.20",
      "low": "52.30",
      "close": "52.30",
      "average": "52.7034",
      "volume": "21364",
      "turnover": "1125955.8",
      "trades": "88"
    },
    {
      "date": "2022-02-09",
      "bid": "52.20",
      "ask": "52.60",
      "open": "52.60",
      "high": "53.40",
      "low": "52.20",
      "close": "52.60",
      "average": "52.6466",
      "volume": "15872",
      "turnover": "835607.6",
      "trades": "63"
    },
    {
      "date": "2022-02-10",
      "bid": "51.90",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.30",
      "low": "50.60",
      "close": "51.60",
      "average": "51.4121",
      "volume": "75400",
      "turnover": "3878029.65",
      "trades": "172"
    },
    {
      "date": "2022-02-11",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.00",
      "high": "52.40",
      "low": "50.60",
      "close": "52.40",
      "average": "51.7438",
      "volume": "15393",
      "turnover": "796492",
      "trades": "68"
    },
    {
      "date": "2022-02-14",
      "bid": "50.20",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.20",
      "close": "49.75",
      "average": "49.7557",
      "volume": "86748",
      "turnover": "4316203.59",
      "trades": "269"
    },
    {
      "date": "2022-02-15",
      "bid": "50.10",
      "ask": "51.20",
      "open": "49.75",
      "high": "50.90",
      "low": "49.50",
      "close": "50.90",
      "average": "49.8944",
      "volume": "16339",
      "turnover": "815224.25",
      "trades": "83"
    },
    {
      "date": "2022-02-16",
      "bid": "48.85",
      "ask": "49.05",
      "open": "50.70",
      "high": "50.70",
      "low": "48.80",
      "close": "48.90",
      "average": "49.315",
      "volume": "33195",
      "turnover": "1637010.65",
      "trades": "118"
    },
    {
      "date": "2022-02-17",
      "bid": "46.95",
      "ask": "48.40",
      "open": "48.50",
      "high": "49.00",
      "low": "47.75",
      "close": "48.40",
      "average": "48.3859",
      "volume": "45501",
      "turnover": "2201608.25",
      "trades": "116"
    },
    {
      "date": "2022-02-18",
      "bid": "46.35",
      "ask": "46.50",
      "open": "48.35",
      "high": "48.45",
      "low": "46.10",
      "close": "46.35",
      "average": "47.1361",
      "volume": "54156",
      "turnover": "2552704.2",
      "trades": "152"
    },
    {
      "date": "2022-02-21",
      "bid": "45.05",
      "ask": "45.65",
      "open": "46.30",
      "high": "46.50",
      "low": "43.05",
      "close": "45.00",
      "average": "45.1056",
      "volume": "67999",
      "turnover": "3067134.85",
      "trades": "195"
    },
    {
      "date": "2022-02-22",
      "bid": "45.00",
      "ask": "45.35",
      "open": "43.15",
      "high": "48.60",
      "low": "43.00",
      "close": "45.00",
      "average": "45.6005",
      "volume": "38271",
      "turnover": "1745176.7",
      "trades": "145"
    },
    {
      "date": "2022-02-23",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.50",
      "high": "45.90",
      "low": "45.10",
      "close": "45.35",
      "average": "45.363",
      "volume": "44267",
      "turnover": "2008085.25",
      "trades": "129"
    },
    {
      "date": "2022-02-24",
      "bid": "43.25",
      "ask": "45.30",
      "open": "42.65",
      "high": "45.30",
      "low": "40.90",
      "close": "44.95",
      "average": "42.9409",
      "volume": "148586",
      "turnover": "6380409.65",
      "trades": "297"
    },
    {
      "date": "2022-02-25",
      "bid": "45.60",
      "ask": "45.85",
      "open": "44.95",
      "high": "47.55",
      "low": "43.75",
      "close": "45.70",
      "average": "44.9859",
      "volume": "46851",
      "turnover": "2107634.5",
      "trades": "126"
    },
    {
      "date": "2022-02-28",
      "bid": "44.65",
      "ask": "45.00",
      "open": "45.65",
      "high": "45.65",
      "low": "43.20",
      "close": "44.40",
      "average": "44.5383",
      "volume": "76819",
      "turnover": "3421386.5",
      "trades": "240"
    },
    {
      "date": "2022-03-01",
      "bid": "44.65",
      "ask": "44.70",
      "open": "44.40",
      "high": "45.25",
      "low": "44.00",
      "close": "44.50",
      "average": "44.5149",
      "volume": "65742",
      "turnover": "2926501.25",
      "trades": "240"
    },
    {
      "date": "2022-03-02",
      "bid": "45.20",
      "ask": "45.60",
      "open": "44.50",
      "high": "45.80",
      "low": "44.00",
      "close": "45.80",
      "average": "44.9291",
      "volume": "55694",
      "turnover": "2502278.79",
      "trades": "205"
    },
    {
      "date": "2022-03-03",
      "bid": "46.05",
      "ask": "47.00",
      "open": "46.00",
      "high": "48.30",
      "low": "45.30",
      "close": "46.95",
      "average": "46.6622",
      "volume": "85499",
      "turnover": "3991546.63",
      "trades": "200"
    },
    {
      "date": "2022-03-04",
      "bid": "45.95",
      "ask": "46.50",
      "open": "47.45",
      "high": "47.45",
      "low": "45.25",
      "close": "46.45",
      "average": "45.7211",
      "volume": "29250",
      "turnover": "1337343.39",
      "trades": "124"
    },
    {
      "date": "2022-03-07",
      "bid": "45.05",
      "ask": "45.40",
      "open": "44.60",
      "high": "45.95",
      "low": "43.15",
      "close": "45.05",
      "average": "44.6976",
      "volume": "134199",
      "turnover": "5998366.7",
      "trades": "274"
    },
    {
      "date": "2022-03-08",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.05",
      "high": "46.95",
      "low": "45.05",
      "close": "45.80",
      "average": "46.0844",
      "volume": "24035",
      "turnover": "1107638.14",
      "trades": "103"
    },
    {
      "date": "2022-03-09",
      "bid": "46.80",
      "ask": "47.10",
      "open": "46.20",
      "high": "47.80",
      "low": "44.55",
      "close": "46.75",
      "average": "46.7596",
      "volume": "32467",
      "turnover": "1518145.55",
      "trades": "132"
    },
    {
      "date": "2022-03-10",
      "bid": "46.00",
      "ask": "46.45",
      "open": "46.75",
      "high": "47.20",
      "low": "46.00",
      "close": "46.00",
      "average": "46.659",
      "volume": "19117",
      "turnover": "891979.55",
      "trades": "66"
    },
    {
      "date": "2022-03-11",
      "bid": "46.50",
      "ask": "47.05",
      "open": "46.05",
      "high": "47.80",
      "low": "46.00",
      "close": "47.20",
      "average": "47.0493",
      "volume": "27807",
      "turnover": "1308299.39",
      "trades": "104"
    },
    {
      "date": "2022-03-14",
      "bid": "46.80",
      "ask": "47.25",
      "open": "46.10",
      "high": "47.45",
      "low": "46.00",
      "close": "46.80",
      "average": "46.9125",
      "volume": "93475",
      "turnover": "4385148.5",
      "trades": "141"
    },
    {
      "date": "2022-03-15",
      "bid": "45.00",
      "ask": "45.40",
      "open": "46.60",
      "high": "46.60",
      "low": "44.90",
      "close": "45.30",
      "average": "45.3725",
      "volume": "28756",
      "turnover": "1304732.55",
      "trades": "114"
    },
    {
      "date": "2022-03-16",
      "bid": "46.15",
      "ask": "46.65",
      "open": "46.50",
      "high": "48.70",
      "low": "45.15",
      "close": "46.00",
      "average": "46.135",
      "volume": "72990",
      "turnover": "3367392.8",
      "trades": "237"
    },
    {
      "date": "2022-03-17",
      "bid": "47.85",
      "ask": "48.00",
      "open": "47.70",
      "high": "49.25",
      "low": "47.05",
      "close": "47.35",
      "average": "47.9502",
      "volume": "69080",
      "turnover": "3312396.85",
      "trades": "210"
    },
    {
      "date": "2022-03-18",
      "bid": "52.00",
      "ask": "52.40",
      "open": "47.55",
      "high": "52.70",
      "low": "47.55",
      "close": "52.00",
      "average": "50.4959",
      "volume": "186006",
      "turnover": "9392542.15",
      "trades": "629"
    },
    {
      "date": "2022-03-21",
      "bid": "50.40",
      "ask": "50.90",
      "open": "52.00",
      "high": "52.50",
      "low": "50.10",
      "close": "50.90",
      "average": "50.9524",
      "volume": "25686",
      "turnover": "1308762.3",
      "trades": "101"
    },
    {
      "date": "2022-03-22",
      "bid": "50.20",
      "ask": "50.50",
      "open": "50.50",
      "high": "50.80",
      "low": "49.40",
      "close": "50.50",
      "average": "50.0559",
      "volume": "20680",
      "turnover": "1035155.9",
      "trades": "100"
    },
    {
      "date": "2022-03-23",
      "bid": "49.65",
      "ask": "50.90",
      "open": "51.90",
      "high": "51.90",
      "low": "48.50",
      "close": "49.35",
      "average": "49.4254",
      "volume": "54221",
      "turnover": "2679895.29",
      "trades": "185"
    },
    {
      "date": "2022-03-24",
      "bid": "48.90",
      "ask": "49.50",
      "open": "48.65",
      "high": "49.55",
      "low": "48.65",
      "close": "49.45",
      "average": "49.2384",
      "volume": "16558",
      "turnover": "815289.65",
      "trades": "64"
    },
    {
      "date": "2022-03-25",
      "bid": "48.70",
      "ask": "50.50",
      "open": "48.05",
      "high": "50.90",
      "low": "48.05",
      "close": "48.75",
      "average": "49.0682",
      "volume": "16766",
      "turnover": "822676.7",
      "trades": "76"
    },
    {
      "date": "2022-03-28",
      "bid": "50.10",
      "ask": "50.80",
      "open": "48.75",
      "high": "51.70",
      "low": "48.70",
      "close": "50.80",
      "average": "49.9668",
      "volume": "42075",
      "turnover": "2102351.79",
      "trades": "163"
    },
    {
      "date": "2022-03-29",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.00",
      "high": "53.20",
      "low": "50.00",
      "close": "50.60",
      "average": "51.6135",
      "volume": "53588",
      "turnover": "2765866.4",
      "trades": "184"
    },
    {
      "date": "2022-03-30",
      "bid": "48.75",
      "ask": "49.10",
      "open": "50.60",
      "high": "50.60",
      "low": "48.60",
      "close": "48.75",
      "average": "49.1419",
      "volume": "48784",
      "turnover": "2397339.7",
      "trades": "191"
    },
    {
      "date": "2022-03-31",
      "bid": "50.70",
      "ask": "51.30",
      "open": "48.75",
      "high": "51.30",
      "low": "48.75",
      "close": "51.30",
      "average": "49.7213",
      "volume": "102767",
      "turnover": "5109266.55",
      "trades": "286"
    },
    {
      "date": "2022-04-01",
      "bid": "50.80",
      "ask": "51.40",
      "open": "51.40",
      "high": "51.70",
      "low": "50.00",
      "close": "50.80",
      "average": "51.2069",
      "volume": "34785",
      "turnover": "1781232.2",
      "trades": "143"
    },
    {
      "date": "2022-04-04",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.80",
      "high": "52.20",
      "low": "50.80",
      "close": "51.10",
      "average": "51.3999",
      "volume": "22453",
      "turnover": "1154081.3",
      "trades": "88"
    },
    {
      "date": "2022-04-05",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.10",
      "high": "52.10",
      "low": "50.50",
      "close": "50.60",
      "average": "51.1483",
      "volume": "40026",
      "turnover": "2047262.7",
      "trades": "146"
    },
    {
      "date": "2022-04-06",
      "bid": "51.10",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.50",
      "low": "50.30",
      "close": "51.40",
      "average": "51.1848",
      "volume": "38810",
      "turnover": "1986480.3",
      "trades": "142"
    },
    {
      "date": "2022-04-07",
      "bid": "52.50",
      "ask": "52.90",
      "open": "51.30",
      "high": "53.70",
      "low": "51.30",
      "close": "52.90",
      "average": "52.7433",
      "volume": "58671",
      "turnover": "3094501.1",
      "trades": "154"
    },
    {
      "date": "2022-04-08",
      "bid": "53.20",
      "ask": "53.30",
      "open": "52.90",
      "high": "54.20",
      "low": "52.90",
      "close": "53.30",
      "average": "53.5035",
      "volume": "18089",
      "turnover": "967824.4",
      "trades": "103"
    },
    {
      "date": "2022-04-11",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.30",
      "high": "54.10",
      "low": "52.20",
      "close": "53.40",
      "average": "53.1481",
      "volume": "33906",
      "turnover": "1802040.7",
      "trades": "111"
    },
    {
      "date": "2022-04-12",
      "bid": "53.90",
      "ask": "54.50",
      "open": "53.80",
      "high": "54.70",
      "low": "52.80",
      "close": "54.70",
      "average": "53.7484",
      "volume": "29989",
      "turnover": "1611860.4",
      "trades": "95"
    },
    {
      "date": "2022-04-13",
      "bid": "53.50",
      "ask": "53.80",
      "open": "54.50",
      "high": "55.00",
      "low": "52.40",
      "close": "53.50",
      "average": "53.3907",
      "volume": "19262",
      "turnover": "1028411.7",
      "trades": "96"
    },
    {
      "date": "2022-04-14",
      "bid": "53.60",
      "ask": "53.70",
      "open": "52.90",
      "high": "53.90",
      "low": "52.90",
      "close": "53.40",
      "average": "53.3313",
      "volume": "10328",
      "turnover": "550806",
      "trades": "44"
    },
    {
      "date": "2022-04-19",
      "bid": "52.30",
      "ask": "52.90",
      "open": "53.60",
      "high": "53.60",
      "low": "51.50",
      "close": "52.60",
      "average": "52.1433",
      "volume": "23252",
      "turnover": "1212436.6",
      "trades": "107"
    },
    {
      "date": "2022-04-20",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.10",
      "high": "53.70",
      "low": "52.10",
      "close": "52.80",
      "average": "52.9445",
      "volume": "29235",
      "turnover": "1547833.8",
      "trades": "85"
    },
    {
      "date": "2022-04-21",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.80",
      "high": "53.20",
      "low": "52.10",
      "close": "52.20",
      "average": "52.6707",
      "volume": "12139",
      "turnover": "639370",
      "trades": "59"
    },
    {
      "date": "2022-04-22",
      "bid": "51.50",
      "ask": "52.20",
      "open": "52.20",
      "high": "53.30",
      "low": "51.00",
      "close": "51.30",
      "average": "51.771",
      "volume": "28404",
      "turnover": "1470504.7",
      "trades": "94"
    },
    {
      "date": "2022-04-25",
      "bid": "50.50",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.50",
      "low": "49.75",
      "close": "51.50",
      "average": "50.2773",
      "volume": "13086",
      "turnover": "657928.25",
      "trades": "67"
    },
    {
      "date": "2022-04-26",
      "bid": "50.10",
      "ask": "50.60",
      "open": "50.10",
      "high": "51.80",
      "low": "50.10",
      "close": "50.60",
      "average": "51.0162",
      "volume": "44515",
      "turnover": "2270984.5",
      "trades": "138"
    },
    {
      "date": "2022-04-27",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.40",
      "high": "51.90",
      "low": "50.10",
      "close": "50.10",
      "average": "51.2083",
      "volume": "25943",
      "turnover": "1328496.2",
      "trades": "103"
    },
    {
      "date": "2022-04-28",
      "bid": "50.60",
      "ask": "51.40",
      "open": "50.20",
      "high": "51.80",
      "low": "50.10",
      "close": "50.40",
      "average": "50.6705",
      "volume": "26915",
      "turnover": "1363795.9",
      "trades": "120"
    },
    {
      "date": "2022-04-29",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.70",
      "high": "52.00",
      "low": "50.30",
      "close": "51.00",
      "average": "50.6984",
      "volume": "70885",
      "turnover": "3593759.3",
      "trades": "104"
    },
    {
      "date": "2022-05-02",
      "bid": "49.50",
      "ask": "49.60",
      "open": "50.10",
      "high": "50.70",
      "low": "49.20",
      "close": "49.80",
      "average": "49.8745",
      "volume": "35846",
      "turnover": "1787800.6",
      "trades": "135"
    },
    {
      "date": "2022-05-03",
      "bid": "49.20",
      "ask": "49.60",
      "open": "49.80",
      "high": "50.60",
      "low": "49.20",
      "close": "49.60",
      "average": "49.9133",
      "volume": "12682",
      "turnover": "633000",
      "trades": "85"
    },
    {
      "date": "2022-05-04",
      "bid": "49.50",
      "ask": "49.90",
      "open": "49.10",
      "high": "50.00",
      "low": "48.65",
      "close": "49.90",
      "average": "49.2994",
      "volume": "28341",
      "turnover": "1397195.05",
      "trades": "105"
    },
    {
      "date": "2022-05-05",
      "bid": "49.20",
      "ask": "49.45",
      "open": "49.95",
      "high": "51.60",
      "low": "49.05",
      "close": "49.20",
      "average": "50.1809",
      "volume": "78136",
      "turnover": "3920933.85",
      "trades": "224"
    },
    {
      "date": "2022-05-06",
      "bid": "43.55",
      "ask": "44.00",
      "open": "45.05",
      "high": "45.55",
      "low": "42.95",
      "close": "43.35",
      "average": "44.3413",
      "volume": "327475",
      "turnover": "14520652.75",
      "trades": "627"
    },
    {
      "date": "2022-05-09",
      "bid": "38.80",
      "ask": "39.45",
      "open": "42.95",
      "high": "44.65",
      "low": "38.40",
      "close": "38.70",
      "average": "39.9416",
      "volume": "183679",
      "turnover": "7336430.55",
      "trades": "431"
    },
    {
      "date": "2022-05-10",
      "bid": "37.05",
      "ask": "37.20",
      "open": "38.75",
      "high": "39.10",
      "low": "36.10",
      "close": "37.30",
      "average": "37.4299",
      "volume": "127931",
      "turnover": "4788440.59",
      "trades": "325"
    },
    {
      "date": "2022-05-11",
      "bid": "37.35",
      "ask": "37.50",
      "open": "37.30",
      "high": "38.45",
      "low": "35.00",
      "close": "37.50",
      "average": "37.2481",
      "volume": "79840",
      "turnover": "2973886.3",
      "trades": "221"
    },
    {
      "date": "2022-05-12",
      "bid": "38.05",
      "ask": "38.35",
      "open": "36.20",
      "high": "39.35",
      "low": "35.60",
      "close": "38.05",
      "average": "38.5218",
      "volume": "170148",
      "turnover": "6554403.9",
      "trades": "236"
    },
    {
      "date": "2022-05-13",
      "bid": "37.75",
      "ask": "38.00",
      "open": "38.35",
      "high": "39.80",
      "low": "37.00",
      "close": "38.00",
      "average": "38.2507",
      "volume": "33588",
      "turnover": "1284765.2",
      "trades": "106"
    },
    {
      "date": "2022-05-16",
      "bid": "38.30",
      "ask": "38.65",
      "open": "38.05",
      "high": "38.65",
      "low": "37.65",
      "close": "38.65",
      "average": "38.1613",
      "volume": "18967",
      "turnover": "723805.2",
      "trades": "75"
    },
    {
      "date": "2022-05-17",
      "bid": "37.90",
      "ask": "38.25",
      "open": "38.70",
      "high": "39.40",
      "low": "37.90",
      "close": "38.25",
      "average": "38.6009",
      "volume": "16142",
      "turnover": "623095.7",
      "trades": "89"
    },
    {
      "date": "2022-05-18",
      "bid": "37.45",
      "ask": "37.90",
      "open": "38.25",
      "high": "38.65",
      "low": "37.50",
      "close": "37.50",
      "average": "38.1854",
      "volume": "26231",
      "turnover": "1001641",
      "trades": "107"
    },
    {
      "date": "2022-05-19",
      "bid": "38.80",
      "ask": "39.00",
      "open": "37.45",
      "high": "39.35",
      "low": "37.25",
      "close": "39.15",
      "average": "38.3556",
      "volume": "20922",
      "turnover": "802476.8",
      "trades": "110"
    },
    {
      "date": "2022-05-20",
      "bid": "40.70",
      "ask": "40.80",
      "open": "38.55",
      "high": "41.45",
      "low": "38.55",
      "close": "40.80",
      "average": "40.1794",
      "volume": "20485",
      "turnover": "823075",
      "trades": "95"
    },
    {
      "date": "2022-05-23",
      "bid": "41.60",
      "ask": "41.90",
      "open": "40.80",
      "high": "42.35",
      "low": "40.80",
      "close": "41.90",
      "average": "41.9123",
      "volume": "27830",
      "turnover": "1166419.5",
      "trades": "112"
    },
    {
      "date": "2022-05-24",
      "bid": "41.50",
      "ask": "41.95",
      "open": "42.00",
      "high": "42.65",
      "low": "40.80",
      "close": "41.90",
      "average": "41.5581",
      "volume": "20502",
      "turnover": "852024.55",
      "trades": "80"
    },
    {
      "date": "2022-05-25",
      "bid": "40.75",
      "ask": "41.15",
      "open": "41.90",
      "high": "42.20",
      "low": "40.80",
      "close": "41.15",
      "average": "41.3453",
      "volume": "6219",
      "turnover": "257126.55",
      "trades": "50"
    },
    {
      "date": "2022-05-27",
      "bid": "41.90",
      "ask": "42.30",
      "open": "41.15",
      "high": "43.25",
      "low": "41.00",
      "close": "42.30",
      "average": "42.3463",
      "volume": "20363",
      "turnover": "862297.15",
      "trades": "106"
    },
    {
      "date": "2022-05-30",
      "bid": "44.15",
      "ask": "45.65",
      "open": "40.60",
      "high": "45.95",
      "low": "40.60",
      "close": "45.20",
      "average": "42.9056",
      "volume": "37448",
      "turnover": "1606727.65",
      "trades": "155"
    },
    {
      "date": "2022-05-31",
      "bid": "44.80",
      "ask": "45.30",
      "open": "45.15",
      "high": "45.95",
      "low": "43.40",
      "close": "45.00",
      "average": "45.0355",
      "volume": "177317",
      "turnover": "7980950.28",
      "trades": "1023"
    },
    {
      "date": "2022-06-01",
      "bid": "43.50",
      "ask": "43.90",
      "open": "44.90",
      "high": "44.90",
      "low": "41.85",
      "close": "43.20",
      "average": "43.1151",
      "volume": "80520",
      "turnover": "3471623.9",
      "trades": "240"
    },
    {
      "date": "2022-06-02",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.50",
      "low": "42.55",
      "close": "43.00",
      "average": "42.835",
      "volume": "7257",
      "turnover": "310853.5",
      "trades": "45"
    },
    {
      "date": "2022-06-03",
      "bid": "43.45",
      "ask": "44.15",
      "open": "44.70",
      "high": "44.70",
      "low": "43.25",
      "close": "44.15",
      "average": "44.1002",
      "volume": "6576",
      "turnover": "290002.65",
      "trades": "56"
    },
    {
      "date": "2022-06-07",
      "bid": "43.25",
      "ask": "44.20",
      "open": "44.15",
      "high": "44.20",
      "low": "42.80",
      "close": "44.20",
      "average": "43.2652",
      "volume": "13554",
      "turnover": "586415.9",
      "trades": "58"
    },
    {
      "date": "2022-06-08",
      "bid": "43.45",
      "ask": "44.70",
      "open": "44.75",
      "high": "46.65",
      "low": "43.30",
      "close": "44.70",
      "average": "44.6258",
      "volume": "31195",
      "turnover": "1392101.55",
      "trades": "98"
    },
    {
      "date": "2022-06-09",
      "bid": "44.75",
      "ask": "46.30",
      "open": "44.90",
      "high": "47.65",
      "low": "43.10",
      "close": "45.80",
      "average": "45.9097",
      "volume": "63430",
      "turnover": "2912051.75",
      "trades": "231"
    },
    {
      "date": "2022-06-10",
      "bid": "44.00",
      "ask": "45.05",
      "open": "45.80",
      "high": "45.80",
      "low": "44.00",
      "close": "45.05",
      "average": "45.0024",
      "volume": "25009",
      "turnover": "1125465.5",
      "trades": "62"
    },
    {
      "date": "2022-06-13",
      "bid": "44.00",
      "ask": "44.50",
      "open": "45.05",
      "high": "45.05",
      "low": "41.10",
      "close": "44.50",
      "average": "43.7466",
      "volume": "42509",
      "turnover": "1859624.7",
      "trades": "224"
    },
    {
      "date": "2022-06-14",
      "bid": "42.90",
      "ask": "43.40",
      "open": "44.40",
      "high": "44.40",
      "low": "42.35",
      "close": "43.40",
      "average": "43.7998",
      "volume": "38256",
      "turnover": "1675606.45",
      "trades": "144"
    },
    {
      "date": "2022-06-15",
      "bid": "42.15",
      "ask": "42.85",
      "open": "42.75",
      "high": "44.25",
      "low": "42.05",
      "close": "42.90",
      "average": "43.0034",
      "volume": "11831",
      "turnover": "508773.8",
      "trades": "67"
    },
    {
      "date": "2022-06-16",
      "bid": "41.25",
      "ask": "42.70",
      "open": "42.10",
      "high": "43.75",
      "low": "41.20",
      "close": "42.45",
      "average": "42.2255",
      "volume": "43678",
      "turnover": "1844699.65",
      "trades": "211"
    },
    {
      "date": "2022-06-17",
      "bid": "42.25",
      "ask": "43.00",
      "open": "42.45",
      "high": "43.00",
      "low": "42.00",
      "close": "42.95",
      "average": "42.7191",
      "volume": "20750",
      "turnover": "886422.35",
      "trades": "232"
    },
    {
      "date": "2022-06-20",
      "bid": "43.80",
      "ask": "44.40",
      "open": "41.25",
      "high": "44.90",
      "low": "41.25",
      "close": "44.20",
      "average": "43.5207",
      "volume": "12634",
      "turnover": "549840.4",
      "trades": "65"
    },
    {
      "date": "2022-06-21",
      "bid": "41.40",
      "ask": "42.80",
      "open": "44.20",
      "high": "44.20",
      "low": "41.60",
      "close": "42.80",
      "average": "42.4508",
      "volume": "22401",
      "turnover": "950940.65",
      "trades": "91"
    },
    {
      "date": "2022-06-22",
      "bid": "41.05",
      "ask": "41.95",
      "open": "42.50",
      "high": "42.50",
      "low": "39.50",
      "close": "42.00",
      "average": "40.5223",
      "volume": "12496",
      "turnover": "506367.25",
      "trades": "82"
    },
    {
      "date": "2022-06-23",
      "bid": "40.10",
      "ask": "41.15",
      "open": "41.90",
      "high": "41.90",
      "low": "39.90",
      "close": "41.15",
      "average": "40.5414",
      "volume": "12141",
      "turnover": "492212.55",
      "trades": "59"
    },
    {
      "date": "2022-06-27",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.15",
      "high": "42.00",
      "low": "40.45",
      "close": "42.00",
      "average": "41.4236",
      "volume": "12540",
      "turnover": "519451.5",
      "trades": "65"
    },
    {
      "date": "2022-06-28",
      "bid": "39.50",
      "ask": "39.85",
      "open": "42.80",
      "high": "42.80",
      "low": "39.10",
      "close": "39.50",
      "average": "39.7529",
      "volume": "32867",
      "turnover": "1306558.85",
      "trades": "98"
    },
    {
      "date": "2022-06-29",
      "bid": "38.50",
      "ask": "38.85",
      "open": "40.00",
      "high": "40.30",
      "low": "38.00",
      "close": "38.85",
      "average": "38.7215",
      "volume": "7114",
      "turnover": "275464.9",
      "trades": "50"
    },
    {
      "date": "2022-06-30",
      "bid": "38.45",
      "ask": "38.95",
      "open": "38.95",
      "high": "39.45",
      "low": "38.00",
      "close": "38.95",
      "average": "38.8066",
      "volume": "2391",
      "turnover": "92786.7",
      "trades": "29"
    },
    {
      "date": "2022-07-01",
      "bid": "37.55",
      "ask": "38.90",
      "open": "38.80",
      "high": "43.60",
      "low": "37.45",
      "close": "38.00",
      "average": "39.1401",
      "volume": "8864",
      "turnover": "346938",
      "trades": "59"
    },
    {
      "date": "2022-07-04",
      "bid": "37.15",
      "ask": "37.80",
      "open": "38.30",
      "high": "39.70",
      "low": "36.65",
      "close": "37.80",
      "average": "37.5658",
      "volume": "43844",
      "turnover": "1647033.95",
      "trades": "98"
    },
    {
      "date": "2022-07-05",
      "bid": "36.30",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.95",
      "low": "36.00",
      "close": "37.35",
      "average": "37.2851",
      "volume": "17480",
      "turnover": "651743.3",
      "trades": "51"
    },
    {
      "date": "2022-07-06",
      "bid": "37.35",
      "ask": "37.80",
      "open": "37.35",
      "high": "37.80",
      "low": "36.55",
      "close": "37.80",
      "average": "37.2537",
      "volume": "49236",
      "turnover": "1834222.6",
      "trades": "90"
    },
    {
      "date": "2022-07-07",
      "bid": "37.00",
      "ask": "37.45",
      "open": "37.30",
      "high": "37.85",
      "low": "36.80",
      "close": "37.40",
      "average": "37.086",
      "volume": "22809",
      "turnover": "845893.7",
      "trades": "68"
    },
    {
      "date": "2022-07-08",
      "bid": "37.15",
      "ask": "37.85",
      "open": "37.95",
      "high": "38.00",
      "low": "36.50",
      "close": "37.80",
      "average": "37.5004",
      "volume": "24535",
      "turnover": "920071.3",
      "trades": "78"
    },
    {
      "date": "2022-07-11",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.50",
      "high": "37.80",
      "low": "36.85",
      "close": "37.45",
      "average": "37.3051",
      "volume": "12163",
      "turnover": "453742.15",
      "trades": "43"
    },
    {
      "date": "2022-07-12",
      "bid": "35.75",
      "ask": "36.45",
      "open": "37.95",
      "high": "37.95",
      "low": "35.55",
      "close": "36.40",
      "average": "36.2902",
      "volume": "45065",
      "turnover": "1635416.35",
      "trades": "277"
    },
    {
      "date": "2022-07-13",
      "bid": "36.45",
      "ask": "36.75",
      "open": "36.20",
      "high": "36.75",
      "low": "35.90",
      "close": "36.75",
      "average": "36.1487",
      "volume": "48086",
      "turnover": "1738246.95",
      "trades": "298"
    },
    {
      "date": "2022-07-14",
      "bid": "35.70",
      "ask": "35.95",
      "open": "36.80",
      "high": "36.80",
      "low": "35.70",
      "close": "36.15",
      "average": "36.1172",
      "volume": "21877",
      "turnover": "790134.95",
      "trades": "194"
    },
    {
      "date": "2022-07-15",
      "bid": "33.25",
      "ask": "33.80",
      "open": "34.40",
      "high": "35.90",
      "low": "33.20",
      "close": "33.75",
      "average": "34.0759",
      "volume": "50822",
      "turnover": "1731807.65",
      "trades": "221"
    },
    {
      "date": "2022-07-18",
      "bid": "32.65",
      "ask": "32.85",
      "open": "33.75",
      "high": "33.75",
      "low": "32.60",
      "close": "32.85",
      "average": "32.9204",
      "volume": "58447",
      "turnover": "1924098.55",
      "trades": "205"
    },
    {
      "date": "2022-07-19",
      "bid": "32.05",
      "ask": "32.50",
      "open": "32.50",
      "high": "33.10",
      "low": "31.40",
      "close": "32.50",
      "average": "32.4372",
      "volume": "70106",
      "turnover": "2274045.2",
      "trades": "460"
    },
    {
      "date": "2022-07-20",
      "bid": "32.35",
      "ask": "32.75",
      "open": "32.60",
      "high": "33.75",
      "low": "32.20",
      "close": "32.50",
      "average": "32.7753",
      "volume": "88138",
      "turnover": "2888750.85",
      "trades": "181"
    },
    {
      "date": "2022-07-21",
      "bid": "36.50",
      "ask": "36.70",
      "open": "35.00",
      "high": "37.60",
      "low": "35.00",
      "close": "36.80",
      "average": "36.5441",
      "volume": "371995",
      "turnover": "13594230.7",
      "trades": "561"
    },
    {
      "date": "2022-07-22",
      "bid": "35.55",
      "ask": "36.50",
      "open": "38.50",
      "high": "38.80",
      "low": "35.50",
      "close": "35.55",
      "average": "36.6797",
      "volume": "234952",
      "turnover": "8617978.85",
      "trades": "385"
    },
    {
      "date": "2022-07-25",
      "bid": "36.25",
      "ask": "36.55",
      "open": "35.80",
      "high": "37.95",
      "low": "35.80",
      "close": "36.15",
      "average": "36.7297",
      "volume": "83361",
      "turnover": "3061822.85",
      "trades": "256"
    },
    {
      "date": "2022-07-26",
      "bid": "34.45",
      "ask": "35.90",
      "open": "37.00",
      "high": "37.00",
      "low": "34.35",
      "close": "35.90",
      "average": "35.2452",
      "volume": "91875",
      "turnover": "3238150.35",
      "trades": "589"
    },
    {
      "date": "2022-07-27",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.60",
      "high": "35.35",
      "low": "34.15",
      "close": "34.25",
      "average": "34.5633",
      "volume": "41069",
      "turnover": "1419479.95",
      "trades": "163"
    },
    {
      "date": "2022-07-28",
      "bid": "34.45",
      "ask": "34.60",
      "open": "34.25",
      "high": "35.85",
      "low": "34.00",
      "close": "34.60",
      "average": "34.6229",
      "volume": "71426",
      "turnover": "2475744.08",
      "trades": "389"
    },
    {
      "date": "2022-07-29",
      "bid": "34.65",
      "ask": "35.20",
      "open": "34.60",
      "high": "35.40",
      "low": "34.00",
      "close": "35.15",
      "average": "34.6927",
      "volume": "85584",
      "turnover": "2969137.25",
      "trades": "280"
    },
    {
      "date": "2022-08-01",
      "bid": "37.00",
      "ask": "37.25",
      "open": "35.30",
      "high": "37.80",
      "low": "35.30",
      "close": "36.90",
      "average": "36.8664",
      "volume": "116642",
      "turnover": "4300174.34",
      "trades": "242"
    },
    {
      "date": "2022-08-02",
      "bid": "38.35",
      "ask": "38.55",
      "open": "36.95",
      "high": "39.00",
      "low": "36.95",
      "close": "38.60",
      "average": "38.4544",
      "volume": "70823",
      "turnover": "2723459.45",
      "trades": "157"
    },
    {
      "date": "2022-08-03",
      "bid": "39.55",
      "ask": "39.80",
      "open": "39.00",
      "high": "40.00",
      "low": "38.80",
      "close": "39.50",
      "average": "39.4143",
      "volume": "87191",
      "turnover": "3436573.2",
      "trades": "190"
    },
    {
      "date": "2022-08-04",
      "bid": "39.00",
      "ask": "39.25",
      "open": "39.50",
      "high": "39.85",
      "low": "39.00",
      "close": "39.20",
      "average": "39.204",
      "volume": "41575",
      "turnover": "1629904.55",
      "trades": "95"
    },
    {
      "date": "2022-08-05",
      "bid": "37.70",
      "ask": "38.00",
      "open": "39.20",
      "high": "39.20",
      "low": "37.55",
      "close": "37.55",
      "average": "38.2285",
      "volume": "30722",
      "turnover": "1174455.95",
      "trades": "77"
    },
    {
      "date": "2022-08-08",
      "bid": "37.10",
      "ask": "37.30",
      "open": "37.65",
      "high": "38.45",
      "low": "36.70",
      "close": "36.70",
      "average": "37.879",
      "volume": "27026",
      "turnover": "1023718.4",
      "trades": "83"
    },
    {
      "date": "2022-08-09",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.25",
      "low": "35.90",
      "close": "36.80",
      "average": "36.5385",
      "volume": "51009",
      "turnover": "1863791.8",
      "trades": "125"
    },
    {
      "date": "2022-08-10",
      "bid": "36.50",
      "ask": "36.85",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.50",
      "average": "36.7042",
      "volume": "13924",
      "turnover": "511069.8",
      "trades": "64"
    },
    {
      "date": "2022-08-11",
      "bid": "36.90",
      "ask": "37.10",
      "open": "36.50",
      "high": "37.50",
      "low": "36.50",
      "close": "36.90",
      "average": "36.9988",
      "volume": "17411",
      "turnover": "644185.8",
      "trades": "64"
    },
    {
      "date": "2022-08-12",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.20",
      "low": "36.30",
      "close": "36.80",
      "average": "36.8569",
      "volume": "71267",
      "turnover": "2626680.7",
      "trades": "134"
    },
    {
      "date": "2022-08-15",
      "bid": "36.60",
      "ask": "36.95",
      "open": "36.80",
      "high": "37.10",
      "low": "36.60",
      "close": "36.90",
      "average": "36.8266",
      "volume": "13832",
      "turnover": "509384.9",
      "trades": "67"
    },
    {
      "date": "2022-08-16",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.60",
      "high": "37.90",
      "low": "36.10",
      "close": "36.10",
      "average": "36.6402",
      "volume": "23187",
      "turnover": "849576.25",
      "trades": "94"
    },
    {
      "date": "2022-08-17",
      "bid": "35.95",
      "ask": "36.15",
      "open": "36.30",
      "high": "36.30",
      "low": "35.50",
      "close": "36.20",
      "average": "35.9798",
      "volume": "22550",
      "turnover": "811343.4",
      "trades": "73"
    },
    {
      "date": "2022-08-18",
      "bid": "36.00",
      "ask": "36.65",
      "open": "36.00",
      "high": "37.40",
      "low": "35.80",
      "close": "36.55",
      "average": "36.6583",
      "volume": "23460",
      "turnover": "860004.25",
      "trades": "61"
    },
    {
      "date": "2022-08-19",
      "bid": "35.65",
      "ask": "36.00",
      "open": "37.10",
      "high": "37.10",
      "low": "35.25",
      "close": "35.25",
      "average": "36.0295",
      "volume": "11556",
      "turnover": "416357.2",
      "trades": "52"
    },
    {
      "date": "2022-08-22",
      "bid": "35.35",
      "ask": "36.05",
      "open": "35.35",
      "high": "36.55",
      "low": "35.25",
      "close": "36.45",
      "average": "35.8939",
      "volume": "17858",
      "turnover": "640992.4",
      "trades": "106"
    },
    {
      "date": "2022-08-23",
      "bid": "35.40",
      "ask": "35.80",
      "open": "36.45",
      "high": "36.45",
      "low": "35.25",
      "close": "36.25",
      "average": "35.9454",
      "volume": "24116",
      "turnover": "866860.4",
      "trades": "78"
    },
    {
      "date": "2022-08-24",
      "bid": "35.30",
      "ask": "35.50",
      "open": "36.15",
      "high": "36.15",
      "low": "35.00",
      "close": "35.30",
      "average": "35.249",
      "volume": "162773",
      "turnover": "5737587.65",
      "trades": "62"
    },
    {
      "date": "2022-08-25",
      "bid": "34.85",
      "ask": "35.55",
      "open": "35.00",
      "high": "35.85",
      "low": "34.55",
      "close": "34.85",
      "average": "35.0628",
      "volume": "20390",
      "turnover": "714930.85",
      "trades": "61"
    },
    {
      "date": "2022-08-26",
      "bid": "34.35",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.45",
      "low": "34.15",
      "close": "34.20",
      "average": "34.6996",
      "volume": "18709",
      "turnover": "649195.65",
      "trades": "91"
    },
    {
      "date": "2022-08-29",
      "bid": "33.15",
      "ask": "33.55",
      "open": "33.60",
      "high": "34.05",
      "low": "32.40",
      "close": "33.05",
      "average": "33.5051",
      "volume": "33550",
      "turnover": "1124095.89",
      "trades": "97"
    },
    {
      "date": "2022-08-30",
      "bid": "33.15",
      "ask": "33.75",
      "open": "33.80",
      "high": "34.35",
      "low": "33.30",
      "close": "33.50",
      "average": "33.5677",
      "volume": "14373",
      "turnover": "482468.15",
      "trades": "46"
    },
    {
      "date": "2022-08-31",
      "bid": "33.55",
      "ask": "33.80",
      "open": "33.50",
      "high": "34.00",
      "low": "32.55",
      "close": "33.85",
      "average": "33.516",
      "volume": "32033",
      "turnover": "1073619.55",
      "trades": "92"
    },
    {
      "date": "2022-09-01",
      "bid": "33.35",
      "ask": "33.65",
      "open": "33.75",
      "high": "35.40",
      "low": "32.90",
      "close": "32.90",
      "average": "33.9629",
      "volume": "35848",
      "turnover": "1217501.89",
      "trades": "97"
    },
    {
      "date": "2022-09-02",
      "bid": "33.50",
      "ask": "33.80",
      "open": "32.90",
      "high": "34.15",
      "low": "32.50",
      "close": "33.85",
      "average": "33.1924",
      "volume": "13170",
      "turnover": "437144.55",
      "trades": "60"
    },
    {
      "date": "2022-09-05",
      "bid": "33.15",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.65",
      "low": "32.30",
      "close": "33.60",
      "average": "32.8985",
      "volume": "34539",
      "turnover": "1136281.89",
      "trades": "141"
    },
    {
      "date": "2022-09-06",
      "bid": "32.90",
      "ask": "33.75",
      "open": "33.55",
      "high": "34.85",
      "low": "32.60",
      "close": "33.70",
      "average": "33.4739",
      "volume": "24921",
      "turnover": "834202.7",
      "trades": "88"
    },
    {
      "date": "2022-09-07",
      "bid": "32.40",
      "ask": "32.80",
      "open": "33.35",
      "high": "33.35",
      "low": "32.40",
      "close": "32.75",
      "average": "32.6915",
      "volume": "10131",
      "turnover": "331198.05",
      "trades": "47"
    },
    {
      "date": "2022-09-08",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.75",
      "high": "32.75",
      "low": "31.20",
      "close": "32.50",
      "average": "32.2732",
      "volume": "13156",
      "turnover": "424586.3",
      "trades": "65"
    },
    {
      "date": "2022-09-09",
      "bid": "32.65",
      "ask": "32.95",
      "open": "32.50",
      "high": "33.00",
      "low": "32.00",
      "close": "32.95",
      "average": "32.6528",
      "volume": "18908",
      "turnover": "617399.4",
      "trades": "31"
    },
    {
      "date": "2022-09-12",
      "bid": "34.05",
      "ask": "34.45",
      "open": "33.90",
      "high": "34.50",
      "low": "33.00",
      "close": "34.20",
      "average": "34.1214",
      "volume": "13692",
      "turnover": "467189.75",
      "trades": "59"
    },
    {
      "date": "2022-09-13",
      "bid": "34.10",
      "ask": "34.15",
      "open": "34.20",
      "high": "35.15",
      "low": "33.30",
      "close": "34.10",
      "average": "33.8921",
      "volume": "16728",
      "turnover": "566946.65",
      "trades": "72"
    },
    {
      "date": "2022-09-14",
      "bid": "34.65",
      "ask": "35.15",
      "open": "34.15",
      "high": "35.00",
      "low": "34.10",
      "close": "35.00",
      "average": "34.2049",
      "volume": "18876",
      "turnover": "645651.45",
      "trades": "40"
    },
    {
      "date": "2022-09-15",
      "bid": "33.85",
      "ask": "33.95",
      "open": "34.05",
      "high": "35.00",
      "low": "33.85",
      "close": "33.85",
      "average": "34.3701",
      "volume": "13234",
      "turnover": "454854.25",
      "trades": "44"
    },
    {
      "date": "2022-09-16",
      "bid": "33.15",
      "ask": "33.50",
      "open": "33.85",
      "high": "33.85",
      "low": "32.95",
      "close": "33.50",
      "average": "33.2829",
      "volume": "9671",
      "turnover": "321879.15",
      "trades": "48"
    },
    {
      "date": "2022-09-19",
      "bid": "32.70",
      "ask": "32.75",
      "open": "32.55",
      "high": "33.50",
      "low": "32.35",
      "close": "32.75",
      "average": "32.8235",
      "volume": "41173",
      "turnover": "1351440.95",
      "trades": "114"
    },
    {
      "date": "2022-09-20",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.75",
      "high": "33.50",
      "low": "31.85",
      "close": "31.85",
      "average": "32.1208",
      "volume": "47490",
      "turnover": "1525417.55",
      "trades": "92"
    },
    {
      "date": "2022-09-21",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.85",
      "high": "32.65",
      "low": "30.60",
      "close": "31.60",
      "average": "32.1127",
      "volume": "22924",
      "turnover": "736152.4",
      "trades": "65"
    },
    {
      "date": "2022-09-22",
      "bid": "30.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "32.05",
      "low": "30.45",
      "close": "31.60",
      "average": "31.371",
      "volume": "8974",
      "turnover": "281523.1",
      "trades": "33"
    },
    {
      "date": "2022-09-23",
      "bid": "30.00",
      "ask": "31.00",
      "open": "31.75",
      "high": "32.40",
      "low": "28.10",
      "close": "29.95",
      "average": "30.2953",
      "volume": "85930",
      "turnover": "2603275.95",
      "trades": "151"
    },
    {
      "date": "2022-09-26",
      "bid": "28.95",
      "ask": "29.25",
      "open": "29.80",
      "high": "29.80",
      "low": "28.55",
      "close": "29.25",
      "average": "29.0652",
      "volume": "38238",
      "turnover": "1111393.95",
      "trades": "138"
    },
    {
      "date": "2022-09-27",
      "bid": "29.05",
      "ask": "29.40",
      "open": "29.25",
      "high": "29.75",
      "low": "29.00",
      "close": "29.00",
      "average": "29.3724",
      "volume": "40701",
      "turnover": "1195486",
      "trades": "93"
    },
    {
      "date": "2022-09-28",
      "bid": "29.30",
      "ask": "29.35",
      "open": "28.80",
      "high": "29.40",
      "low": "28.65",
      "close": "29.30",
      "average": "29.1324",
      "volume": "50427",
      "turnover": "1469059.65",
      "trades": "77"
    },
    {
      "date": "2022-09-29",
      "bid": "30.10",
      "ask": "30.50",
      "open": "29.35",
      "high": "30.75",
      "low": "29.35",
      "close": "30.10",
      "average": "30.3514",
      "volume": "54167",
      "turnover": "1644044.8",
      "trades": "108"
    },
    {
      "date": "2022-09-30",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.50",
      "high": "31.50",
      "low": "30.10",
      "close": "31.15",
      "average": "30.9934",
      "volume": "35801",
      "turnover": "1109595.14",
      "trades": "34"
    },
    {
      "date": "2022-10-03",
      "bid": "31.05",
      "ask": "31.95",
      "open": "31.15",
      "high": "31.40",
      "low": "30.35",
      "close": "31.40",
      "average": "30.6784",
      "volume": "27088",
      "turnover": "831016.15",
      "trades": "101"
    },
    {
      "date": "2022-10-04",
      "bid": "32.15",
      "ask": "32.40",
      "open": "32.45",
      "high": "32.45",
      "low": "31.85",
      "close": "32.40",
      "average": "32.2933",
      "volume": "19378",
      "turnover": "625780.05",
      "trades": "76"
    },
    {
      "date": "2022-10-05",
      "bid": "32.15",
      "ask": "32.65",
      "open": "32.40",
      "high": "33.00",
      "low": "31.80",
      "close": "32.65",
      "average": "32.4785",
      "volume": "7765",
      "turnover": "252195.7",
      "trades": "49"
    },
    {
      "date": "2022-10-06",
      "bid": "32.65",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.20",
      "low": "32.50",
      "close": "32.65",
      "average": "33.0027",
      "volume": "12823",
      "turnover": "423194.1",
      "trades": "39"
    },
    {
      "date": "2022-10-07",
      "bid": "31.35",
      "ask": "32.35",
      "open": "33.20",
      "high": "33.20",
      "low": "31.75",
      "close": "32.40",
      "average": "32.8509",
      "volume": "8895",
      "turnover": "292208.8",
      "trades": "37"
    },
    {
      "date": "2022-10-10",
      "bid": "32.10",
      "ask": "32.55",
      "open": "31.40",
      "high": "33.00",
      "low": "31.25",
      "close": "32.60",
      "average": "32.5943",
      "volume": "30470",
      "turnover": "993148.55",
      "trades": "54"
    },
    {
      "date": "2022-10-11",
      "bid": "31.50",
      "ask": "31.95",
      "open": "31.00",
      "high": "32.50",
      "low": "30.60",
      "close": "32.00",
      "average": "31.3455",
      "volume": "39112",
      "turnover": "1225984.7",
      "trades": "93"
    },
    {
      "date": "2022-10-12",
      "bid": "30.75",
      "ask": "31.70",
      "open": "32.00",
      "high": "32.10",
      "low": "30.60",
      "close": "31.40",
      "average": "31.1516",
      "volume": "22354",
      "turnover": "696363.8",
      "trades": "60"
    },
    {
      "date": "2022-10-13",
      "bid": "31.05",
      "ask": "31.55",
      "open": "31.40",
      "high": "31.75",
      "low": "30.50",
      "close": "31.55",
      "average": "30.8578",
      "volume": "25421",
      "turnover": "784436.85",
      "trades": "78"
    },
    {
      "date": "2022-10-14",
      "bid": "31.10",
      "ask": "31.30",
      "open": "30.80",
      "high": "31.75",
      "low": "30.75",
      "close": "31.10",
      "average": "31.4369",
      "volume": "117541",
      "turnover": "3695121.05",
      "trades": "55"
    },
    {
      "date": "2022-10-17",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.75",
      "low": "31.10",
      "close": "31.10",
      "average": "31.3439",
      "volume": "69507",
      "turnover": "2186426.2",
      "trades": "57"
    },
    {
      "date": "2022-10-18",
      "bid": "32.70",
      "ask": "32.90",
      "open": "31.20",
      "high": "35.20",
      "low": "31.20",
      "close": "32.90",
      "average": "33.3271",
      "volume": "129132",
      "turnover": "4303598.7",
      "trades": "449"
    },
    {
      "date": "2022-10-19",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.05",
      "high": "33.45",
      "low": "32.50",
      "close": "33.15",
      "average": "32.9735",
      "volume": "32877",
      "turnover": "1084069.35",
      "trades": "111"
    },
    {
      "date": "2022-10-20",
      "bid": "33.35",
      "ask": "33.75",
      "open": "33.15",
      "high": "34.40",
      "low": "33.00",
      "close": "33.35",
      "average": "33.6217",
      "volume": "62339",
      "turnover": "2095945.85",
      "trades": "213"
    },
    {
      "date": "2022-10-21",
      "bid": "34.25",
      "ask": "34.50",
      "open": "33.00",
      "high": "34.95",
      "low": "33.00",
      "close": "34.70",
      "average": "34.2471",
      "volume": "25848",
      "turnover": "885218.85",
      "trades": "105"
    },
    {
      "date": "2022-10-24",
      "bid": "34.80",
      "ask": "35.10",
      "open": "36.60",
      "high": "36.60",
      "low": "34.70",
      "close": "35.10",
      "average": "35.0427",
      "volume": "26718",
      "turnover": "936189",
      "trades": "106"
    },
    {
      "date": "2022-10-25",
      "bid": "36.00",
      "ask": "36.25",
      "open": "35.15",
      "high": "36.65",
      "low": "34.00",
      "close": "36.15",
      "average": "35.6215",
      "volume": "39889",
      "turnover": "1420906.7",
      "trades": "122"
    },
    {
      "date": "2022-10-26",
      "bid": "35.05",
      "ask": "35.15",
      "open": "36.15",
      "high": "36.15",
      "low": "34.05",
      "close": "35.00",
      "average": "34.9451",
      "volume": "31340",
      "turnover": "1095178.6",
      "trades": "106"
    },
    {
      "date": "2022-10-27",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.20",
      "low": "34.25",
      "close": "34.85",
      "average": "34.9704",
      "volume": "44534",
      "turnover": "1557529",
      "trades": "120"
    },
    {
      "date": "2022-10-28",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.50",
      "high": "36.90",
      "low": "34.55",
      "close": "35.55",
      "average": "35.6151",
      "volume": "118016",
      "turnover": "4203155.95",
      "trades": "297"
    },
    {
      "date": "2022-10-31",
      "bid": "34.90",
      "ask": "35.20",
      "open": "35.65",
      "high": "35.65",
      "low": "34.55",
      "close": "35.30",
      "average": "35.3224",
      "volume": "68812",
      "turnover": "2430603",
      "trades": "219"
    },
    {
      "date": "2022-11-01",
      "bid": "35.25",
      "ask": "35.50",
      "open": "35.50",
      "high": "35.90",
      "low": "34.15",
      "close": "35.10",
      "average": "35.3129",
      "volume": "77691",
      "turnover": "2743492.45",
      "trades": "234"
    },
    {
      "date": "2022-11-02",
      "bid": "34.95",
      "ask": "35.30",
      "open": "34.75",
      "high": "35.35",
      "low": "34.70",
      "close": "35.30",
      "average": "35.0247",
      "volume": "20141",
      "turnover": "705432.2",
      "trades": "68"
    },
    {
      "date": "2022-11-03",
      "bid": "34.45",
      "ask": "34.70",
      "open": "34.95",
      "high": "35.10",
      "low": "34.05",
      "close": "34.75",
      "average": "34.8452",
      "volume": "18184",
      "turnover": "633624.95",
      "trades": "62"
    },
    {
      "date": "2022-11-04",
      "bid": "35.25",
      "ask": "35.45",
      "open": "35.75",
      "high": "35.75",
      "low": "35.20",
      "close": "35.45",
      "average": "35.4741",
      "volume": "24670",
      "turnover": "875146.35",
      "trades": "51"
    },
    {
      "date": "2022-11-07",
      "bid": "35.75",
      "ask": "36.00",
      "open": "35.45",
      "high": "36.45",
      "low": "34.70",
      "close": "36.15",
      "average": "35.7922",
      "volume": "56981",
      "turnover": "2039475.5",
      "trades": "157"
    },
    {
      "date": "2022-11-08",
      "bid": "35.05",
      "ask": "35.35",
      "open": "36.15",
      "high": "36.15",
      "low": "35.10",
      "close": "35.35",
      "average": "35.5899",
      "volume": "20363",
      "turnover": "724717.3",
      "trades": "83"
    },
    {
      "date": "2022-11-09",
      "bid": "34.70",
      "ask": "35.00",
      "open": "35.35",
      "high": "35.60",
      "low": "34.70",
      "close": "35.05",
      "average": "35.0336",
      "volume": "27878",
      "turnover": "976667.8",
      "trades": "87"
    },
    {
      "date": "2022-11-10",
      "bid": "35.35",
      "ask": "35.65",
      "open": "35.25",
      "high": "35.75",
      "low": "33.90",
      "close": "35.65",
      "average": "35.0001",
      "volume": "68594",
      "turnover": "2400799.25",
      "trades": "184"
    },
    {
      "date": "2022-11-11",
      "bid": "35.40",
      "ask": "35.75",
      "open": "35.95",
      "high": "36.85",
      "low": "34.85",
      "close": "35.45",
      "average": "35.6391",
      "volume": "35379",
      "turnover": "1260875",
      "trades": "121"
    },
    {
      "date": "2022-11-14",
      "bid": "35.70",
      "ask": "36.35",
      "open": "35.90",
      "high": "36.65",
      "low": "35.50",
      "close": "36.15",
      "average": "36.0371",
      "volume": "28007",
      "turnover": "1009291.2",
      "trades": "121"
    },
    {
      "date": "2022-11-15",
      "bid": "35.30",
      "ask": "35.55",
      "open": "35.70",
      "high": "35.95",
      "low": "34.90",
      "close": "35.35",
      "average": "35.3961",
      "volume": "13287",
      "turnover": "470308.45",
      "trades": "67"
    },
    {
      "date": "2022-11-16",
      "bid": "35.50",
      "ask": "36.15",
      "open": "35.40",
      "high": "36.60",
      "low": "34.20",
      "close": "35.90",
      "average": "35.5827",
      "volume": "111808",
      "turnover": "3978450.9",
      "trades": "294"
    },
    {
      "date": "2022-11-17",
      "bid": "35.85",
      "ask": "36.15",
      "open": "36.45",
      "high": "36.45",
      "low": "35.65",
      "close": "35.75",
      "average": "36.0633",
      "volume": "10814",
      "turnover": "389988.05",
      "trades": "80"
    },
    {
      "date": "2022-11-18",
      "bid": "36.05",
      "ask": "36.20",
      "open": "35.75",
      "high": "36.30",
      "low": "35.55",
      "close": "36.20",
      "average": "36.0638",
      "volume": "12950",
      "turnover": "467026.05",
      "trades": "47"
    },
    {
      "date": "2022-11-21",
      "bid": "35.80",
      "ask": "35.95",
      "open": "36.20",
      "high": "36.90",
      "low": "35.30",
      "close": "35.75",
      "average": "35.91",
      "volume": "20943",
      "turnover": "752063",
      "trades": "81"
    },
    {
      "date": "2022-11-22",
      "bid": "35.10",
      "ask": "35.25",
      "open": "35.55",
      "high": "36.40",
      "low": "34.80",
      "close": "35.00",
      "average": "35.2946",
      "volume": "31530",
      "turnover": "1112837.45",
      "trades": "95"
    },
    {
      "date": "2022-11-23",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.50",
      "high": "36.20",
      "low": "35.05",
      "close": "36.10",
      "average": "35.6571",
      "volume": "37204",
      "turnover": "1326585.39",
      "trades": "113"
    },
    {
      "date": "2022-11-24",
      "bid": "38.30",
      "ask": "38.65",
      "open": "36.20",
      "high": "38.90",
      "low": "35.10",
      "close": "38.70",
      "average": "37.3193",
      "volume": "64835",
      "turnover": "2419593.65",
      "trades": "313"
    },
    {
      "date": "2022-11-25",
      "bid": "38.95",
      "ask": "39.20",
      "open": "38.90",
      "high": "39.40",
      "low": "38.25",
      "close": "39.20",
      "average": "38.9444",
      "volume": "47824",
      "turnover": "1862477.1",
      "trades": "173"
    },
    {
      "date": "2022-11-28",
      "bid": "38.65",
      "ask": "38.90",
      "open": "39.05",
      "high": "39.05",
      "low": "38.00",
      "close": "38.65",
      "average": "38.6432",
      "volume": "13205",
      "turnover": "510283.35",
      "trades": "78"
    },
    {
      "date": "2022-11-29",
      "bid": "37.25",
      "ask": "38.20",
      "open": "38.65",
      "high": "38.65",
      "low": "37.20",
      "close": "37.25",
      "average": "38.0195",
      "volume": "36619",
      "turnover": "1392237.45",
      "trades": "105"
    },
    {
      "date": "2022-11-30",
      "bid": "36.35",
      "ask": "37.50",
      "open": "37.25",
      "high": "38.40",
      "low": "36.35",
      "close": "36.40",
      "average": "36.9118",
      "volume": "56653",
      "turnover": "2091166.55",
      "trades": "171"
    },
    {
      "date": "2022-12-01",
      "bid": "37.15",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.55",
      "low": "37.00",
      "close": "37.15",
      "average": "37.2635",
      "volume": "12801",
      "turnover": "477010.05",
      "trades": "54"
    },
    {
      "date": "2022-12-02",
      "bid": "36.95",
      "ask": "37.20",
      "open": "36.55",
      "high": "37.60",
      "low": "36.55",
      "close": "36.95",
      "average": "37.077",
      "volume": "15622",
      "turnover": "579216.2",
      "trades": "66"
    },
    {
      "date": "2022-12-05",
      "bid": "35.65",
      "ask": "36.00",
      "open": "37.20",
      "high": "37.20",
      "low": "35.65",
      "close": "35.70",
      "average": "36.3629",
      "volume": "27195",
      "turnover": "988889.05",
      "trades": "105"
    },
    {
      "date": "2022-12-06",
      "bid": "35.90",
      "ask": "36.50",
      "open": "35.75",
      "high": "40.00",
      "low": "35.00",
      "close": "36.50",
      "average": "36.6204",
      "volume": "89686",
      "turnover": "3284339.5",
      "trades": "233"
    },
    {
      "date": "2022-12-07",
      "bid": "36.05",
      "ask": "36.25",
      "open": "36.45",
      "high": "36.90",
      "low": "35.80",
      "close": "35.80",
      "average": "36.124",
      "volume": "70512",
      "turnover": "2547216.92",
      "trades": "200"
    },
    {
      "date": "2022-12-08",
      "bid": "38.20",
      "ask": "38.60",
      "open": "35.80",
      "high": "38.60",
      "low": "35.80",
      "close": "38.50",
      "average": "37.4943",
      "volume": "61586",
      "turnover": "2309126.15",
      "trades": "173"
    },
    {
      "date": "2022-12-09",
      "bid": "37.70",
      "ask": "38.00",
      "open": "38.60",
      "high": "38.90",
      "low": "37.70",
      "close": "38.00",
      "average": "38.3708",
      "volume": "37784",
      "turnover": "1449803.45",
      "trades": "161"
    },
    {
      "date": "2022-12-12",
      "bid": "38.50",
      "ask": "38.90",
      "open": "37.70",
      "high": "38.95",
      "low": "36.75",
      "close": "38.90",
      "average": "37.8076",
      "volume": "27544",
      "turnover": "1041373.65",
      "trades": "89"
    },
    {
      "date": "2022-12-13",
      "bid": "41.25",
      "ask": "41.95",
      "open": "38.90",
      "high": "41.95",
      "low": "37.70",
      "close": "41.05",
      "average": "39.6362",
      "volume": "88378",
      "turnover": "3502968.15",
      "trades": "666"
    },
    {
      "date": "2022-12-14",
      "bid": "39.85",
      "ask": "40.15",
      "open": "41.10",
      "high": "41.10",
      "low": "39.70",
      "close": "39.85",
      "average": "39.946",
      "volume": "25636",
      "turnover": "1024056.7",
      "trades": "119"
    },
    {
      "date": "2022-12-15",
      "bid": "38.40",
      "ask": "38.75",
      "open": "39.85",
      "high": "40.10",
      "low": "38.30",
      "close": "38.30",
      "average": "38.9898",
      "volume": "23976",
      "turnover": "934820.1",
      "trades": "114"
    },
    {
      "date": "2022-12-16",
      "bid": "37.65",
      "ask": "37.95",
      "open": "39.00",
      "high": "39.00",
      "low": "37.45",
      "close": "37.95",
      "average": "37.7925",
      "volume": "6712",
      "turnover": "253663",
      "trades": "32"
    },
    {
      "date": "2022-12-19",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.90",
      "high": "37.95",
      "low": "36.95",
      "close": "37.35",
      "average": "37.3146",
      "volume": "23610",
      "turnover": "880997.65",
      "trades": "74"
    },
    {
      "date": "2022-12-20",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.10",
      "low": "36.55",
      "close": "37.00",
      "average": "36.9402",
      "volume": "8123",
      "turnover": "300064.9",
      "trades": "40"
    },
    {
      "date": "2022-12-21",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.30",
      "high": "37.30",
      "low": "36.75",
      "close": "37.30",
      "average": "37.0167",
      "volume": "4593",
      "turnover": "170017.55",
      "trades": "31"
    },
    {
      "date": "2022-12-22",
      "bid": "36.85",
      "ask": "37.40",
      "open": "37.05",
      "high": "37.45",
      "low": "36.85",
      "close": "37.40",
      "average": "37.1269",
      "volume": "9191",
      "turnover": "341233.65",
      "trades": "40"
    },
    {
      "date": "2022-12-23",
      "bid": "36.60",
      "ask": "36.85",
      "open": "37.40",
      "high": "37.40",
      "low": "36.00",
      "close": "36.95",
      "average": "36.6932",
      "volume": "17924",
      "turnover": "657688.4",
      "trades": "66"
    },
    {
      "date": "2022-12-27",
      "bid": "36.70",
      "ask": "36.90",
      "open": "37.40",
      "high": "37.45",
      "low": "36.15",
      "close": "36.60",
      "average": "36.8418",
      "volume": "15553",
      "turnover": "572999.8",
      "trades": "61"
    },
    {
      "date": "2022-12-28",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.55",
      "high": "36.85",
      "low": "36.10",
      "close": "36.50",
      "average": "36.4909",
      "volume": "8650",
      "turnover": "315646.15",
      "trades": "27"
    },
    {
      "date": "2022-12-29",
      "bid": "37.35",
      "ask": "37.70",
      "open": "36.10",
      "high": "37.75",
      "low": "36.10",
      "close": "37.65",
      "average": "36.8875",
      "volume": "36431",
      "turnover": "1343849.4",
      "trades": "140"
    },
    {
      "date": "2022-12-30",
      "bid": "37.65",
      "ask": "38.15",
      "open": "38.00",
      "high": "38.40",
      "low": "37.20",
      "close": "38.10",
      "average": "37.9017",
      "volume": "26036",
      "turnover": "986808.9",
      "trades": "113"
    },
    {
      "date": "2023-01-02",
      "bid": "38.50",
      "ask": "38.75",
      "open": "38.10",
      "high": "38.75",
      "low": "37.25",
      "close": "38.35",
      "average": "38.1229",
      "volume": "15953",
      "turnover": "608174.55",
      "trades": "70"
    },
    {
      "date": "2023-01-03",
      "bid": "37.90",
      "ask": "38.60",
      "open": "39.00",
      "high": "39.15",
      "low": "37.90",
      "close": "38.50",
      "average": "38.4448",
      "volume": "13017",
      "turnover": "500436.1",
      "trades": "68"
    },
    {
      "date": "2023-01-04",
      "bid": "38.35",
      "ask": "38.70",
      "open": "39.20",
      "high": "39.20",
      "low": "37.90",
      "close": "38.45",
      "average": "38.4552",
      "volume": "14880",
      "turnover": "572212.8",
      "trades": "50"
    },
    {
      "date": "2023-01-05",
      "bid": "39.10",
      "ask": "39.40",
      "open": "37.65",
      "high": "39.85",
      "low": "37.65",
      "close": "39.40",
      "average": "38.96",
      "volume": "8300",
      "turnover": "323367.85",
      "trades": "33"
    },
    {
      "date": "2023-01-09",
      "bid": "38.60",
      "ask": "39.10",
      "open": "39.40",
      "high": "39.85",
      "low": "38.30",
      "close": "39.10",
      "average": "38.8475",
      "volume": "20855",
      "turnover": "810163.65",
      "trades": "104"
    },
    {
      "date": "2023-01-10",
      "bid": "38.50",
      "ask": "38.80",
      "open": "40.60",
      "high": "40.60",
      "low": "38.50",
      "close": "38.50",
      "average": "38.8278",
      "volume": "5931",
      "turnover": "230287.7",
      "trades": "50"
    },
    {
      "date": "2023-01-11",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.50",
      "high": "39.35",
      "low": "37.60",
      "close": "38.50",
      "average": "38.469",
      "volume": "17855",
      "turnover": "686864.2",
      "trades": "68"
    },
    {
      "date": "2023-01-12",
      "bid": "37.75",
      "ask": "38.00",
      "open": "38.00",
      "high": "39.10",
      "low": "37.70",
      "close": "38.00",
      "average": "37.9954",
      "volume": "25736",
      "turnover": "977849.65",
      "trades": "95"
    },
    {
      "date": "2023-01-13",
      "bid": "39.25",
      "ask": "40.00",
      "open": "38.20",
      "high": "40.20",
      "low": "38.20",
      "close": "39.95",
      "average": "38.8329",
      "volume": "31052",
      "turnover": "1205838.6",
      "trades": "142"
    },
    {
      "date": "2023-01-16",
      "bid": "39.40",
      "ask": "40.00",
      "open": "38.80",
      "high": "40.20",
      "low": "38.80",
      "close": "40.00",
      "average": "39.5379",
      "volume": "19797",
      "turnover": "782731.5",
      "trades": "86"
    },
    {
      "date": "2023-01-17",
      "bid": "38.85",
      "ask": "39.75",
      "open": "40.45",
      "high": "40.50",
      "low": "38.80",
      "close": "39.75",
      "average": "39.379",
      "volume": "29349",
      "turnover": "1155735.45",
      "trades": "121"
    },
    {
      "date": "2023-01-18",
      "bid": "41.30",
      "ask": "41.35",
      "open": "40.45",
      "high": "41.80",
      "low": "40.00",
      "close": "41.30",
      "average": "41.0486",
      "volume": "59524",
      "turnover": "2443374.5",
      "trades": "282"
    },
    {
      "date": "2023-01-19",
      "bid": "39.60",
      "ask": "40.00",
      "open": "42.15",
      "high": "42.15",
      "low": "39.85",
      "close": "40.00",
      "average": "40.2277",
      "volume": "38943",
      "turnover": "1566589.15",
      "trades": "92"
    },
    {
      "date": "2023-01-20",
      "bid": "39.80",
      "ask": "40.15",
      "open": "40.35",
      "high": "41.00",
      "low": "39.50",
      "close": "40.30",
      "average": "40.1293",
      "volume": "22863",
      "turnover": "917475.15",
      "trades": "119"
    },
    {
      "date": "2023-01-23",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.25",
      "high": "41.00",
      "low": "39.10",
      "close": "41.00",
      "average": "40.2635",
      "volume": "17622",
      "turnover": "709523.55",
      "trades": "88"
    },
    {
      "date": "2023-01-24",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.95",
      "high": "41.30",
      "low": "40.00",
      "close": "41.25",
      "average": "41.00",
      "volume": "52165",
      "turnover": "2138767.4",
      "trades": "108"
    },
    {
      "date": "2023-01-25",
      "bid": "41.50",
      "ask": "41.95",
      "open": "41.20",
      "high": "42.10",
      "low": "40.40",
      "close": "41.50",
      "average": "41.1826",
      "volume": "71700",
      "turnover": "2952794.55",
      "trades": "147"
    },
    {
      "date": "2023-01-26",
      "bid": "39.85",
      "ask": "40.00",
      "open": "39.40",
      "high": "41.55",
      "low": "39.20",
      "close": "40.00",
      "average": "39.9621",
      "volume": "113343",
      "turnover": "4529424.45",
      "trades": "348"
    },
    {
      "date": "2023-01-27",
      "bid": "38.40",
      "ask": "38.70",
      "open": "39.80",
      "high": "39.80",
      "low": "38.40",
      "close": "38.45",
      "average": "38.9016",
      "volume": "115406",
      "turnover": "4489473.45",
      "trades": "272"
    },
    {
      "date": "2023-01-30",
      "bid": "38.05",
      "ask": "38.10",
      "open": "38.60",
      "high": "38.90",
      "low": "38.00",
      "close": "38.00",
      "average": "38.4317",
      "volume": "38773",
      "turnover": "1490114",
      "trades": "172"
    },
    {
      "date": "2023-01-31",
      "bid": "37.20",
      "ask": "37.45",
      "open": "37.85",
      "high": "38.50",
      "low": "37.20",
      "close": "37.20",
      "average": "37.5731",
      "volume": "31089",
      "turnover": "1168111.6",
      "trades": "89"
    },
    {
      "date": "2023-02-01",
      "bid": "37.25",
      "ask": "37.30",
      "open": "37.40",
      "high": "38.20",
      "low": "37.10",
      "close": "37.30",
      "average": "37.4525",
      "volume": "30864",
      "turnover": "1155933.95",
      "trades": "90"
    },
    {
      "date": "2023-02-02",
      "bid": "37.85",
      "ask": "37.90",
      "open": "37.30",
      "high": "38.70",
      "low": "37.15",
      "close": "37.95",
      "average": "38.0898",
      "volume": "42733",
      "turnover": "1627693.45",
      "trades": "99"
    },
    {
      "date": "2023-02-03",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.95",
      "high": "37.95",
      "low": "37.30",
      "close": "37.40",
      "average": "37.5033",
      "volume": "29961",
      "turnover": "1123637.3",
      "trades": "158"
    },
    {
      "date": "2023-02-06",
      "bid": "37.35",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.60",
      "low": "37.00",
      "close": "37.40",
      "average": "37.3134",
      "volume": "23725",
      "turnover": "885259.85",
      "trades": "101"
    },
    {
      "date": "2023-02-07",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "37.00",
      "close": "37.20",
      "average": "37.1866",
      "volume": "22262",
      "turnover": "827847.7",
      "trades": "121"
    },
    {
      "date": "2023-02-08",
      "bid": "37.75",
      "ask": "37.80",
      "open": "37.20",
      "high": "37.80",
      "low": "36.50",
      "close": "37.65",
      "average": "37.1803",
      "volume": "19644",
      "turnover": "730370.4",
      "trades": "63"
    },
    {
      "date": "2023-02-09",
      "bid": "36.85",
      "ask": "36.90",
      "open": "37.65",
      "high": "37.65",
      "low": "36.65",
      "close": "36.65",
      "average": "37.0191",
      "volume": "11601",
      "turnover": "429458.7",
      "trades": "51"
    },
    {
      "date": "2023-02-10",
      "bid": "36.25",
      "ask": "36.55",
      "open": "37.00",
      "high": "37.60",
      "low": "36.20",
      "close": "36.50",
      "average": "36.5693",
      "volume": "17176",
      "turnover": "628114.4",
      "trades": "71"
    },
    {
      "date": "2023-02-13",
      "bid": "36.65",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.90",
      "low": "36.50",
      "close": "37.00",
      "average": "36.9595",
      "volume": "19718",
      "turnover": "728768.4",
      "trades": "51"
    },
    {
      "date": "2023-02-14",
      "bid": "36.30",
      "ask": "36.85",
      "open": "37.65",
      "high": "37.65",
      "low": "36.20",
      "close": "36.50",
      "average": "36.5761",
      "volume": "15008",
      "turnover": "548934",
      "trades": "58"
    },
    {
      "date": "2023-02-15",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.20",
      "high": "37.45",
      "low": "35.70",
      "close": "36.55",
      "average": "36.4464",
      "volume": "29650",
      "turnover": "1080636.7",
      "trades": "97"
    },
    {
      "date": "2023-02-16",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.55",
      "high": "37.85",
      "low": "36.55",
      "close": "36.55",
      "average": "36.8214",
      "volume": "19008",
      "turnover": "699901.4",
      "trades": "73"
    },
    {
      "date": "2023-02-17",
      "bid": "36.35",
      "ask": "36.60",
      "open": "36.95",
      "high": "36.95",
      "low": "36.15",
      "close": "36.35",
      "average": "36.4834",
      "volume": "14538",
      "turnover": "530395.5",
      "trades": "46"
    },
    {
      "date": "2023-02-20",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.35",
      "high": "36.95",
      "low": "36.30",
      "close": "36.50",
      "average": "36.4928",
      "volume": "14958",
      "turnover": "545859.95",
      "trades": "40"
    },
    {
      "date": "2023-02-21",
      "bid": "36.50",
      "ask": "36.75",
      "open": "36.50",
      "high": "36.90",
      "low": "36.50",
      "close": "36.65",
      "average": "36.652",
      "volume": "13644",
      "turnover": "500079.35",
      "trades": "40"
    },
    {
      "date": "2023-02-22",
      "bid": "35.55",
      "ask": "36.05",
      "open": "36.15",
      "high": "36.20",
      "low": "34.70",
      "close": "35.95",
      "average": "35.6175",
      "volume": "35023",
      "turnover": "1247432.85",
      "trades": "84"
    },
    {
      "date": "2023-02-23",
      "bid": "36.10",
      "ask": "36.45",
      "open": "35.95",
      "high": "36.50",
      "low": "35.40",
      "close": "36.40",
      "average": "36.3272",
      "volume": "10762",
      "turnover": "390953.35",
      "trades": "52"
    },
    {
      "date": "2023-02-24",
      "bid": "36.25",
      "ask": "36.40",
      "open": "36.95",
      "high": "36.95",
      "low": "35.90",
      "close": "36.40",
      "average": "36.2244",
      "volume": "31746",
      "turnover": "1149981",
      "trades": "95"
    },
    {
      "date": "2023-02-27",
      "bid": "36.20",
      "ask": "36.95",
      "open": "36.40",
      "high": "37.40",
      "low": "35.90",
      "close": "36.90",
      "average": "36.4998",
      "volume": "18215",
      "turnover": "664844.65",
      "trades": "61"
    },
    {
      "date": "2023-02-28",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.75",
      "high": "36.80",
      "low": "35.15",
      "close": "36.00",
      "average": "36.1227",
      "volume": "18518",
      "turnover": "668920.25",
      "trades": "67"
    },
    {
      "date": "2023-03-01",
      "bid": "35.05",
      "ask": "35.95",
      "open": "36.00",
      "high": "36.65",
      "low": "35.05",
      "close": "35.85",
      "average": "35.9363",
      "volume": "44486",
      "turnover": "1598660.25",
      "trades": "132"
    },
    {
      "date": "2023-03-02",
      "bid": "34.95",
      "ask": "35.50",
      "open": "35.20",
      "high": "35.45",
      "low": "34.65",
      "close": "35.45",
      "average": "34.9939",
      "volume": "58300",
      "turnover": "2040145.1",
      "trades": "147"
    },
    {
      "date": "2023-03-03",
      "bid": "34.95",
      "ask": "35.00",
      "open": "35.55",
      "high": "35.55",
      "low": "34.60",
      "close": "35.00",
      "average": "35.0019",
      "volume": "25159",
      "turnover": "880612.35",
      "trades": "68"
    },
    {
      "date": "2023-03-06",
      "bid": "33.70",
      "ask": "33.95",
      "open": "34.70",
      "high": "35.00",
      "low": "33.60",
      "close": "33.90",
      "average": "34.1037",
      "volume": "229802",
      "turnover": "7671541.65",
      "trades": "161"
    },
    {
      "date": "2023-03-07",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.90",
      "high": "33.90",
      "low": "32.35",
      "close": "33.40",
      "average": "32.7848",
      "volume": "102977",
      "turnover": "3376080.15",
      "trades": "262"
    },
    {
      "date": "2023-03-08",
      "bid": "32.20",
      "ask": "32.35",
      "open": "33.00",
      "high": "33.40",
      "low": "31.80",
      "close": "32.10",
      "average": "32.3799",
      "volume": "116002",
      "turnover": "3756133.5",
      "trades": "201"
    },
    {
      "date": "2023-03-09",
      "bid": "32.15",
      "ask": "32.35",
      "open": "32.10",
      "high": "32.45",
      "low": "31.85",
      "close": "32.35",
      "average": "32.0767",
      "volume": "38337",
      "turnover": "1229724.7",
      "trades": "81"
    },
    {
      "date": "2023-03-10",
      "bid": "32.70",
      "ask": "33.45",
      "open": "32.35",
      "high": "33.25",
      "low": "31.55",
      "close": "32.85",
      "average": "32.2892",
      "volume": "30799",
      "turnover": "994475.85",
      "trades": "127"
    },
    {
      "date": "2023-03-13",
      "bid": "32.10",
      "ask": "32.50",
      "open": "32.90",
      "high": "33.40",
      "low": "32.00",
      "close": "32.40",
      "average": "32.3629",
      "volume": "28179",
      "turnover": "911990.3",
      "trades": "66"
    },
    {
      "date": "2023-03-14",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.05",
      "high": "33.20",
      "low": "31.50",
      "close": "32.85",
      "average": "31.9473",
      "volume": "45709",
      "turnover": "1460279.55",
      "trades": "98"
    },
    {
      "date": "2023-03-15",
      "bid": "32.25",
      "ask": "32.35",
      "open": "32.85",
      "high": "32.85",
      "low": "31.40",
      "close": "32.25",
      "average": "31.8705",
      "volume": "67588",
      "turnover": "2154066.45",
      "trades": "88"
    },
    {
      "date": "2023-03-16",
      "bid": "32.40",
      "ask": "33.00",
      "open": "32.25",
      "high": "33.20",
      "low": "32.25",
      "close": "32.95",
      "average": "32.5363",
      "volume": "3732",
      "turnover": "121425.4",
      "trades": "20"
    },
    {
      "date": "2023-03-17",
      "bid": "31.55",
      "ask": "32.15",
      "open": "32.95",
      "high": "33.45",
      "low": "31.50",
      "close": "31.65",
      "average": "31.9111",
      "volume": "152131",
      "turnover": "4854663.75",
      "trades": "160"
    },
    {
      "date": "2023-03-20",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.55",
      "low": "31.10",
      "close": "31.15",
      "average": "31.3365",
      "volume": "72099",
      "turnover": "2259332.85",
      "trades": "121"
    },
    {
      "date": "2023-03-21",
      "bid": "32.50",
      "ask": "33.30",
      "open": "31.15",
      "high": "33.50",
      "low": "31.05",
      "close": "33.45",
      "average": "32.6955",
      "volume": "87111",
      "turnover": "2848134.65",
      "trades": "137"
    },
    {
      "date": "2023-03-22",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.80",
      "high": "33.40",
      "low": "32.25",
      "close": "32.45",
      "average": "32.4149",
      "volume": "16525",
      "turnover": "535655.4",
      "trades": "50"
    },
    {
      "date": "2023-03-23",
      "bid": "32.25",
      "ask": "32.60",
      "open": "32.45",
      "high": "33.00",
      "low": "32.25",
      "close": "32.55",
      "average": "32.8048",
      "volume": "24018",
      "turnover": "787906.35",
      "trades": "68"
    },
    {
      "date": "2023-03-24",
      "bid": "32.45",
      "ask": "32.80",
      "open": "33.30",
      "high": "33.35",
      "low": "32.25",
      "close": "32.80",
      "average": "32.5086",
      "volume": "12742",
      "turnover": "414224.8",
      "trades": "34"
    },
    {
      "date": "2023-03-27",
      "bid": "32.35",
      "ask": "32.50",
      "open": "32.45",
      "high": "33.35",
      "low": "32.25",
      "close": "32.35",
      "average": "32.6234",
      "volume": "12778",
      "turnover": "416861.65",
      "trades": "46"
    },
    {
      "date": "2023-03-28",
      "bid": "32.50",
      "ask": "32.60",
      "open": "32.40",
      "high": "32.65",
      "low": "32.30",
      "close": "32.60",
      "average": "32.50",
      "volume": "3757",
      "turnover": "122102.65",
      "trades": "36"
    },
    {
      "date": "2023-03-29",
      "bid": "32.95",
      "ask": "33.55",
      "open": "32.85",
      "high": "33.90",
      "low": "32.50",
      "close": "33.50",
      "average": "33.1574",
      "volume": "55784",
      "turnover": "1849650.9",
      "trades": "114"
    },
    {
      "date": "2023-03-30",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.50",
      "high": "33.50",
      "low": "32.90",
      "close": "33.00",
      "average": "33.2236",
      "volume": "17926",
      "turnover": "595567.1",
      "trades": "48"
    },
    {
      "date": "2023-03-31",
      "bid": "33.05",
      "ask": "33.45",
      "open": "33.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.05",
      "average": "33.225",
      "volume": "30010",
      "turnover": "997066.35",
      "trades": "81"
    },
    {
      "date": "2023-04-03",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.10",
      "high": "33.75",
      "low": "32.20",
      "close": "32.65",
      "average": "32.7767",
      "volume": "26939",
      "turnover": "882972.2",
      "trades": "83"
    },
    {
      "date": "2023-04-04",
      "bid": "33.05",
      "ask": "33.40",
      "open": "32.65",
      "high": "33.95",
      "low": "32.65",
      "close": "33.05",
      "average": "33.167",
      "volume": "14387",
      "turnover": "477173.05",
      "trades": "42"
    },
    {
      "date": "2023-04-05",
      "bid": "33.05",
      "ask": "33.55",
      "open": "33.80",
      "high": "33.80",
      "low": "32.50",
      "close": "33.50",
      "average": "33.1886",
      "volume": "7730",
      "turnover": "256547.75",
      "trades": "55"
    },
    {
      "date": "2023-04-06",
      "bid": "32.75",
      "ask": "33.00",
      "open": "33.05",
      "high": "33.30",
      "low": "32.70",
      "close": "33.00",
      "average": "32.989",
      "volume": "4639",
      "turnover": "153036",
      "trades": "14"
    },
    {
      "date": "2023-04-11",
      "bid": "33.00",
      "ask": "33.35",
      "open": "33.05",
      "high": "34.00",
      "low": "32.70",
      "close": "33.30",
      "average": "33.4011",
      "volume": "25130",
      "turnover": "839370.6",
      "trades": "67"
    },
    {
      "date": "2023-04-12",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.30",
      "high": "33.30",
      "low": "32.85",
      "close": "33.25",
      "average": "33.0092",
      "volume": "9406",
      "turnover": "310484.9",
      "trades": "35"
    },
    {
      "date": "2023-04-13",
      "bid": "32.95",
      "ask": "33.20",
      "open": "33.30",
      "high": "33.30",
      "low": "32.80",
      "close": "33.20",
      "average": "33.0471",
      "volume": "7336",
      "turnover": "242433.2",
      "trades": "36"
    },
    {
      "date": "2023-04-14",
      "bid": "35.05",
      "ask": "35.35",
      "open": "32.75",
      "high": "35.50",
      "low": "32.70",
      "close": "35.00",
      "average": "34.5964",
      "volume": "83964",
      "turnover": "2904851.85",
      "trades": "204"
    },
    {
      "date": "2023-04-17",
      "bid": "33.30",
      "ask": "33.50",
      "open": "35.00",
      "high": "35.00",
      "low": "33.30",
      "close": "33.50",
      "average": "33.8785",
      "volume": "33732",
      "turnover": "1143142.87",
      "trades": "98"
    },
    {
      "date": "2023-04-18",
      "bid": "33.10",
      "ask": "33.45",
      "open": "33.45",
      "high": "33.45",
      "low": "32.90",
      "close": "33.45",
      "average": "33.0221",
      "volume": "15653",
      "turnover": "516894.85",
      "trades": "39"
    },
    {
      "date": "2023-04-19",
      "bid": "32.30",
      "ask": "32.45",
      "open": "33.40",
      "high": "33.45",
      "low": "31.95",
      "close": "32.50",
      "average": "32.3587",
      "volume": "62410",
      "turnover": "2019506.45",
      "trades": "105"
    },
    {
      "date": "2023-04-20",
      "bid": "31.80",
      "ask": "32.10",
      "open": "32.50",
      "high": "32.55",
      "low": "32.00",
      "close": "32.00",
      "average": "32.0972",
      "volume": "9639",
      "turnover": "309385.05",
      "trades": "291"
    },
    {
      "date": "2023-04-21",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "33.15",
      "low": "32.00",
      "close": "32.00",
      "average": "32.2538",
      "volume": "8570",
      "turnover": "276414.95",
      "trades": "30"
    },
    {
      "date": "2023-04-24",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.80",
      "high": "31.95",
      "low": "31.10",
      "close": "31.55",
      "average": "31.447",
      "volume": "21515",
      "turnover": "676581.8",
      "trades": "87"
    },
    {
      "date": "2023-04-25",
      "bid": "31.50",
      "ask": "32.45",
      "open": "31.55",
      "high": "32.35",
      "low": "31.30",
      "close": "32.35",
      "average": "31.5453",
      "volume": "8107",
      "turnover": "255737.8",
      "trades": "55"
    },
    {
      "date": "2023-04-26",
      "bid": "31.45",
      "ask": "31.95",
      "open": "32.45",
      "high": "32.45",
      "low": "31.00",
      "close": "31.90",
      "average": "31.3745",
      "volume": "33329",
      "turnover": "1045680.55",
      "trades": "123"
    },
    {
      "date": "2023-04-27",
      "bid": "31.10",
      "ask": "31.45",
      "open": "31.90",
      "high": "32.05",
      "low": "31.00",
      "close": "31.25",
      "average": "31.2888",
      "volume": "26846",
      "turnover": "839980.25",
      "trades": "101"
    },
    {
      "date": "2023-04-28",
      "bid": "31.45",
      "ask": "31.55",
      "open": "30.30",
      "high": "31.55",
      "low": "30.10",
      "close": "31.55",
      "average": "31.1248",
      "volume": "8840",
      "turnover": "275143.55",
      "trades": "55"
    },
    {
      "date": "2023-05-02",
      "bid": "30.25",
      "ask": "30.50",
      "open": "31.55",
      "high": "32.90",
      "low": "30.15",
      "close": "30.15",
      "average": "31.2876",
      "volume": "28138",
      "turnover": "880369.95",
      "trades": "116"
    },
    {
      "date": "2023-05-03",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.35",
      "high": "31.00",
      "low": "29.50",
      "close": "30.10",
      "average": "30.2417",
      "volume": "54707",
      "turnover": "1654430.55",
      "trades": "107"
    },
    {
      "date": "2023-05-04",
      "bid": "31.20",
      "ask": "31.45",
      "open": "30.05",
      "high": "31.90",
      "low": "29.80",
      "close": "31.50",
      "average": "30.9773",
      "volume": "47678",
      "turnover": "1476936.05",
      "trades": "91"
    },
    {
      "date": "2023-05-05",
      "bid": "32.75",
      "ask": "33.00",
      "open": "32.95",
      "high": "33.35",
      "low": "31.65",
      "close": "32.60",
      "average": "32.5529",
      "volume": "157851",
      "turnover": "5138503.05",
      "trades": "317"
    },
    {
      "date": "2023-05-08",
      "bid": "31.70",
      "ask": "31.85",
      "open": "32.85",
      "high": "33.50",
      "low": "31.05",
      "close": "31.70",
      "average": "31.9438",
      "volume": "72871",
      "turnover": "2327773.4",
      "trades": "163"
    },
    {
      "date": "2023-05-09",
      "bid": "30.60",
      "ask": "30.95",
      "open": "31.70",
      "high": "32.10",
      "low": "30.55",
      "close": "30.70",
      "average": "30.9881",
      "volume": "53790",
      "turnover": "1666852.3",
      "trades": "99"
    },
    {
      "date": "2023-05-10",
      "bid": "31.05",
      "ask": "31.40",
      "open": "30.90",
      "high": "31.50",
      "low": "30.35",
      "close": "31.35",
      "average": "30.9992",
      "volume": "54685",
      "turnover": "1695190.9",
      "trades": "84"
    },
    {
      "date": "2023-05-11",
      "bid": "31.75",
      "ask": "31.95",
      "open": "32.90",
      "high": "32.90",
      "low": "30.75",
      "close": "31.75",
      "average": "31.2597",
      "volume": "63136",
      "turnover": "1973613.95",
      "trades": "134"
    },
    {
      "date": "2023-05-12",
      "bid": "31.40",
      "ask": "31.90",
      "open": "31.25",
      "high": "32.00",
      "low": "31.25",
      "close": "31.90",
      "average": "31.5784",
      "volume": "7115",
      "turnover": "224680.55",
      "trades": "21"
    },
    {
      "date": "2023-05-15",
      "bid": "31.75",
      "ask": "32.15",
      "open": "31.10",
      "high": "32.35",
      "low": "31.10",
      "close": "31.75",
      "average": "31.6323",
      "volume": "9628",
      "turnover": "304555.6",
      "trades": "70"
    },
    {
      "date": "2023-05-16",
      "bid": "31.00",
      "ask": "31.45",
      "open": "31.50",
      "high": "32.40",
      "low": "30.50",
      "close": "31.10",
      "average": "31.2217",
      "volume": "49461",
      "turnover": "1544258",
      "trades": "94"
    },
    {
      "date": "2023-05-17",
      "bid": "31.15",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.50",
      "low": "30.95",
      "close": "31.50",
      "average": "31.1541",
      "volume": "8764",
      "turnover": "273034.55",
      "trades": "39"
    },
    {
      "date": "2023-05-19",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.10",
      "high": "31.10",
      "low": "30.55",
      "close": "31.10",
      "average": "30.925",
      "volume": "58227",
      "turnover": "1800667.35",
      "trades": "222"
    },
    {
      "date": "2023-05-22",
      "bid": "30.70",
      "ask": "30.85",
      "open": "31.10",
      "high": "32.25",
      "low": "30.55",
      "close": "30.95",
      "average": "30.9275",
      "volume": "25200",
      "turnover": "779372.25",
      "trades": "97"
    },
    {
      "date": "2023-05-23",
      "bid": "31.70",
      "ask": "31.85",
      "open": "30.85",
      "high": "32.40",
      "low": "30.85",
      "close": "31.75",
      "average": "31.7523",
      "volume": "80395",
      "turnover": "2552724.95",
      "trades": "357"
    },
    {
      "date": "2023-05-24",
      "bid": "31.10",
      "ask": "31.45",
      "open": "32.50",
      "high": "32.50",
      "low": "30.95",
      "close": "31.10",
      "average": "31.5091",
      "volume": "42216",
      "turnover": "1330190.2",
      "trades": "118"
    },
    {
      "date": "2023-05-25",
      "bid": "31.35",
      "ask": "31.50",
      "open": "32.35",
      "high": "32.35",
      "low": "30.95",
      "close": "31.30",
      "average": "31.6752",
      "volume": "28562",
      "turnover": "904706.05",
      "trades": "139"
    },
    {
      "date": "2023-05-26",
      "bid": "31.35",
      "ask": "31.55",
      "open": "31.25",
      "high": "31.60",
      "low": "31.10",
      "close": "31.60",
      "average": "31.4191",
      "volume": "16781",
      "turnover": "527244.35",
      "trades": "60"
    },
    {
      "date": "2023-05-29",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.20",
      "high": "31.95",
      "low": "31.20",
      "close": "31.95",
      "average": "31.6303",
      "volume": "41988",
      "turnover": "1328091.14",
      "trades": "62"
    },
    {
      "date": "2023-05-30",
      "bid": "31.60",
      "ask": "31.70",
      "open": "32.00",
      "high": "32.10",
      "low": "31.35",
      "close": "31.60",
      "average": "31.8498",
      "volume": "21745",
      "turnover": "692573.4",
      "trades": "66"
    },
    {
      "date": "2023-05-31",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.55",
      "high": "31.70",
      "low": "30.90",
      "close": "31.20",
      "average": "31.2311",
      "volume": "35524",
      "turnover": "1109460.06",
      "trades": "72"
    },
    {
      "date": "2023-06-01",
      "bid": "30.00",
      "ask": "30.40",
      "open": "31.15",
      "high": "31.15",
      "low": "30.00",
      "close": "30.20",
      "average": "30.3916",
      "volume": "48839",
      "turnover": "1484293.9",
      "trades": "132"
    },
    {
      "date": "2023-06-02",
      "bid": "30.45",
      "ask": "30.65",
      "open": "30.20",
      "high": "30.90",
      "low": "30.05",
      "close": "30.75",
      "average": "30.2651",
      "volume": "10606",
      "turnover": "320991.55",
      "trades": "79"
    },
    {
      "date": "2023-06-05",
      "bid": "30.35",
      "ask": "30.70",
      "open": "30.75",
      "high": "30.95",
      "low": "29.50",
      "close": "30.65",
      "average": "30.2391",
      "volume": "35265",
      "turnover": "1066380.95",
      "trades": "132"
    },
    {
      "date": "2023-06-07",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.80",
      "high": "30.60",
      "low": "28.65",
      "close": "29.65",
      "average": "29.6474",
      "volume": "138388",
      "turnover": "4102845.85",
      "trades": "229"
    },
    {
      "date": "2023-06-08",
      "bid": "28.50",
      "ask": "28.60",
      "open": "29.75",
      "high": "29.75",
      "low": "28.30",
      "close": "28.75",
      "average": "28.8872",
      "volume": "146564",
      "turnover": "4233817.25",
      "trades": "175"
    },
    {
      "date": "2023-06-09",
      "bid": "28.75",
      "ask": "29.00",
      "open": "28.75",
      "high": "29.50",
      "low": "28.35",
      "close": "29.05",
      "average": "28.6678",
      "volume": "57092",
      "turnover": "1636700.75",
      "trades": "234"
    },
    {
      "date": "2023-06-12",
      "bid": "28.15",
      "ask": "28.50",
      "open": "29.05",
      "high": "29.40",
      "low": "28.10",
      "close": "29.40",
      "average": "28.8294",
      "volume": "134567",
      "turnover": "3879484.6",
      "trades": "338"
    },
    {
      "date": "2023-06-13",
      "bid": "28.75",
      "ask": "29.00",
      "open": "29.40",
      "high": "29.40",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9503",
      "volume": "30686",
      "turnover": "888369.45",
      "trades": "93"
    },
    {
      "date": "2023-06-14",
      "bid": "28.75",
      "ask": "28.95",
      "open": "28.70",
      "high": "29.30",
      "low": "28.60",
      "close": "28.95",
      "average": "29.0005",
      "volume": "38781",
      "turnover": "1124667.14",
      "trades": "113"
    },
    {
      "date": "2023-06-15",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.10",
      "low": "28.60",
      "close": "28.60",
      "average": "28.8887",
      "volume": "11627",
      "turnover": "335888.65",
      "trades": "44"
    },
    {
      "date": "2023-06-16",
      "bid": "28.65",
      "ask": "28.85",
      "open": "28.60",
      "high": "28.90",
      "low": "28.60",
      "close": "28.80",
      "average": "28.6503",
      "volume": "15051",
      "turnover": "431215.4",
      "trades": "50"
    },
    {
      "date": "2023-06-19",
      "bid": "27.65",
      "ask": "27.95",
      "open": "28.60",
      "high": "28.80",
      "low": "27.55",
      "close": "27.80",
      "average": "28.168",
      "volume": "42482",
      "turnover": "1196631.95",
      "trades": "99"
    },
    {
      "date": "2023-06-20",
      "bid": "27.70",
      "ask": "27.95",
      "open": "27.80",
      "high": "28.40",
      "low": "27.60",
      "close": "27.70",
      "average": "28.1246",
      "volume": "26332",
      "turnover": "740578.1",
      "trades": "69"
    },
    {
      "date": "2023-06-21",
      "bid": "27.05",
      "ask": "27.30",
      "open": "28.05",
      "high": "28.90",
      "low": "26.50",
      "close": "26.90",
      "average": "27.33",
      "volume": "73666",
      "turnover": "2013293.75",
      "trades": "131"
    },
    {
      "date": "2023-06-22",
      "bid": "27.90",
      "ask": "28.10",
      "open": "26.90",
      "high": "28.10",
      "low": "26.00",
      "close": "28.10",
      "average": "27.4292",
      "volume": "46128",
      "turnover": "1265255.5",
      "trades": "98"
    },
    {
      "date": "2023-06-26",
      "bid": "26.90",
      "ask": "27.10",
      "open": "28.00",
      "high": "28.00",
      "low": "26.80",
      "close": "27.05",
      "average": "27.2969",
      "volume": "18555",
      "turnover": "506493.65",
      "trades": "77"
    },
    {
      "date": "2023-06-27",
      "bid": "26.55",
      "ask": "27.00",
      "open": "27.05",
      "high": "27.25",
      "low": "26.55",
      "close": "27.00",
      "average": "26.8258",
      "volume": "36145",
      "turnover": "969618.15",
      "trades": "86"
    },
    {
      "date": "2023-06-28",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.10",
      "high": "28.10",
      "low": "27.10",
      "close": "27.15",
      "average": "27.6396",
      "volume": "4328",
      "turnover": "119624",
      "trades": "33"
    },
    {
      "date": "2023-06-29",
      "bid": "27.80",
      "ask": "28.20",
      "open": "27.20",
      "high": "28.95",
      "low": "27.20",
      "close": "28.15",
      "average": "27.5973",
      "volume": "12915",
      "turnover": "356419.45",
      "trades": "38"
    },
    {
      "date": "2023-06-30",
      "bid": "27.10",
      "ask": "27.30",
      "open": "28.10",
      "high": "28.20",
      "low": "25.85",
      "close": "27.40",
      "average": "26.6908",
      "volume": "150022",
      "turnover": "4004204.95",
      "trades": "259"
    },
    {
      "date": "2023-07-03",
      "bid": "27.00",
      "ask": "27.35",
      "open": "27.10",
      "high": "27.40",
      "low": "26.60",
      "close": "27.20",
      "average": "26.9654",
      "volume": "30103",
      "turnover": "811738.95",
      "trades": "110"
    },
    {
      "date": "2023-07-04",
      "bid": "27.30",
      "ask": "27.65",
      "open": "27.20",
      "high": "28.10",
      "low": "27.00",
      "close": "27.30",
      "average": "27.4297",
      "volume": "39853",
      "turnover": "1093157",
      "trades": "81"
    },
    {
      "date": "2023-07-05",
      "bid": "27.25",
      "ask": "27.40",
      "open": "27.25",
      "high": "27.80",
      "low": "27.25",
      "close": "27.50",
      "average": "27.4192",
      "volume": "3422",
      "turnover": "93828.55",
      "trades": "25"
    },
    {
      "date": "2023-07-06",
      "bid": "27.35",
      "ask": "27.55",
      "open": "27.70",
      "high": "28.75",
      "low": "27.30",
      "close": "27.55",
      "average": "27.8928",
      "volume": "19421",
      "turnover": "541705.85",
      "trades": "59"
    },
    {
      "date": "2023-07-07",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.15",
      "high": "27.40",
      "low": "26.90",
      "close": "27.40",
      "average": "27.0126",
      "volume": "9798",
      "turnover": "264669.4",
      "trades": "45"
    },
    {
      "date": "2023-07-10",
      "bid": "27.45",
      "ask": "27.65",
      "open": "27.40",
      "high": "27.60",
      "low": "27.00",
      "close": "27.60",
      "average": "27.4326",
      "volume": "7459",
      "turnover": "204619.85",
      "trades": "41"
    },
    {
      "date": "2023-07-11",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.45",
      "high": "28.20",
      "low": "27.30",
      "close": "28.10",
      "average": "27.9628",
      "volume": "129174",
      "turnover": "3612065.05",
      "trades": "128"
    },
    {
      "date": "2023-07-12",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.10",
      "high": "28.20",
      "low": "27.60",
      "close": "27.90",
      "average": "27.9571",
      "volume": "54607",
      "turnover": "1526652.15",
      "trades": "135"
    },
    {
      "date": "2023-07-13",
      "bid": "27.95",
      "ask": "28.10",
      "open": "27.90",
      "high": "28.15",
      "low": "27.35",
      "close": "28.00",
      "average": "27.7864",
      "volume": "17447",
      "turnover": "484789",
      "trades": "60"
    },
    {
      "date": "2023-07-14",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.45",
      "close": "27.90",
      "average": "27.8713",
      "volume": "14119",
      "turnover": "393515.5",
      "trades": "40"
    },
    {
      "date": "2023-07-17",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.10",
      "low": "27.05",
      "close": "28.05",
      "average": "27.7809",
      "volume": "16085",
      "turnover": "446856.5",
      "trades": "32"
    },
    {
      "date": "2023-07-18",
      "bid": "28.20",
      "ask": "28.25",
      "open": "28.00",
      "high": "29.75",
      "low": "28.00",
      "close": "28.25",
      "average": "28.9312",
      "volume": "69170",
      "turnover": "2001172.2",
      "trades": "154"
    },
    {
      "date": "2023-07-19",
      "bid": "28.95",
      "ask": "29.15",
      "open": "28.50",
      "high": "29.90",
      "low": "28.50",
      "close": "28.95",
      "average": "29.1463",
      "volume": "65576",
      "turnover": "1911294.85",
      "trades": "133"
    },
    {
      "date": "2023-07-20",
      "bid": "28.05",
      "ask": "28.25",
      "open": "29.25",
      "high": "30.60",
      "low": "28.00",
      "close": "28.00",
      "average": "28.9982",
      "volume": "168057",
      "turnover": "4873346.25",
      "trades": "290"
    },
    {
      "date": "2023-07-21",
      "bid": "28.00",
      "ask": "28.35",
      "open": "28.15",
      "high": "28.50",
      "low": "27.95",
      "close": "28.00",
      "average": "28.0686",
      "volume": "77714",
      "turnover": "2181324.04",
      "trades": "165"
    },
    {
      "date": "2023-07-24",
      "bid": "28.75",
      "ask": "28.95",
      "open": "28.50",
      "high": "29.40",
      "low": "28.00",
      "close": "28.85",
      "average": "28.7795",
      "volume": "47657",
      "turnover": "1371542.65",
      "trades": "110"
    },
    {
      "date": "2023-07-25",
      "bid": "29.15",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.90",
      "low": "29.00",
      "close": "29.05",
      "average": "29.3477",
      "volume": "39354",
      "turnover": "1154951.05",
      "trades": "101"
    },
    {
      "date": "2023-07-26",
      "bid": "28.35",
      "ask": "28.55",
      "open": "29.35",
      "high": "29.35",
      "low": "27.60",
      "close": "28.35",
      "average": "28.5028",
      "volume": "48798",
      "turnover": "1390881.1",
      "trades": "119"
    },
    {
      "date": "2023-07-27",
      "bid": "28.40",
      "ask": "28.65",
      "open": "28.60",
      "high": "29.35",
      "low": "28.25",
      "close": "28.40",
      "average": "28.6905",
      "volume": "14270",
      "turnover": "409413.75",
      "trades": "45"
    },
    {
      "date": "2023-07-28",
      "bid": "28.15",
      "ask": "28.35",
      "open": "28.75",
      "high": "28.80",
      "low": "28.15",
      "close": "28.15",
      "average": "28.4969",
      "volume": "17647",
      "turnover": "502885.5",
      "trades": "62"
    },
    {
      "date": "2023-07-31",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.70",
      "low": "28.00",
      "close": "28.25",
      "average": "28.1836",
      "volume": "38334",
      "turnover": "1080390.89",
      "trades": "70"
    },
    {
      "date": "2023-08-01",
      "bid": "28.05",
      "ask": "28.30",
      "open": "28.50",
      "high": "28.55",
      "low": "28.05",
      "close": "28.50",
      "average": "28.4888",
      "volume": "5892",
      "turnover": "167856.2",
      "trades": "30"
    },
    {
      "date": "2023-08-02",
      "bid": "27.85",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.45",
      "low": "27.65",
      "close": "27.80",
      "average": "28.0308",
      "volume": "29911",
      "turnover": "838428.6",
      "trades": "48"
    },
    {
      "date": "2023-08-03",
      "bid": "27.85",
      "ask": "28.50",
      "open": "27.90",
      "high": "28.75",
      "low": "27.75",
      "close": "27.90",
      "average": "27.9336",
      "volume": "31889",
      "turnover": "890119.35",
      "trades": "58"
    },
    {
      "date": "2023-08-04",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.10",
      "high": "28.20",
      "low": "28.00",
      "close": "28.20",
      "average": "28.0718",
      "volume": "3328",
      "turnover": "93422.9",
      "trades": "19"
    },
    {
      "date": "2023-08-07",
      "bid": "30.00",
      "ask": "30.05",
      "open": "28.30",
      "high": "31.00",
      "low": "28.30",
      "close": "29.90",
      "average": "29.61",
      "volume": "98528",
      "turnover": "2917411.2",
      "trades": "230"
    },
    {
      "date": "2023-08-08",
      "bid": "29.00",
      "ask": "29.25",
      "open": "30.05",
      "high": "31.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.3987",
      "volume": "53213",
      "turnover": "1564391.55",
      "trades": "123"
    },
    {
      "date": "2023-08-09",
      "bid": "30.10",
      "ask": "30.20",
      "open": "29.00",
      "high": "31.00",
      "low": "29.00",
      "close": "30.10",
      "average": "30.0998",
      "volume": "38193",
      "turnover": "1149602.55",
      "trades": "96"
    },
    {
      "date": "2023-08-10",
      "bid": "30.30",
      "ask": "30.45",
      "open": "30.25",
      "high": "30.60",
      "low": "30.20",
      "close": "30.30",
      "average": "30.3844",
      "volume": "23469",
      "turnover": "713090.95",
      "trades": "81"
    },
    {
      "date": "2023-08-11",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.65",
      "high": "30.70",
      "low": "30.15",
      "close": "30.50",
      "average": "30.431",
      "volume": "21057",
      "turnover": "640786.45",
      "trades": "78"
    },
    {
      "date": "2023-08-14",
      "bid": "30.65",
      "ask": "30.95",
      "open": "30.50",
      "high": "30.95",
      "low": "29.60",
      "close": "30.60",
      "average": "30.5708",
      "volume": "44809",
      "turnover": "1369848.2",
      "trades": "93"
    },
    {
      "date": "2023-08-15",
      "bid": "31.70",
      "ask": "32.15",
      "open": "30.10",
      "high": "32.95",
      "low": "30.10",
      "close": "32.15",
      "average": "31.1489",
      "volume": "526058",
      "turnover": "16386152.6",
      "trades": "183"
    },
    {
      "date": "2023-08-16",
      "bid": "31.20",
      "ask": "31.55",
      "open": "33.00",
      "high": "33.00",
      "low": "30.75",
      "close": "31.65",
      "average": "31.4215",
      "volume": "40724",
      "turnover": "1279610.1",
      "trades": "141"
    },
    {
      "date": "2023-08-17",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.65",
      "high": "32.75",
      "low": "30.20",
      "close": "30.90",
      "average": "30.9705",
      "volume": "41998",
      "turnover": "1300699.39",
      "trades": "122"
    },
    {
      "date": "2023-08-18",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.20",
      "high": "30.85",
      "low": "29.60",
      "close": "30.70",
      "average": "30.1917",
      "volume": "64331",
      "turnover": "1942259.6",
      "trades": "134"
    },
    {
      "date": "2023-08-21",
      "bid": "30.70",
      "ask": "31.30",
      "open": "30.30",
      "high": "31.50",
      "low": "29.95",
      "close": "30.95",
      "average": "30.7916",
      "volume": "498399",
      "turnover": "15429867.55",
      "trades": "198"
    },
    {
      "date": "2023-08-22",
      "bid": "31.95",
      "ask": "32.30",
      "open": "31.10",
      "high": "32.00",
      "low": "30.85",
      "close": "32.00",
      "average": "31.4956",
      "volume": "23942",
      "turnover": "754068.15",
      "trades": "87"
    },
    {
      "date": "2023-08-23",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "31.70",
      "average": "31.8251",
      "volume": "9197",
      "turnover": "292695.85",
      "trades": "42"
    },
    {
      "date": "2023-08-24",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.50",
      "low": "31.15",
      "close": "31.95",
      "average": "31.8719",
      "volume": "15322",
      "turnover": "488341.6",
      "trades": "61"
    },
    {
      "date": "2023-08-25",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.95",
      "high": "31.95",
      "low": "31.25",
      "close": "31.30",
      "average": "31.4514",
      "volume": "8992",
      "turnover": "282810.95",
      "trades": "47"
    },
    {
      "date": "2023-08-28",
      "bid": "30.95",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.60",
      "low": "30.75",
      "close": "31.05",
      "average": "31.0841",
      "volume": "17952",
      "turnover": "558022.35",
      "trades": "62"
    },
    {
      "date": "2023-08-29",
      "bid": "31.55",
      "ask": "31.60",
      "open": "31.75",
      "high": "31.80",
      "low": "31.15",
      "close": "31.55",
      "average": "31.5817",
      "volume": "11034",
      "turnover": "348472.05",
      "trades": "35"
    },
    {
      "date": "2023-08-30",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.40",
      "high": "31.40",
      "low": "30.65",
      "close": "30.90",
      "average": "30.96",
      "volume": "21633",
      "turnover": "669757.2",
      "trades": "70"
    },
    {
      "date": "2023-08-31",
      "bid": "30.85",
      "ask": "31.05",
      "open": "30.65",
      "high": "31.15",
      "low": "30.65",
      "close": "30.90",
      "average": "30.8176",
      "volume": "10875",
      "turnover": "335141.9",
      "trades": "46"
    },
    {
      "date": "2023-09-01",
      "bid": "30.60",
      "ask": "30.95",
      "open": "30.65",
      "high": "31.40",
      "low": "30.50",
      "close": "31.00",
      "average": "30.8503",
      "volume": "11792",
      "turnover": "363786.8",
      "trades": "51"
    },
    {
      "date": "2023-09-04",
      "bid": "30.85",
      "ask": "31.00",
      "open": "29.95",
      "high": "31.00",
      "low": "29.95",
      "close": "30.85",
      "average": "30.5355",
      "volume": "18564",
      "turnover": "566860.6",
      "trades": "71"
    },
    {
      "date": "2023-09-05",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.80",
      "high": "30.80",
      "low": "30.20",
      "close": "30.50",
      "average": "30.4224",
      "volume": "13516",
      "turnover": "411189.65",
      "trades": "54"
    },
    {
      "date": "2023-09-06",
      "bid": "29.80",
      "ask": "29.85",
      "open": "30.50",
      "high": "30.60",
      "low": "29.80",
      "close": "29.90",
      "average": "30.3262",
      "volume": "14544",
      "turnover": "441063.6",
      "trades": "46"
    },
    {
      "date": "2023-09-07",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.60",
      "low": "29.90",
      "close": "30.10",
      "average": "30.1688",
      "volume": "21257",
      "turnover": "641297.9",
      "trades": "47"
    },
    {
      "date": "2023-09-08",
      "bid": "30.50",
      "ask": "30.75",
      "open": "29.90",
      "high": "31.00",
      "low": "29.90",
      "close": "30.75",
      "average": "30.4331",
      "volume": "32087",
      "turnover": "976507.75",
      "trades": "69"
    },
    {
      "date": "2023-09-11",
      "bid": "30.70",
      "ask": "31.35",
      "open": "30.80",
      "high": "31.55",
      "low": "30.30",
      "close": "31.00",
      "average": "30.9559",
      "volume": "18344",
      "turnover": "567855.15",
      "trades": "60"
    },
    {
      "date": "2023-09-12",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.30",
      "high": "31.30",
      "low": "30.30",
      "close": "30.30",
      "average": "30.6712",
      "volume": "68689",
      "turnover": "2106772.15",
      "trades": "57"
    },
    {
      "date": "2023-09-13",
      "bid": "29.65",
      "ask": "29.70",
      "open": "30.20",
      "high": "30.20",
      "low": "29.25",
      "close": "29.70",
      "average": "29.5934",
      "volume": "18660",
      "turnover": "552213.7",
      "trades": "75"
    },
    {
      "date": "2023-09-14",
      "bid": "30.10",
      "ask": "30.40",
      "open": "29.40",
      "high": "30.90",
      "low": "29.40",
      "close": "30.30",
      "average": "30.1047",
      "volume": "4803",
      "turnover": "144593.1",
      "trades": "27"
    },
    {
      "date": "2023-09-15",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.30",
      "high": "31.20",
      "low": "29.70",
      "close": "30.75",
      "average": "30.6521",
      "volume": "32426",
      "turnover": "993925.75",
      "trades": "78"
    },
    {
      "date": "2023-09-18",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.05",
      "high": "31.80",
      "low": "30.60",
      "close": "31.00",
      "average": "31.0036",
      "volume": "73024",
      "turnover": "2263786.6",
      "trades": "70"
    },
    {
      "date": "2023-09-19",
      "bid": "30.80",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.30",
      "low": "30.75",
      "close": "30.75",
      "average": "30.9501",
      "volume": "15628",
      "turnover": "483687.5",
      "trades": "39"
    },
    {
      "date": "2023-09-20",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.40",
      "high": "31.40",
      "low": "30.45",
      "close": "30.80",
      "average": "30.8402",
      "volume": "10431",
      "turnover": "321711.4",
      "trades": "26"
    },
    {
      "date": "2023-09-21",
      "bid": "30.80",
      "ask": "31.20",
      "open": "30.95",
      "high": "32.00",
      "low": "30.30",
      "close": "31.20",
      "average": "30.9043",
      "volume": "17977",
      "turnover": "555566.65",
      "trades": "69"
    },
    {
      "date": "2023-09-22",
      "bid": "30.85",
      "ask": "31.20",
      "open": "31.25",
      "high": "31.25",
      "low": "30.70",
      "close": "31.00",
      "average": "30.9393",
      "volume": "15493",
      "turnover": "479342.5",
      "trades": "47"
    },
    {
      "date": "2023-09-25",
      "bid": "29.90",
      "ask": "30.15",
      "open": "31.00",
      "high": "31.00",
      "low": "29.90",
      "close": "29.90",
      "average": "30.1425",
      "volume": "14266",
      "turnover": "430012.35",
      "trades": "48"
    },
    {
      "date": "2023-09-26",
      "bid": "29.10",
      "ask": "29.15",
      "open": "29.90",
      "high": "29.90",
      "low": "29.10",
      "close": "29.25",
      "average": "29.4423",
      "volume": "16221",
      "turnover": "477583.05",
      "trades": "49"
    },
    {
      "date": "2023-09-27",
      "bid": "28.35",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.30",
      "low": "28.45",
      "close": "28.50",
      "average": "28.8546",
      "volume": "22315",
      "turnover": "643890.6",
      "trades": "84"
    },
    {
      "date": "2023-09-28",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.50",
      "high": "29.75",
      "low": "28.35",
      "close": "28.70",
      "average": "28.6246",
      "volume": "6488",
      "turnover": "185716.1",
      "trades": "44"
    },
    {
      "date": "2023-09-29",
      "bid": "30.10",
      "ask": "30.20",
      "open": "28.75",
      "high": "31.30",
      "low": "28.75",
      "close": "30.10",
      "average": "30.1385",
      "volume": "78633",
      "turnover": "2369882.1",
      "trades": "207"
    },
    {
      "date": "2023-10-02",
      "bid": "29.50",
      "ask": "29.95",
      "open": "31.05",
      "high": "31.05",
      "low": "29.40",
      "close": "29.75",
      "average": "30.1471",
      "volume": "33576",
      "turnover": "1012219.3",
      "trades": "157"
    },
    {
      "date": "2023-10-03",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.75",
      "high": "30.00",
      "low": "28.75",
      "close": "28.90",
      "average": "29.2637",
      "volume": "49704",
      "turnover": "1454524.9",
      "trades": "62"
    },
    {
      "date": "2023-10-04",
      "bid": "28.80",
      "ask": "28.95",
      "open": "28.85",
      "high": "29.05",
      "low": "28.60",
      "close": "28.80",
      "average": "28.9802",
      "volume": "32195",
      "turnover": "933016.15",
      "trades": "55"
    },
    {
      "date": "2023-10-05",
      "bid": "28.55",
      "ask": "28.85",
      "open": "29.50",
      "high": "29.50",
      "low": "28.50",
      "close": "28.60",
      "average": "28.7446",
      "volume": "14295",
      "turnover": "410904.2",
      "trades": "48"
    },
    {
      "date": "2023-10-06",
      "bid": "29.20",
      "ask": "29.45",
      "open": "28.85",
      "high": "29.50",
      "low": "28.85",
      "close": "29.20",
      "average": "29.2419",
      "volume": "18993",
      "turnover": "555391.45",
      "trades": "39"
    },
    {
      "date": "2023-10-09",
      "bid": "29.20",
      "ask": "29.75",
      "open": "29.45",
      "high": "29.90",
      "low": "29.20",
      "close": "29.90",
      "average": "29.5014",
      "volume": "422",
      "turnover": "12449.6",
      "trades": "9"
    },
    {
      "date": "2023-10-10",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.95",
      "high": "30.40",
      "low": "29.80",
      "close": "30.00",
      "average": "30.1583",
      "volume": "5954",
      "turnover": "179562.8",
      "trades": "22"
    },
    {
      "date": "2023-10-11",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.45",
      "low": "29.20",
      "close": "30.20",
      "average": "30.0265",
      "volume": "26672",
      "turnover": "800867.4",
      "trades": "26"
    },
    {
      "date": "2023-10-12",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.25",
      "high": "30.80",
      "low": "29.80",
      "close": "30.45",
      "average": "30.0716",
      "volume": "15758",
      "turnover": "473868.5",
      "trades": "40"
    },
    {
      "date": "2023-10-13",
      "bid": "29.65",
      "ask": "30.00",
      "open": "30.55",
      "high": "30.55",
      "low": "29.60",
      "close": "29.65",
      "average": "30.2295",
      "volume": "46674",
      "turnover": "1410930.35",
      "trades": "41"
    },
    {
      "date": "2023-10-16",
      "bid": "28.45",
      "ask": "28.95",
      "open": "29.65",
      "high": "29.65",
      "low": "28.05",
      "close": "28.95",
      "average": "28.7553",
      "volume": "27578",
      "turnover": "793014.25",
      "trades": "73"
    },
    {
      "date": "2023-10-17",
      "bid": "28.25",
      "ask": "28.90",
      "open": "27.00",
      "high": "29.00",
      "low": "27.00",
      "close": "28.25",
      "average": "28.3262",
      "volume": "8890",
      "turnover": "251819.5",
      "trades": "36"
    },
    {
      "date": "2023-10-18",
      "bid": "28.50",
      "ask": "28.85",
      "open": "28.00",
      "high": "29.00",
      "low": "28.00",
      "close": "29.00",
      "average": "28.5136",
      "volume": "6087",
      "turnover": "173562.2",
      "trades": "38"
    },
    {
      "date": "2023-10-19",
      "bid": "27.75",
      "ask": "27.90",
      "open": "28.75",
      "high": "28.75",
      "low": "27.70",
      "close": "27.75",
      "average": "28.1006",
      "volume": "44404",
      "turnover": "1247780.5",
      "trades": "57"
    },
    {
      "date": "2023-10-20",
      "bid": "27.80",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.60",
      "low": "27.05",
      "close": "27.80",
      "average": "28.2022",
      "volume": "7289",
      "turnover": "205565.55",
      "trades": "48"
    },
    {
      "date": "2023-10-23",
      "bid": "28.45",
      "ask": "29.00",
      "open": "27.80",
      "high": "29.00",
      "low": "27.80",
      "close": "29.00",
      "average": "28.40",
      "volume": "18181",
      "turnover": "516340.8",
      "trades": "68"
    },
    {
      "date": "2023-10-24",
      "bid": "29.40",
      "ask": "29.95",
      "open": "28.85",
      "high": "30.50",
      "low": "28.85",
      "close": "29.55",
      "average": "29.7513",
      "volume": "47648",
      "turnover": "1417592.05",
      "trades": "73"
    },
    {
      "date": "2023-10-25",
      "bid": "29.60",
      "ask": "30.65",
      "open": "29.55",
      "high": "31.45",
      "low": "29.20",
      "close": "30.65",
      "average": "30.1019",
      "volume": "61146",
      "turnover": "1840612.95",
      "trades": "107"
    },
    {
      "date": "2023-10-26",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.05",
      "high": "30.55",
      "low": "28.80",
      "close": "30.50",
      "average": "29.6037",
      "volume": "36616",
      "turnover": "1083968.64",
      "trades": "136"
    },
    {
      "date": "2023-10-27",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.90",
      "high": "33.75",
      "low": "32.30",
      "close": "33.00",
      "average": "32.9641",
      "volume": "217913",
      "turnover": "7183315.95",
      "trades": "451"
    },
    {
      "date": "2023-10-30",
      "bid": "33.85",
      "ask": "34.25",
      "open": "33.80",
      "high": "34.80",
      "low": "33.80",
      "close": "34.30",
      "average": "34.3961",
      "volume": "82250",
      "turnover": "2829082.65",
      "trades": "274"
    },
    {
      "date": "2023-10-31",
      "bid": "34.30",
      "ask": "34.80",
      "open": "34.30",
      "high": "34.80",
      "low": "33.80",
      "close": "34.70",
      "average": "34.3001",
      "volume": "30494",
      "turnover": "1045946.8",
      "trades": "98"
    },
    {
      "date": "2023-11-01",
      "bid": "36.30",
      "ask": "36.50",
      "open": "34.70",
      "high": "36.55",
      "low": "34.50",
      "close": "36.35",
      "average": "35.6534",
      "volume": "71360",
      "turnover": "2544226.29",
      "trades": "277"
    },
    {
      "date": "2023-11-02",
      "bid": "37.20",
      "ask": "37.30",
      "open": "36.35",
      "high": "37.50",
      "low": "36.35",
      "close": "37.20",
      "average": "37.0682",
      "volume": "52071",
      "turnover": "1930179.25",
      "trades": "144"
    },
    {
      "date": "2023-11-03",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.30",
      "low": "36.35",
      "close": "37.00",
      "average": "36.8071",
      "volume": "27843",
      "turnover": "1024818.85",
      "trades": "63"
    },
    {
      "date": "2023-11-06",
      "bid": "36.55",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.30",
      "low": "36.35",
      "close": "36.90",
      "average": "36.7052",
      "volume": "10969",
      "turnover": "402619.3",
      "trades": "74"
    },
    {
      "date": "2023-11-07",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.55",
      "high": "37.00",
      "low": "36.55",
      "close": "36.60",
      "average": "36.8503",
      "volume": "22322",
      "turnover": "822571.8",
      "trades": "49"
    },
    {
      "date": "2023-11-08",
      "bid": "35.35",
      "ask": "35.80",
      "open": "36.60",
      "high": "36.60",
      "low": "35.15",
      "close": "35.30",
      "average": "35.772",
      "volume": "53215",
      "turnover": "1903604.55",
      "trades": "132"
    },
    {
      "date": "2023-11-09",
      "bid": "37.00",
      "ask": "37.05",
      "open": "35.30",
      "high": "37.35",
      "low": "35.05",
      "close": "36.75",
      "average": "36.403",
      "volume": "48065",
      "turnover": "1749708.1",
      "trades": "113"
    },
    {
      "date": "2023-11-10",
      "bid": "38.00",
      "ask": "38.05",
      "open": "37.05",
      "high": "38.80",
      "low": "37.05",
      "close": "38.15",
      "average": "38.0295",
      "volume": "62187",
      "turnover": "2364262.33",
      "trades": "175"
    },
    {
      "date": "2023-11-13",
      "bid": "39.45",
      "ask": "39.65",
      "open": "38.45",
      "high": "41.00",
      "low": "38.45",
      "close": "39.50",
      "average": "39.3203",
      "volume": "84445",
      "turnover": "3320404.5",
      "trades": "261"
    },
    {
      "date": "2023-11-14",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.55",
      "high": "40.20",
      "low": "38.85",
      "close": "39.95",
      "average": "39.6272",
      "volume": "26992",
      "turnover": "1069618.5",
      "trades": "87"
    },
    {
      "date": "2023-11-15",
      "bid": "39.65",
      "ask": "39.95",
      "open": "39.95",
      "high": "40.00",
      "low": "39.40",
      "close": "39.70",
      "average": "39.5673",
      "volume": "92780",
      "turnover": "3671049.75",
      "trades": "120"
    },
    {
      "date": "2023-11-16",
      "bid": "39.25",
      "ask": "39.40",
      "open": "39.65",
      "high": "39.85",
      "low": "38.85",
      "close": "39.40",
      "average": "39.1957",
      "volume": "20327",
      "turnover": "796730.4",
      "trades": "51"
    },
    {
      "date": "2023-11-17",
      "bid": "39.10",
      "ask": "39.50",
      "open": "38.20",
      "high": "39.75",
      "low": "38.20",
      "close": "39.35",
      "average": "39.0363",
      "volume": "411237",
      "turnover": "16199793.5",
      "trades": "64"
    },
    {
      "date": "2023-11-20",
      "bid": "38.75",
      "ask": "39.10",
      "open": "39.85",
      "high": "40.00",
      "low": "38.95",
      "close": "38.95",
      "average": "39.7903",
      "volume": "16856",
      "turnover": "670705.6",
      "trades": "63"
    },
    {
      "date": "2023-11-21",
      "bid": "39.45",
      "ask": "39.70",
      "open": "38.95",
      "high": "39.95",
      "low": "38.40",
      "close": "39.40",
      "average": "39.1463",
      "volume": "27328",
      "turnover": "1069790.25",
      "trades": "134"
    },
    {
      "date": "2023-11-22",
      "bid": "39.65",
      "ask": "39.85",
      "open": "39.95",
      "high": "40.50",
      "low": "39.35",
      "close": "39.80",
      "average": "39.9871",
      "volume": "36462",
      "turnover": "1458009.65",
      "trades": "131"
    },
    {
      "date": "2023-11-23",
      "bid": "40.10",
      "ask": "40.15",
      "open": "39.80",
      "high": "40.15",
      "low": "39.30",
      "close": "40.15",
      "average": "39.7085",
      "volume": "17579",
      "turnover": "698035.7",
      "trades": "82"
    },
    {
      "date": "2023-11-24",
      "bid": "38.90",
      "ask": "39.10",
      "open": "40.15",
      "high": "40.40",
      "low": "38.75",
      "close": "38.90",
      "average": "39.2876",
      "volume": "20295",
      "turnover": "797341.6",
      "trades": "109"
    },
    {
      "date": "2023-11-27",
      "bid": "39.05",
      "ask": "39.65",
      "open": "38.80",
      "high": "39.65",
      "low": "38.50",
      "close": "39.15",
      "average": "38.9698",
      "volume": "87407",
      "turnover": "3406237.3",
      "trades": "187"
    },
    {
      "date": "2023-11-28",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.65",
      "low": "38.80",
      "close": "38.80",
      "average": "39.3007",
      "volume": "29772",
      "turnover": "1170061.64",
      "trades": "89"
    },
    {
      "date": "2023-11-29",
      "bid": "39.25",
      "ask": "39.60",
      "open": "38.85",
      "high": "39.65",
      "low": "38.85",
      "close": "39.50",
      "average": "39.292",
      "volume": "12633",
      "turnover": "496376",
      "trades": "76"
    },
    {
      "date": "2023-11-30",
      "bid": "39.05",
      "ask": "39.45",
      "open": "39.45",
      "high": "39.65",
      "low": "38.85",
      "close": "39.45",
      "average": "39.4752",
      "volume": "57994",
      "turnover": "2289321.9",
      "trades": "58"
    },
    {
      "date": "2023-12-01",
      "bid": "39.40",
      "ask": "39.65",
      "open": "39.45",
      "high": "40.00",
      "low": "39.05",
      "close": "39.45",
      "average": "39.8197",
      "volume": "76471",
      "turnover": "3045050.7",
      "trades": "91"
    },
    {
      "date": "2023-12-04",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.60",
      "high": "39.60",
      "low": "39.00",
      "close": "39.20",
      "average": "39.2644",
      "volume": "27097",
      "turnover": "1063948.64",
      "trades": "103"
    },
    {
      "date": "2023-12-05",
      "bid": "40.00",
      "ask": "40.30",
      "open": "38.80",
      "high": "40.45",
      "low": "38.80",
      "close": "40.25",
      "average": "39.9133",
      "volume": "33825",
      "turnover": "1350067.45",
      "trades": "96"
    },
    {
      "date": "2023-12-06",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.50",
      "high": "40.50",
      "low": "39.95",
      "close": "40.00",
      "average": "40.2438",
      "volume": "13293",
      "turnover": "534961.3",
      "trades": "58"
    },
    {
      "date": "2023-12-07",
      "bid": "38.65",
      "ask": "39.85",
      "open": "39.95",
      "high": "40.40",
      "low": "38.50",
      "close": "39.20",
      "average": "39.3937",
      "volume": "19425",
      "turnover": "765223.35",
      "trades": "102"
    },
    {
      "date": "2023-12-08",
      "bid": "39.35",
      "ask": "39.60",
      "open": "39.20",
      "high": "39.70",
      "low": "38.55",
      "close": "39.35",
      "average": "39.2491",
      "volume": "29789",
      "turnover": "1169190.14",
      "trades": "82"
    },
    {
      "date": "2023-12-11",
      "bid": "40.15",
      "ask": "40.20",
      "open": "39.00",
      "high": "40.20",
      "low": "38.55",
      "close": "40.20",
      "average": "39.6572",
      "volume": "42303",
      "turnover": "1677618.6",
      "trades": "130"
    },
    {
      "date": "2023-12-12",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.65",
      "high": "40.40",
      "low": "39.55",
      "close": "40.35",
      "average": "40.0562",
      "volume": "49446",
      "turnover": "1980619.05",
      "trades": "91"
    },
    {
      "date": "2023-12-13",
      "bid": "41.30",
      "ask": "41.55",
      "open": "40.40",
      "high": "41.80",
      "low": "40.10",
      "close": "41.45",
      "average": "41.3776",
      "volume": "69594",
      "turnover": "2879635.05",
      "trades": "174"
    },
    {
      "date": "2023-12-14",
      "bid": "43.00",
      "ask": "43.10",
      "open": "41.60",
      "high": "43.35",
      "low": "41.30",
      "close": "43.10",
      "average": "42.556",
      "volume": "105380",
      "turnover": "4482788.55",
      "trades": "245"
    },
    {
      "date": "2023-12-15",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.15",
      "high": "43.30",
      "low": "42.90",
      "close": "43.10",
      "average": "43.01",
      "volume": "58095",
      "turnover": "2498657.79",
      "trades": "153"
    },
    {
      "date": "2023-12-18",
      "bid": "42.75",
      "ask": "43.15",
      "open": "43.10",
      "high": "43.30",
      "low": "42.35",
      "close": "42.80",
      "average": "42.9702",
      "volume": "8335",
      "turnover": "358156.45",
      "trades": "68"
    },
    {
      "date": "2023-12-19",
      "bid": "42.80",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.35",
      "low": "42.35",
      "close": "42.80",
      "average": "43.1628",
      "volume": "4297",
      "turnover": "185470.6",
      "trades": "45"
    },
    {
      "date": "2023-12-20",
      "bid": "43.00",
      "ask": "43.35",
      "open": "42.80",
      "high": "43.35",
      "low": "42.50",
      "close": "43.35",
      "average": "42.7712",
      "volume": "10190",
      "turnover": "435838.15",
      "trades": "48"
    },
    {
      "date": "2023-12-21",
      "bid": "43.00",
      "ask": "43.25",
      "open": "43.00",
      "high": "43.30",
      "low": "42.30",
      "close": "43.05",
      "average": "42.6458",
      "volume": "14499",
      "turnover": "618321.55",
      "trades": "56"
    },
    {
      "date": "2023-12-22",
      "bid": "42.00",
      "ask": "42.30",
      "open": "43.05",
      "high": "43.40",
      "low": "41.90",
      "close": "41.90",
      "average": "42.7537",
      "volume": "16695",
      "turnover": "713773",
      "trades": "67"
    },
    {
      "date": "2023-12-27",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.90",
      "high": "43.30",
      "low": "39.60",
      "close": "41.90",
      "average": "40.5778",
      "volume": "55788",
      "turnover": "2263914.23",
      "trades": "197"
    },
    {
      "date": "2023-12-28",
      "bid": "43.00",
      "ask": "43.20",
      "open": "41.80",
      "high": "43.40",
      "low": "41.10",
      "close": "43.20",
      "average": "41.9313",
      "volume": "36572",
      "turnover": "1533512.35",
      "trades": "108"
    },
    {
      "date": "2023-12-29",
      "bid": "41.95",
      "ask": "42.05",
      "open": "43.95",
      "high": "43.95",
      "low": "41.70",
      "close": "42.20",
      "average": "42.4137",
      "volume": "15048",
      "turnover": "638240.65",
      "trades": "89"
    },
    {
      "date": "2024-01-02",
      "bid": "42.05",
      "ask": "42.50",
      "open": "42.15",
      "high": "42.35",
      "low": "41.20",
      "close": "42.05",
      "average": "41.7648",
      "volume": "19119",
      "turnover": "798501.7",
      "trades": "82"
    },
    {
      "date": "2024-01-03",
      "bid": "41.60",
      "ask": "42.10",
      "open": "42.05",
      "high": "42.70",
      "low": "41.50",
      "close": "42.00",
      "average": "42.2451",
      "volume": "16285",
      "turnover": "687962.1",
      "trades": "84"
    },
    {
      "date": "2024-01-04",
      "bid": "41.00",
      "ask": "41.35",
      "open": "42.00",
      "high": "42.00",
      "low": "40.70",
      "close": "41.25",
      "average": "41.0716",
      "volume": "15837",
      "turnover": "650451.7",
      "trades": "86"
    },
    {
      "date": "2024-01-05",
      "bid": "40.85",
      "ask": "41.65",
      "open": "41.25",
      "high": "41.85",
      "low": "40.30",
      "close": "41.85",
      "average": "40.7777",
      "volume": "20024",
      "turnover": "816531.75",
      "trades": "70"
    },
    {
      "date": "2024-01-08",
      "bid": "40.15",
      "ask": "40.35",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3859",
      "volume": "20535",
      "turnover": "829323.95",
      "trades": "105"
    },
    {
      "date": "2024-01-09",
      "bid": "40.10",
      "ask": "40.15",
      "open": "40.40",
      "high": "41.80",
      "low": "40.05",
      "close": "40.15",
      "average": "40.5305",
      "volume": "19908",
      "turnover": "806881.45",
      "trades": "101"
    },
    {
      "date": "2024-01-10",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.15",
      "high": "40.55",
      "low": "40.05",
      "close": "40.20",
      "average": "40.1566",
      "volume": "13098",
      "turnover": "525971.1",
      "trades": "49"
    },
    {
      "date": "2024-01-11",
      "bid": "38.35",
      "ask": "38.45",
      "open": "40.20",
      "high": "40.60",
      "low": "38.25",
      "close": "38.55",
      "average": "39.8567",
      "volume": "50857",
      "turnover": "2026992.95",
      "trades": "161"
    },
    {
      "date": "2024-01-12",
      "bid": "39.40",
      "ask": "39.45",
      "open": "40.00",
      "high": "40.00",
      "low": "38.75",
      "close": "39.65",
      "average": "39.1933",
      "volume": "28474",
      "turnover": "1115989.6",
      "trades": "96"
    },
    {
      "date": "2024-01-15",
      "bid": "40.85",
      "ask": "40.95",
      "open": "40.10",
      "high": "41.80",
      "low": "40.10",
      "close": "40.85",
      "average": "40.9238",
      "volume": "88020",
      "turnover": "3602116.4",
      "trades": "261"
    },
    {
      "date": "2024-01-16",
      "bid": "42.60",
      "ask": "42.70",
      "open": "41.10",
      "high": "42.85",
      "low": "41.10",
      "close": "42.70",
      "average": "42.3363",
      "volume": "87923",
      "turnover": "3722332.5",
      "trades": "252"
    },
    {
      "date": "2024-01-17",
      "bid": "43.30",
      "ask": "43.50",
      "open": "42.15",
      "high": "43.50",
      "low": "41.80",
      "close": "43.30",
      "average": "42.9788",
      "volume": "69892",
      "turnover": "3003877.15",
      "trades": "260"
    },
    {
      "date": "2024-01-18",
      "bid": "42.45",
      "ask": "42.85",
      "open": "43.70",
      "high": "43.70",
      "low": "42.00",
      "close": "42.45",
      "average": "42.7682",
      "volume": "18348",
      "turnover": "784711",
      "trades": "132"
    },
    {
      "date": "2024-01-19",
      "bid": "43.20",
      "ask": "43.25",
      "open": "42.50",
      "high": "43.50",
      "low": "42.50",
      "close": "43.20",
      "average": "43.1935",
      "volume": "22107",
      "turnover": "954878.1",
      "trades": "124"
    },
    {
      "date": "2024-01-22",
      "bid": "44.10",
      "ask": "44.35",
      "open": "43.50",
      "high": "44.70",
      "low": "42.00",
      "close": "44.00",
      "average": "43.7403",
      "volume": "59247",
      "turnover": "2591482.7",
      "trades": "209"
    },
    {
      "date": "2024-01-23",
      "bid": "42.70",
      "ask": "43.00",
      "open": "44.05",
      "high": "45.00",
      "low": "42.65",
      "close": "42.75",
      "average": "43.1056",
      "volume": "39482",
      "turnover": "1701893.55",
      "trades": "169"
    },
    {
      "date": "2024-01-24",
      "bid": "41.80",
      "ask": "41.85",
      "open": "42.80",
      "high": "43.00",
      "low": "40.35",
      "close": "41.65",
      "average": "42.3324",
      "volume": "36333",
      "turnover": "1538062.6",
      "trades": "146"
    },
    {
      "date": "2024-01-25",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.65",
      "high": "42.55",
      "low": "41.20",
      "close": "41.30",
      "average": "41.5985",
      "volume": "13255",
      "turnover": "551388.2",
      "trades": "68"
    },
    {
      "date": "2024-01-26",
      "bid": "43.25",
      "ask": "43.50",
      "open": "41.30",
      "high": "43.75",
      "low": "41.30",
      "close": "43.75",
      "average": "43.038",
      "volume": "55109",
      "turnover": "2371782.6",
      "trades": "159"
    },
    {
      "date": "2024-01-29",
      "bid": "43.80",
      "ask": "43.85",
      "open": "43.75",
      "high": "45.00",
      "low": "42.35",
      "close": "43.90",
      "average": "43.7247",
      "volume": "60417",
      "turnover": "2641714.85",
      "trades": "192"
    },
    {
      "date": "2024-01-30",
      "bid": "45.10",
      "ask": "45.45",
      "open": "43.90",
      "high": "45.50",
      "low": "43.70",
      "close": "45.10",
      "average": "44.9359",
      "volume": "38864",
      "turnover": "1746388.3",
      "trades": "181"
    },
    {
      "date": "2024-01-31",
      "bid": "46.35",
      "ask": "46.50",
      "open": "45.30",
      "high": "46.60",
      "low": "45.00",
      "close": "46.50",
      "average": "46.2176",
      "volume": "71053",
      "turnover": "3284659.2",
      "trades": "327"
    },
    {
      "date": "2024-02-01",
      "bid": "47.15",
      "ask": "47.30",
      "open": "46.85",
      "high": "48.80",
      "low": "46.85",
      "close": "47.30",
      "average": "47.8461",
      "volume": "45142",
      "turnover": "2159866.79",
      "trades": "281"
    },
    {
      "date": "2024-02-02",
      "bid": "48.20",
      "ask": "48.35",
      "open": "47.70",
      "high": "49.00",
      "low": "47.70",
      "close": "48.50",
      "average": "48.5579",
      "volume": "36895",
      "turnover": "1791544.9",
      "trades": "232"
    },
    {
      "date": "2024-02-05",
      "bid": "47.50",
      "ask": "47.70",
      "open": "48.50",
      "high": "48.50",
      "low": "47.00",
      "close": "47.70",
      "average": "47.6532",
      "volume": "34805",
      "turnover": "1658569.25",
      "trades": "214"
    },
    {
      "date": "2024-02-06",
      "bid": "46.40",
      "ask": "46.80",
      "open": "48.00",
      "high": "48.20",
      "low": "46.10",
      "close": "46.50",
      "average": "46.8089",
      "volume": "42662",
      "turnover": "1996960.05",
      "trades": "169"
    },
    {
      "date": "2024-02-07",
      "bid": "46.50",
      "ask": "46.90",
      "open": "45.45",
      "high": "47.00",
      "low": "45.40",
      "close": "46.50",
      "average": "45.7858",
      "volume": "57969",
      "turnover": "2654155.95",
      "trades": "187"
    },
    {
      "date": "2024-02-08",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.10",
      "high": "48.50",
      "low": "46.10",
      "close": "48.00",
      "average": "47.3284",
      "volume": "172658",
      "turnover": "8171629.13",
      "trades": "550"
    },
    {
      "date": "2024-02-09",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.10",
      "high": "48.50",
      "low": "47.00",
      "close": "48.00",
      "average": "47.7938",
      "volume": "81973",
      "turnover": "3917800.45",
      "trades": "353"
    },
    {
      "date": "2024-02-12",
      "bid": "48.70",
      "ask": "48.80",
      "open": "47.80",
      "high": "49.00",
      "low": "47.00",
      "close": "48.65",
      "average": "48.0069",
      "volume": "75053",
      "turnover": "3603059.75",
      "trades": "361"
    },
    {
      "date": "2024-02-13",
      "bid": "48.60",
      "ask": "48.75",
      "open": "48.75",
      "high": "48.80",
      "low": "48.00",
      "close": "48.75",
      "average": "48.4351",
      "volume": "59685",
      "turnover": "2891149.8",
      "trades": "242"
    },
    {
      "date": "2024-02-14",
      "bid": "48.80",
      "ask": "48.95",
      "open": "48.75",
      "high": "48.95",
      "low": "48.00",
      "close": "48.80",
      "average": "48.6002",
      "volume": "45394",
      "turnover": "2206155.29",
      "trades": "215"
    },
    {
      "date": "2024-02-15",
      "bid": "47.25",
      "ask": "47.50",
      "open": "48.80",
      "high": "48.90",
      "low": "47.20",
      "close": "47.50",
      "average": "47.7642",
      "volume": "41678",
      "turnover": "1990718.15",
      "trades": "196"
    },
    {
      "date": "2024-02-16",
      "bid": "46.85",
      "ask": "47.20",
      "open": "47.50",
      "high": "48.15",
      "low": "46.45",
      "close": "47.25",
      "average": "47.4303",
      "volume": "40994",
      "turnover": "1944358.8",
      "trades": "207"
    },
    {
      "date": "2024-02-19",
      "bid": "46.90",
      "ask": "47.00",
      "open": "47.50",
      "high": "47.90",
      "low": "46.90",
      "close": "47.00",
      "average": "47.2534",
      "volume": "31476",
      "turnover": "1487347.4",
      "trades": "181"
    },
    {
      "date": "2024-02-20",
      "bid": "46.65",
      "ask": "46.80",
      "open": "47.00",
      "high": "47.00",
      "low": "46.55",
      "close": "46.80",
      "average": "46.7336",
      "volume": "17704",
      "turnover": "827138.25",
      "trades": "90"
    },
    {
      "date": "2024-02-21",
      "bid": "46.30",
      "ask": "46.60",
      "open": "46.80",
      "high": "47.40",
      "low": "46.00",
      "close": "46.55",
      "average": "46.7457",
      "volume": "53296",
      "turnover": "2491358.95",
      "trades": "166"
    },
    {
      "date": "2024-02-22",
      "bid": "46.30",
      "ask": "46.65",
      "open": "46.85",
      "high": "47.00",
      "low": "44.10",
      "close": "46.65",
      "average": "45.7412",
      "volume": "75439",
      "turnover": "3450659.4",
      "trades": "319"
    },
    {
      "date": "2024-02-23",
      "bid": "44.40",
      "ask": "45.00",
      "open": "46.75",
      "high": "46.75",
      "low": "43.20",
      "close": "45.00",
      "average": "44.5702",
      "volume": "65425",
      "turnover": "2915432.45",
      "trades": "374"
    },
    {
      "date": "2024-02-26",
      "bid": "43.45",
      "ask": "44.25",
      "open": "44.65",
      "high": "44.65",
      "low": "43.05",
      "close": "43.45",
      "average": "43.6534",
      "volume": "69136",
      "turnover": "3018020",
      "trades": "292"
    },
    {
      "date": "2024-02-27",
      "bid": "43.40",
      "ask": "43.95",
      "open": "43.45",
      "high": "44.55",
      "low": "43.15",
      "close": "43.45",
      "average": "43.4676",
      "volume": "64388",
      "turnover": "2798793",
      "trades": "236"
    },
    {
      "date": "2024-02-28",
      "bid": "42.10",
      "ask": "42.40",
      "open": "43.45",
      "high": "43.45",
      "low": "42.10",
      "close": "42.10",
      "average": "42.5117",
      "volume": "56836",
      "turnover": "2416192.25",
      "trades": "202"
    },
    {
      "date": "2024-02-29",
      "bid": "41.40",
      "ask": "41.60",
      "open": "42.10",
      "high": "42.65",
      "low": "41.10",
      "close": "41.55",
      "average": "41.5763",
      "volume": "78174",
      "turnover": "3250181.9",
      "trades": "326"
    },
    {
      "date": "2024-03-01",
      "bid": "42.50",
      "ask": "42.65",
      "open": "41.45",
      "high": "43.30",
      "low": "41.40",
      "close": "42.65",
      "average": "42.4053",
      "volume": "60343",
      "turnover": "2558861.75",
      "trades": "222"
    },
    {
      "date": "2024-03-04",
      "bid": "42.15",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.15",
      "low": "41.75",
      "close": "42.20",
      "average": "42.4072",
      "volume": "20029",
      "turnover": "849374.8",
      "trades": "137"
    },
    {
      "date": "2024-03-05",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.20",
      "high": "43.00",
      "low": "41.70",
      "close": "43.00",
      "average": "42.4042",
      "volume": "44932",
      "turnover": "1905303.7",
      "trades": "163"
    },
    {
      "date": "2024-03-06",
      "bid": "42.60",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.80",
      "average": "42.6586",
      "volume": "35686",
      "turnover": "1522315.65",
      "trades": "108"
    },
    {
      "date": "2024-03-07",
      "bid": "41.20",
      "ask": "41.60",
      "open": "42.80",
      "high": "42.80",
      "low": "41.20",
      "close": "41.30",
      "average": "41.8035",
      "volume": "57169",
      "turnover": "2389863.35",
      "trades": "188"
    },
    {
      "date": "2024-03-08",
      "bid": "41.05",
      "ask": "41.15",
      "open": "41.30",
      "high": "41.90",
      "low": "40.65",
      "close": "41.15",
      "average": "41.4631",
      "volume": "28371",
      "turnover": "1176350.14",
      "trades": "110"
    },
    {
      "date": "2024-03-11",
      "bid": "42.30",
      "ask": "42.40",
      "open": "40.90",
      "high": "42.55",
      "low": "40.40",
      "close": "42.55",
      "average": "40.9616",
      "volume": "49053",
      "turnover": "2009288.85",
      "trades": "169"
    },
    {
      "date": "2024-03-12",
      "bid": "41.95",
      "ask": "42.20",
      "open": "42.55",
      "high": "42.55",
      "low": "41.05",
      "close": "42.00",
      "average": "42.1092",
      "volume": "41594",
      "turnover": "1751488.55",
      "trades": "162"
    },
    {
      "date": "2024-03-13",
      "bid": "43.45",
      "ask": "43.75",
      "open": "41.90",
      "high": "43.80",
      "low": "41.85",
      "close": "43.40",
      "average": "42.8845",
      "volume": "49787",
      "turnover": "2135090.75",
      "trades": "154"
    },
    {
      "date": "2024-03-14",
      "bid": "42.10",
      "ask": "42.45",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.10",
      "average": "42.5836",
      "volume": "72820",
      "turnover": "3100940.15",
      "trades": "174"
    },
    {
      "date": "2024-03-15",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.05",
      "high": "42.70",
      "low": "42.05",
      "close": "42.60",
      "average": "42.4417",
      "volume": "17020",
      "turnover": "722358.45",
      "trades": "76"
    },
    {
      "date": "2024-03-18",
      "bid": "42.25",
      "ask": "42.50",
      "open": "42.60",
      "high": "42.60",
      "low": "41.90",
      "close": "42.50",
      "average": "42.1459",
      "volume": "22628",
      "turnover": "953677.6",
      "trades": "161"
    },
    {
      "date": "2024-03-19",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "41.60",
      "close": "42.30",
      "average": "42.0043",
      "volume": "20604",
      "turnover": "865456.3",
      "trades": "92"
    },
    {
      "date": "2024-03-20",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.30",
      "high": "43.00",
      "low": "42.05",
      "close": "42.30",
      "average": "42.5082",
      "volume": "27001",
      "turnover": "1147763.8",
      "trades": "181"
    },
    {
      "date": "2024-03-21",
      "bid": "42.95",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.00",
      "low": "42.05",
      "close": "43.00",
      "average": "42.7841",
      "volume": "65834",
      "turnover": "2816650.85",
      "trades": "202"
    },
    {
      "date": "2024-03-22",
      "bid": "42.50",
      "ask": "42.55",
      "open": "42.95",
      "high": "43.00",
      "low": "42.15",
      "close": "42.55",
      "average": "42.6262",
      "volume": "26352",
      "turnover": "1123284.7",
      "trades": "137"
    },
    {
      "date": "2024-03-25",
      "bid": "44.00",
      "ask": "44.70",
      "open": "42.55",
      "high": "46.15",
      "low": "42.55",
      "close": "43.80",
      "average": "43.3871",
      "volume": "492217",
      "turnover": "21343468.39",
      "trades": "397"
    },
    {
      "date": "2024-03-26",
      "bid": "42.50",
      "ask": "42.90",
      "open": "44.70",
      "high": "44.75",
      "low": "42.35",
      "close": "42.50",
      "average": "43.6341",
      "volume": "68185",
      "turnover": "2975194.35",
      "trades": "270"
    },
    {
      "date": "2024-03-27",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.50",
      "high": "43.10",
      "low": "41.70",
      "close": "42.25",
      "average": "42.2981",
      "volume": "66622",
      "turnover": "2817981.15",
      "trades": "153"
    },
    {
      "date": "2024-03-28",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "42.25",
      "close": "42.90",
      "average": "42.5756",
      "volume": "11337",
      "turnover": "482679.5",
      "trades": "59"
    },
    {
      "date": "2024-04-02",
      "bid": "40.50",
      "ask": "40.95",
      "open": "42.00",
      "high": "42.35",
      "low": "40.45",
      "close": "40.55",
      "average": "41.4411",
      "volume": "104720",
      "turnover": "4339711.55",
      "trades": "326"
    },
    {
      "date": "2024-04-03",
      "bid": "40.25",
      "ask": "40.65",
      "open": "40.60",
      "high": "41.05",
      "low": "40.10",
      "close": "40.30",
      "average": "40.5622",
      "volume": "32479",
      "turnover": "1317421.14",
      "trades": "154"
    },
    {
      "date": "2024-04-04",
      "bid": "40.45",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.60",
      "low": "40.30",
      "close": "40.50",
      "average": "40.4458",
      "volume": "28703",
      "turnover": "1160915.95",
      "trades": "104"
    },
    {
      "date": "2024-04-05",
      "bid": "39.50",
      "ask": "39.75",
      "open": "40.50",
      "high": "40.50",
      "low": "39.40",
      "close": "39.65",
      "average": "39.8329",
      "volume": "70520",
      "turnover": "2806813.94",
      "trades": "240"
    },
    {
      "date": "2024-04-08",
      "bid": "40.25",
      "ask": "41.00",
      "open": "39.60",
      "high": "40.85",
      "low": "39.50",
      "close": "40.65",
      "average": "39.9912",
      "volume": "34421",
      "turnover": "1376537.1",
      "trades": "122"
    },
    {
      "date": "2024-04-09",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.65",
      "high": "40.80",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3517",
      "volume": "13448",
      "turnover": "542649.2",
      "trades": "84"
    },
    {
      "date": "2024-04-10",
      "bid": "40.00",
      "ask": "40.05",
      "open": "40.05",
      "high": "40.95",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3673",
      "volume": "16001",
      "turnover": "645917.9",
      "trades": "109"
    },
    {
      "date": "2024-04-11",
      "bid": "39.35",
      "ask": "39.45",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.35",
      "average": "39.2744",
      "volume": "27352",
      "turnover": "1074252.23",
      "trades": "149"
    },
    {
      "date": "2024-04-12",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.30",
      "high": "40.25",
      "low": "39.00",
      "close": "39.00",
      "average": "39.429",
      "volume": "31992",
      "turnover": "1261416.05",
      "trades": "147"
    },
    {
      "date": "2024-04-15",
      "bid": "38.85",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.40",
      "low": "38.75",
      "close": "38.75",
      "average": "39.1138",
      "volume": "25432",
      "turnover": "994741.85",
      "trades": "113"
    },
    {
      "date": "2024-04-16",
      "bid": "38.45",
      "ask": "39.15",
      "open": "38.75",
      "high": "39.25",
      "low": "38.20",
      "close": "38.95",
      "average": "38.6764",
      "volume": "35502",
      "turnover": "1373087.8",
      "trades": "140"
    },
    {
      "date": "2024-04-17",
      "bid": "38.50",
      "ask": "38.75",
      "open": "39.35",
      "high": "39.35",
      "low": "38.30",
      "close": "38.45",
      "average": "38.6787",
      "volume": "29289",
      "turnover": "1132859.5",
      "trades": "131"
    },
    {
      "date": "2024-04-18",
      "bid": "39.80",
      "ask": "40.10",
      "open": "38.45",
      "high": "40.65",
      "low": "38.40",
      "close": "40.00",
      "average": "39.5398",
      "volume": "77582",
      "turnover": "3067574.15",
      "trades": "263"
    },
    {
      "date": "2024-04-19",
      "bid": "40.05",
      "ask": "42.85",
      "open": "40.05",
      "high": "40.10",
      "low": "39.05",
      "close": "40.10",
      "average": "39.7425",
      "volume": "22791",
      "turnover": "905770.5",
      "trades": "102"
    },
    {
      "date": "2024-04-22",
      "bid": "39.85",
      "ask": "40.10",
      "open": "40.10",
      "high": "40.40",
      "low": "39.80",
      "close": "39.80",
      "average": "40.0391",
      "volume": "15030",
      "turnover": "601788.25",
      "trades": "114"
    },
    {
      "date": "2024-04-23",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.95",
      "high": "42.70",
      "low": "39.10",
      "close": "39.50",
      "average": "39.9698",
      "volume": "26538",
      "turnover": "1060719.6",
      "trades": "144"
    },
    {
      "date": "2024-04-24",
      "bid": "38.25",
      "ask": "38.30",
      "open": "39.50",
      "high": "39.50",
      "low": "38.00",
      "close": "38.50",
      "average": "38.4121",
      "volume": "68287",
      "turnover": "2623046.04",
      "trades": "243"
    },
    {
      "date": "2024-04-25",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.45",
      "high": "39.45",
      "low": "38.00",
      "close": "38.45",
      "average": "38.5117",
      "volume": "18000",
      "turnover": "693188.05",
      "trades": "104"
    },
    {
      "date": "2024-04-26",
      "bid": "38.55",
      "ask": "38.80",
      "open": "39.95",
      "high": "39.95",
      "low": "38.15",
      "close": "38.70",
      "average": "38.5895",
      "volume": "17833",
      "turnover": "688167.1",
      "trades": "81"
    },
    {
      "date": "2024-04-29",
      "bid": "38.25",
      "ask": "38.50",
      "open": "38.75",
      "high": "39.00",
      "low": "38.15",
      "close": "38.50",
      "average": "38.3901",
      "volume": "15035",
      "turnover": "577195.1",
      "trades": "93"
    },
    {
      "date": "2024-04-30",
      "bid": "38.95",
      "ask": "39.45",
      "open": "38.20",
      "high": "39.55",
      "low": "38.20",
      "close": "39.45",
      "average": "39.1584",
      "volume": "19226",
      "turnover": "752859.95",
      "trades": "64"
    },
    {
      "date": "2024-05-02",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.70",
      "high": "39.75",
      "low": "38.30",
      "close": "39.15",
      "average": "38.9913",
      "volume": "29474",
      "turnover": "1149068.06",
      "trades": "172"
    },
    {
      "date": "2024-05-03",
      "bid": "38.00",
      "ask": "38.10",
      "open": "39.20",
      "high": "39.25",
      "low": "37.55",
      "close": "37.80",
      "average": "38.0834",
      "volume": "162218",
      "turnover": "6177795.93",
      "trades": "365"
    },
    {
      "date": "2024-05-06",
      "bid": "38.30",
      "ask": "38.50",
      "open": "38.30",
      "high": "39.25",
      "low": "38.25",
      "close": "38.45",
      "average": "38.7067",
      "volume": "33901",
      "turnover": "1312196.95",
      "trades": "202"
    },
    {
      "date": "2024-05-07",
      "bid": "38.35",
      "ask": "38.40",
      "open": "38.55",
      "high": "38.55",
      "low": "37.80",
      "close": "38.25",
      "average": "38.1048",
      "volume": "20745",
      "turnover": "790483.3",
      "trades": "147"
    },
    {
      "date": "2024-05-08",
      "bid": "37.95",
      "ask": "38.25",
      "open": "38.40",
      "high": "38.80",
      "low": "37.50",
      "close": "38.25",
      "average": "37.9715",
      "volume": "26224",
      "turnover": "995764.8",
      "trades": "115"
    },
    {
      "date": "2024-05-10",
      "bid": "41.05",
      "ask": "41.15",
      "open": "38.30",
      "high": "42.20",
      "low": "38.30",
      "close": "41.30",
      "average": "40.7607",
      "volume": "66796",
      "turnover": "2722550.05",
      "trades": "328"
    },
    {
      "date": "2024-05-13",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.60",
      "high": "42.00",
      "low": "41.30",
      "close": "41.50",
      "average": "41.7429",
      "volume": "52138",
      "turnover": "2176392.65",
      "trades": "204"
    },
    {
      "date": "2024-05-14",
      "bid": "41.25",
      "ask": "41.30",
      "open": "43.90",
      "high": "44.10",
      "low": "41.00",
      "close": "41.65",
      "average": "42.5104",
      "volume": "187222",
      "turnover": "7958851.55",
      "trades": "565"
    },
    {
      "date": "2024-05-15",
      "bid": "39.50",
      "ask": "39.70",
      "open": "41.65",
      "high": "41.65",
      "low": "39.35",
      "close": "39.60",
      "average": "40.039",
      "volume": "167893",
      "turnover": "6722261.35",
      "trades": "529"
    },
    {
      "date": "2024-05-16",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.70",
      "high": "40.20",
      "low": "39.70",
      "close": "40.10",
      "average": "39.9732",
      "volume": "27859",
      "turnover": "1113614.55",
      "trades": "119"
    },
    {
      "date": "2024-05-17",
      "bid": "39.80",
      "ask": "39.95",
      "open": "40.10",
      "high": "40.10",
      "low": "39.60",
      "close": "39.85",
      "average": "39.799",
      "volume": "48934",
      "turnover": "1947523.65",
      "trades": "158"
    },
    {
      "date": "2024-05-20",
      "bid": "40.50",
      "ask": "40.55",
      "open": "39.60",
      "high": "40.60",
      "low": "39.60",
      "close": "40.55",
      "average": "40.346",
      "volume": "49543",
      "turnover": "1998860",
      "trades": "215"
    },
    {
      "date": "2024-05-21",
      "bid": "41.55",
      "ask": "41.60",
      "open": "40.15",
      "high": "41.80",
      "low": "40.15",
      "close": "41.60",
      "average": "41.3067",
      "volume": "33969",
      "turnover": "1403147.35",
      "trades": "176"
    },
    {
      "date": "2024-05-22",
      "bid": "42.75",
      "ask": "42.85",
      "open": "41.60",
      "high": "43.00",
      "low": "40.40",
      "close": "43.00",
      "average": "42.0029",
      "volume": "96648",
      "turnover": "4059495.45",
      "trades": "314"
    },
    {
      "date": "2024-05-23",
      "bid": "41.75",
      "ask": "41.95",
      "open": "42.95",
      "high": "42.95",
      "low": "41.65",
      "close": "41.65",
      "average": "41.9575",
      "volume": "38487",
      "turnover": "1614816.45",
      "trades": "175"
    },
    {
      "date": "2024-05-24",
      "bid": "41.90",
      "ask": "41.95",
      "open": "41.90",
      "high": "41.95",
      "low": "41.45",
      "close": "41.95",
      "average": "41.8018",
      "volume": "27159",
      "turnover": "1135295.14",
      "trades": "112"
    },
    {
      "date": "2024-05-27",
      "bid": "42.00",
      "ask": "42.75",
      "open": "41.95",
      "high": "42.75",
      "low": "41.70",
      "close": "42.60",
      "average": "42.1783",
      "volume": "45770",
      "turnover": "1930502.9",
      "trades": "169"
    },
    {
      "date": "2024-05-28",
      "bid": "43.75",
      "ask": "44.00",
      "open": "42.85",
      "high": "44.10",
      "low": "42.65",
      "close": "43.70",
      "average": "43.7121",
      "volume": "99252",
      "turnover": "4338510.09",
      "trades": "477"
    },
    {
      "date": "2024-05-29",
      "bid": "43.75",
      "ask": "44.00",
      "open": "43.95",
      "high": "44.60",
      "low": "43.50",
      "close": "43.80",
      "average": "44.0078",
      "volume": "102878",
      "turnover": "4528591.43",
      "trades": "617"
    },
    {
      "date": "2024-05-30",
      "bid": "45.00",
      "ask": "45.75",
      "open": "43.95",
      "high": "46.30",
      "low": "43.40",
      "close": "45.35",
      "average": "44.8956",
      "volume": "172506",
      "turnover": "7744759.75",
      "trades": "1536"
    },
    {
      "date": "2024-05-31",
      "bid": "48.65",
      "ask": "49.30",
      "open": "44.80",
      "high": "49.95",
      "low": "44.00",
      "close": "48.70",
      "average": "46.7069",
      "volume": "253117",
      "turnover": "11822321.95",
      "trades": "625"
    },
    {
      "date": "2024-06-03",
      "bid": "46.05",
      "ask": "46.10",
      "open": "48.50",
      "high": "48.60",
      "low": "45.80",
      "close": "46.00",
      "average": "47.1292",
      "volume": "44432",
      "turnover": "2094045",
      "trades": "261"
    },
    {
      "date": "2024-06-04",
      "bid": "45.60",
      "ask": "45.75",
      "open": "46.00",
      "high": "46.00",
      "low": "45.40",
      "close": "45.70",
      "average": "45.7494",
      "volume": "22834",
      "turnover": "1044641.2",
      "trades": "99"
    },
    {
      "date": "2024-06-05",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.95",
      "high": "44.95",
      "low": "44.10",
      "close": "44.30",
      "average": "44.391",
      "volume": "26886",
      "turnover": "1193495.6",
      "trades": "131"
    },
    {
      "date": "2024-06-07",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.35",
      "high": "44.50",
      "low": "44.00",
      "close": "44.30",
      "average": "44.3148",
      "volume": "15476",
      "turnover": "685815.5",
      "trades": "82"
    },
    {
      "date": "2024-06-10",
      "bid": "43.55",
      "ask": "43.85",
      "open": "44.15",
      "high": "44.30",
      "low": "43.40",
      "close": "44.15",
      "average": "44.0678",
      "volume": "15337",
      "turnover": "675867.9",
      "trades": "105"
    },
    {
      "date": "2024-06-11",
      "bid": "42.45",
      "ask": "42.85",
      "open": "44.00",
      "high": "44.10",
      "low": "42.80",
      "close": "42.85",
      "average": "43.2561",
      "volume": "30377",
      "turnover": "1313990.05",
      "trades": "159"
    },
    {
      "date": "2024-06-12",
      "bid": "43.90",
      "ask": "44.20",
      "open": "42.90",
      "high": "44.20",
      "low": "42.90",
      "close": "43.80",
      "average": "43.8682",
      "volume": "76393",
      "turnover": "3350354.9",
      "trades": "171"
    },
    {
      "date": "2024-06-13",
      "bid": "43.40",
      "ask": "43.65",
      "open": "43.60",
      "high": "43.70",
      "low": "43.10",
      "close": "43.35",
      "average": "43.4569",
      "volume": "29356",
      "turnover": "1275714.7",
      "trades": "132"
    },
    {
      "date": "2024-06-14",
      "bid": "43.45",
      "ask": "43.60",
      "open": "43.40",
      "high": "44.05",
      "low": "43.40",
      "close": "43.60",
      "average": "43.7581",
      "volume": "11504",
      "turnover": "503393.35",
      "trades": "77"
    },
    {
      "date": "2024-06-17",
      "bid": "42.20",
      "ask": "42.35",
      "open": "43.80",
      "high": "43.80",
      "low": "42.00",
      "close": "42.15",
      "average": "42.707",
      "volume": "24987",
      "turnover": "1067120.39",
      "trades": "149"
    },
    {
      "date": "2024-06-18",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.15",
      "high": "42.60",
      "low": "41.05",
      "close": "42.35",
      "average": "42.0751",
      "volume": "32612",
      "turnover": "1372153.45",
      "trades": "143"
    },
    {
      "date": "2024-06-19",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.80",
      "high": "41.80",
      "low": "41.10",
      "close": "41.60",
      "average": "41.4853",
      "volume": "27895",
      "turnover": "1157232.85",
      "trades": "121"
    },
    {
      "date": "2024-06-20",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.30",
      "low": "41.05",
      "close": "41.65",
      "average": "41.562",
      "volume": "25827",
      "turnover": "1073421.89",
      "trades": "151"
    },
    {
      "date": "2024-06-24",
      "bid": "42.50",
      "ask": "42.80",
      "open": "41.65",
      "high": "43.00",
      "low": "41.65",
      "close": "42.45",
      "average": "42.5438",
      "volume": "15424",
      "turnover": "656202.25",
      "trades": "130"
    },
    {
      "date": "2024-06-25",
      "bid": "42.00",
      "ask": "42.25",
      "open": "43.45",
      "high": "43.45",
      "low": "42.00",
      "close": "42.25",
      "average": "42.4208",
      "volume": "7234",
      "turnover": "306841.95",
      "trades": "65"
    },
    {
      "date": "2024-06-26",
      "bid": "41.85",
      "ask": "42.20",
      "open": "43.20",
      "high": "43.20",
      "low": "41.70",
      "close": "42.05",
      "average": "42.1711",
      "volume": "9948",
      "turnover": "419896.63",
      "trades": "59"
    },
    {
      "date": "2024-06-27",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.90",
      "high": "43.30",
      "low": "42.00",
      "close": "42.30",
      "average": "42.5841",
      "volume": "12325",
      "turnover": "524849.25",
      "trades": "102"
    },
    {
      "date": "2024-06-28",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.95",
      "high": "44.95",
      "low": "42.45",
      "close": "43.60",
      "average": "43.2832",
      "volume": "14547",
      "turnover": "629651.7",
      "trades": "116"
    },
    {
      "date": "2024-07-01",
      "bid": "43.60",
      "ask": "43.85",
      "open": "43.60",
      "high": "44.65",
      "low": "43.60",
      "close": "43.65",
      "average": "43.9687",
      "volume": "16561",
      "turnover": "728165.65",
      "trades": "79"
    },
    {
      "date": "2024-07-02",
      "bid": "43.60",
      "ask": "44.35",
      "open": "43.65",
      "high": "44.50",
      "low": "43.50",
      "close": "43.55",
      "average": "43.9037",
      "volume": "10144",
      "turnover": "445359.1",
      "trades": "83"
    },
    {
      "date": "2024-07-03",
      "bid": "42.50",
      "ask": "42.80",
      "open": "43.50",
      "high": "43.95",
      "low": "42.20",
      "close": "42.50",
      "average": "42.7388",
      "volume": "20389",
      "turnover": "871294.63",
      "trades": "155"
    },
    {
      "date": "2024-07-04",
      "bid": "42.65",
      "ask": "42.85",
      "open": "42.95",
      "high": "43.25",
      "low": "42.50",
      "close": "42.65",
      "average": "42.9047",
      "volume": "8593",
      "turnover": "368679.85",
      "trades": "58"
    },
    {
      "date": "2024-07-05",
      "bid": "43.15",
      "ask": "43.65",
      "open": "42.85",
      "high": "43.70",
      "low": "42.75",
      "close": "43.05",
      "average": "43.3377",
      "volume": "8573",
      "turnover": "371533.95",
      "trades": "79"
    },
    {
      "date": "2024-07-08",
      "bid": "43.35",
      "ask": "43.60",
      "open": "43.05",
      "high": "44.00",
      "low": "43.00",
      "close": "43.60",
      "average": "43.611",
      "volume": "18074",
      "turnover": "788225.8",
      "trades": "97"
    },
    {
      "date": "2024-07-09",
      "bid": "43.25",
      "ask": "43.95",
      "open": "43.60",
      "high": "44.60",
      "low": "43.25",
      "close": "44.00",
      "average": "43.919",
      "volume": "11283",
      "turnover": "495537.8",
      "trades": "82"
    },
    {
      "date": "2024-07-10",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.55",
      "average": "43.6348",
      "volume": "8802",
      "turnover": "384073.8",
      "trades": "48"
    },
    {
      "date": "2024-07-11",
      "bid": "42.80",
      "ask": "42.95",
      "open": "43.30",
      "high": "43.40",
      "low": "42.45",
      "close": "42.80",
      "average": "42.8455",
      "volume": "31870",
      "turnover": "1365486.2",
      "trades": "98"
    },
    {
      "date": "2024-07-12",
      "bid": "44.80",
      "ask": "44.95",
      "open": "42.85",
      "high": "45.45",
      "low": "42.60",
      "close": "44.80",
      "average": "43.6271",
      "volume": "26145",
      "turnover": "1140631.05",
      "trades": "121"
    },
    {
      "date": "2024-07-15",
      "bid": "44.45",
      "ask": "44.50",
      "open": "44.85",
      "high": "45.45",
      "low": "44.10",
      "close": "44.55",
      "average": "44.5893",
      "volume": "17541",
      "turnover": "782140.15",
      "trades": "141"
    },
    {
      "date": "2024-07-16",
      "bid": "44.20",
      "ask": "44.45",
      "open": "44.55",
      "high": "45.00",
      "low": "44.10",
      "close": "44.20",
      "average": "44.6896",
      "volume": "15109",
      "turnover": "675215.3",
      "trades": "76"
    },
    {
      "date": "2024-07-17",
      "bid": "44.60",
      "ask": "44.95",
      "open": "44.20",
      "high": "45.50",
      "low": "44.20",
      "close": "45.00",
      "average": "44.5879",
      "volume": "37301",
      "turnover": "1663172.45",
      "trades": "133"
    },
    {
      "date": "2024-07-18",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.50",
      "low": "47.20",
      "close": "48.85",
      "average": "48.6556",
      "volume": "264934",
      "turnover": "12886222.5",
      "trades": "714"
    },
    {
      "date": "2024-07-19",
      "bid": "46.45",
      "ask": "46.70",
      "open": "49.00",
      "high": "49.10",
      "low": "44.95",
      "close": "45.60",
      "average": "47.3444",
      "volume": "72496",
      "turnover": "3432280.5",
      "trades": "285"
    },
    {
      "date": "2024-07-22",
      "bid": "45.65",
      "ask": "46.15",
      "open": "45.90",
      "high": "46.90",
      "low": "45.60",
      "close": "45.70",
      "average": "45.9823",
      "volume": "32648",
      "turnover": "1501231.6",
      "trades": "189"
    },
    {
      "date": "2024-07-23",
      "bid": "45.95",
      "ask": "46.45",
      "open": "45.70",
      "high": "46.75",
      "low": "45.70",
      "close": "45.90",
      "average": "46.1427",
      "volume": "18554",
      "turnover": "856132.45",
      "trades": "89"
    },
    {
      "date": "2024-07-24",
      "bid": "45.20",
      "ask": "45.40",
      "open": "45.90",
      "high": "46.20",
      "low": "44.70",
      "close": "45.20",
      "average": "45.1297",
      "volume": "13202",
      "turnover": "595802.25",
      "trades": "88"
    },
    {
      "date": "2024-07-25",
      "bid": "45.00",
      "ask": "45.45",
      "open": "45.15",
      "high": "46.45",
      "low": "44.65",
      "close": "45.50",
      "average": "45.1376",
      "volume": "14167",
      "turnover": "639465",
      "trades": "100"
    },
    {
      "date": "2024-07-26",
      "bid": "44.20",
      "ask": "44.35",
      "open": "44.70",
      "high": "45.30",
      "low": "44.05",
      "close": "44.20",
      "average": "44.6026",
      "volume": "37263",
      "turnover": "1662025.5",
      "trades": "151"
    },
    {
      "date": "2024-07-29",
      "bid": "43.90",
      "ask": "44.20",
      "open": "44.20",
      "high": "44.20",
      "low": "43.30",
      "close": "44.00",
      "average": "43.5124",
      "volume": "49308",
      "turnover": "2145509.15",
      "trades": "175"
    },
    {
      "date": "2024-07-30",
      "bid": "43.45",
      "ask": "43.55",
      "open": "44.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.45",
      "average": "43.6462",
      "volume": "24775",
      "turnover": "1081335.55",
      "trades": "97"
    },
    {
      "date": "2024-07-31",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.45",
      "high": "43.60",
      "low": "42.95",
      "close": "43.40",
      "average": "43.2785",
      "volume": "16599",
      "turnover": "718379.9",
      "trades": "68"
    },
    {
      "date": "2024-08-01",
      "bid": "43.05",
      "ask": "43.50",
      "open": "43.35",
      "high": "44.35",
      "low": "43.10",
      "close": "43.50",
      "average": "43.3826",
      "volume": "5267",
      "turnover": "228496",
      "trades": "44"
    },
    {
      "date": "2024-08-02",
      "bid": "42.20",
      "ask": "42.50",
      "open": "43.50",
      "high": "43.50",
      "low": "41.65",
      "close": "42.40",
      "average": "42.4072",
      "volume": "49415",
      "turnover": "2095553.98",
      "trades": "169"
    },
    {
      "date": "2024-08-05",
      "bid": "41.20",
      "ask": "41.70",
      "open": "41.05",
      "high": "42.20",
      "low": "40.00",
      "close": "41.20",
      "average": "40.8616",
      "volume": "80516",
      "turnover": "3290020.35",
      "trades": "257"
    },
    {
      "date": "2024-08-06",
      "bid": "41.25",
      "ask": "41.95",
      "open": "41.20",
      "high": "43.90",
      "low": "41.20",
      "close": "41.45",
      "average": "41.6659",
      "volume": "13749",
      "turnover": "572865.1",
      "trades": "83"
    },
    {
      "date": "2024-08-07",
      "bid": "42.75",
      "ask": "43.40",
      "open": "41.45",
      "high": "44.00",
      "low": "41.45",
      "close": "43.45",
      "average": "42.5937",
      "volume": "33586",
      "turnover": "1430550.85",
      "trades": "100"
    },
    {
      "date": "2024-08-08",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.40",
      "high": "43.95",
      "low": "42.45",
      "close": "43.75",
      "average": "43.2504",
      "volume": "57825",
      "turnover": "2500953.6",
      "trades": "63"
    },
    {
      "date": "2024-08-09",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.75",
      "high": "43.75",
      "low": "42.90",
      "close": "43.50",
      "average": "43.4934",
      "volume": "29214",
      "turnover": "1270615.95",
      "trades": "105"
    },
    {
      "date": "2024-08-12",
      "bid": "43.60",
      "ask": "44.25",
      "open": "44.05",
      "high": "44.35",
      "low": "43.60",
      "close": "43.95",
      "average": "44.1531",
      "volume": "36601",
      "turnover": "1616046.85",
      "trades": "107"
    },
    {
      "date": "2024-08-13",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.30",
      "low": "43.55",
      "close": "44.20",
      "average": "44.0705",
      "volume": "38766",
      "turnover": "1708383.6",
      "trades": "71"
    },
    {
      "date": "2024-08-14",
      "bid": "44.20",
      "ask": "44.25",
      "open": "44.20",
      "high": "44.30",
      "low": "43.55",
      "close": "44.25",
      "average": "44.0102",
      "volume": "28686",
      "turnover": "1262477.05",
      "trades": "68"
    },
    {
      "date": "2024-08-15",
      "bid": "43.25",
      "ask": "43.40",
      "open": "44.25",
      "high": "44.25",
      "low": "42.50",
      "close": "43.25",
      "average": "43.6657",
      "volume": "26338",
      "turnover": "1150087.98",
      "trades": "109"
    },
    {
      "date": "2024-08-16",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.25",
      "high": "44.35",
      "low": "43.25",
      "close": "43.80",
      "average": "43.9311",
      "volume": "22658",
      "turnover": "995391.45",
      "trades": "66"
    },
    {
      "date": "2024-08-19",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.80",
      "high": "44.00",
      "low": "42.65",
      "close": "44.00",
      "average": "43.7479",
      "volume": "15537",
      "turnover": "679710.55",
      "trades": "61"
    },
    {
      "date": "2024-08-20",
      "bid": "43.70",
      "ask": "43.90",
      "open": "44.10",
      "high": "44.85",
      "low": "43.45",
      "close": "43.70",
      "average": "43.9779",
      "volume": "36181",
      "turnover": "1591164.8",
      "trades": "80"
    },
    {
      "date": "2024-08-21",
      "bid": "43.35",
      "ask": "43.80",
      "open": "43.70",
      "high": "43.95",
      "low": "43.30",
      "close": "43.35",
      "average": "43.5089",
      "volume": "23456",
      "turnover": "1020544.45",
      "trades": "63"
    },
    {
      "date": "2024-08-22",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.25",
      "high": "43.50",
      "low": "42.95",
      "close": "43.10",
      "average": "43.4359",
      "volume": "23527",
      "turnover": "1021916.65",
      "trades": "64"
    },
    {
      "date": "2024-08-23",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.15",
      "high": "43.20",
      "low": "42.75",
      "close": "43.20",
      "average": "42.9622",
      "volume": "21046",
      "turnover": "904183.15",
      "trades": "113"
    },
    {
      "date": "2024-08-26",
      "bid": "43.30",
      "ask": "43.60",
      "open": "43.20",
      "high": "43.75",
      "low": "42.90",
      "close": "43.55",
      "average": "43.3113",
      "volume": "15354",
      "turnover": "665002",
      "trades": "94"
    },
    {
      "date": "2024-08-27",
      "bid": "42.85",
      "ask": "42.90",
      "open": "43.55",
      "high": "43.55",
      "low": "42.70",
      "close": "42.70",
      "average": "42.969",
      "volume": "9876",
      "turnover": "424361.95",
      "trades": "66"
    },
    {
      "date": "2024-08-28",
      "bid": "42.55",
      "ask": "42.80",
      "open": "42.80",
      "high": "43.30",
      "low": "42.55",
      "close": "42.85",
      "average": "42.8563",
      "volume": "31005",
      "turnover": "1328759.85",
      "trades": "75"
    },
    {
      "date": "2024-08-29",
      "bid": "42.65",
      "ask": "42.95",
      "open": "42.85",
      "high": "43.25",
      "low": "42.50",
      "close": "42.65",
      "average": "42.7197",
      "volume": "14877",
      "turnover": "635540.55",
      "trades": "43"
    },
    {
      "date": "2024-08-30",
      "bid": "43.30",
      "ask": "43.50",
      "open": "42.20",
      "high": "43.60",
      "low": "42.20",
      "close": "43.50",
      "average": "43.3176",
      "volume": "12782",
      "turnover": "553685.05",
      "trades": "123"
    },
    {
      "date": "2024-09-02",
      "bid": "41.60",
      "ask": "41.85",
      "open": "43.50",
      "high": "43.50",
      "low": "41.20",
      "close": "41.55",
      "average": "42.0724",
      "volume": "29054",
      "turnover": "1222371",
      "trades": "128"
    },
    {
      "date": "2024-09-03",
      "bid": "41.35",
      "ask": "41.65",
      "open": "41.55",
      "high": "42.65",
      "low": "41.40",
      "close": "41.40",
      "average": "41.8655",
      "volume": "20903",
      "turnover": "875114.05",
      "trades": "77"
    },
    {
      "date": "2024-09-04",
      "bid": "41.15",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.40",
      "low": "40.60",
      "close": "41.40",
      "average": "41.0604",
      "volume": "45208",
      "turnover": "1856256.75",
      "trades": "120"
    },
    {
      "date": "2024-09-05",
      "bid": "41.15",
      "ask": "41.55",
      "open": "41.45",
      "high": "41.90",
      "low": "40.95",
      "close": "41.55",
      "average": "41.3745",
      "volume": "10406",
      "turnover": "430543.2",
      "trades": "69"
    },
    {
      "date": "2024-09-06",
      "bid": "41.00",
      "ask": "41.35",
      "open": "40.95",
      "high": "41.70",
      "low": "40.95",
      "close": "41.35",
      "average": "41.4656",
      "volume": "23210",
      "turnover": "962417.65",
      "trades": "57"
    },
    {
      "date": "2024-09-09",
      "bid": "40.85",
      "ask": "41.00",
      "open": "40.35",
      "high": "40.85",
      "low": "40.10",
      "close": "40.85",
      "average": "40.5486",
      "volume": "43940",
      "turnover": "1781705.95",
      "trades": "171"
    },
    {
      "date": "2024-09-10",
      "bid": "40.65",
      "ask": "41.00",
      "open": "41.30",
      "high": "41.30",
      "low": "40.25",
      "close": "41.00",
      "average": "40.6924",
      "volume": "14618",
      "turnover": "594840.85",
      "trades": "65"
    },
    {
      "date": "2024-09-11",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.25",
      "high": "41.00",
      "low": "39.95",
      "close": "40.05",
      "average": "40.2698",
      "volume": "39094",
      "turnover": "1574307.7",
      "trades": "158"
    },
    {
      "date": "2024-09-12",
      "bid": "40.65",
      "ask": "41.00",
      "open": "40.60",
      "high": "41.25",
      "low": "40.30",
      "close": "40.95",
      "average": "40.8017",
      "volume": "47128",
      "turnover": "1922903.7",
      "trades": "116"
    },
    {
      "date": "2024-09-13",
      "bid": "40.85",
      "ask": "41.00",
      "open": "41.15",
      "high": "41.30",
      "low": "40.40",
      "close": "41.00",
      "average": "40.8214",
      "volume": "14887",
      "turnover": "607708.2",
      "trades": "65"
    },
    {
      "date": "2024-09-16",
      "bid": "40.50",
      "ask": "40.55",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.55",
      "average": "40.5218",
      "volume": "40976",
      "turnover": "1660421.05",
      "trades": "149"
    },
    {
      "date": "2024-09-17",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.80",
      "high": "40.80",
      "low": "40.10",
      "close": "40.70",
      "average": "40.4401",
      "volume": "33931",
      "turnover": "1372171.95",
      "trades": "136"
    },
    {
      "date": "2024-09-18",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.70",
      "high": "40.90",
      "low": "40.50",
      "close": "40.70",
      "average": "40.6447",
      "volume": "18098",
      "turnover": "735588.6",
      "trades": "65"
    },
    {
      "date": "2024-09-19",
      "bid": "37.35",
      "ask": "37.40",
      "open": "40.55",
      "high": "41.00",
      "low": "37.00",
      "close": "37.40",
      "average": "37.7931",
      "volume": "478921",
      "turnover": "18098870.6",
      "trades": "795"
    },
    {
      "date": "2024-09-20",
      "bid": "36.35",
      "ask": "36.40",
      "open": "37.40",
      "high": "37.70",
      "low": "36.30",
      "close": "36.35",
      "average": "36.6562",
      "volume": "158676",
      "turnover": "5816461",
      "trades": "296"
    },
    {
      "date": "2024-09-23",
      "bid": "37.40",
      "ask": "37.90",
      "open": "36.35",
      "high": "38.00",
      "low": "36.35",
      "close": "37.40",
      "average": "36.7589",
      "volume": "119310",
      "turnover": "4385704.8",
      "trades": "232"
    },
    {
      "date": "2024-09-24",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.45",
      "high": "37.95",
      "low": "37.10",
      "close": "37.30",
      "average": "37.2594",
      "volume": "40972",
      "turnover": "1526592",
      "trades": "152"
    },
    {
      "date": "2024-09-25",
      "bid": "37.20",
      "ask": "37.45",
      "open": "37.25",
      "high": "37.55",
      "low": "37.15",
      "close": "37.50",
      "average": "37.2308",
      "volume": "59642",
      "turnover": "2220525.83",
      "trades": "135"
    },
    {
      "date": "2024-09-26",
      "bid": "37.35",
      "ask": "37.65",
      "open": "37.60",
      "high": "37.95",
      "low": "37.30",
      "close": "37.40",
      "average": "37.5296",
      "volume": "18248",
      "turnover": "684839.4",
      "trades": "91"
    },
    {
      "date": "2024-09-27",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.80",
      "high": "37.90",
      "low": "37.30",
      "close": "37.50",
      "average": "37.3079",
      "volume": "227802",
      "turnover": "8498811.9",
      "trades": "97"
    },
    {
      "date": "2024-09-30",
      "bid": "37.30",
      "ask": "37.45",
      "open": "37.40",
      "high": "37.80",
      "low": "37.20",
      "close": "37.25",
      "average": "37.5755",
      "volume": "85036",
      "turnover": "3195281.85",
      "trades": "207"
    },
    {
      "date": "2024-10-01",
      "bid": "37.50",
      "ask": "37.85",
      "open": "37.30",
      "high": "38.00",
      "low": "36.80",
      "close": "37.90",
      "average": "37.7433",
      "volume": "105261",
      "turnover": "3972902.2",
      "trades": "161"
    },
    {
      "date": "2024-10-02",
      "bid": "39.00",
      "ask": "39.20",
      "open": "37.50",
      "high": "39.60",
      "low": "37.50",
      "close": "39.25",
      "average": "38.8921",
      "volume": "55163",
      "turnover": "2145406.45",
      "trades": "150"
    },
    {
      "date": "2024-10-03",
      "bid": "39.05",
      "ask": "39.30",
      "open": "39.70",
      "high": "39.70",
      "low": "38.90",
      "close": "39.30",
      "average": "39.1135",
      "volume": "16428",
      "turnover": "642556.75",
      "trades": "86"
    },
    {
      "date": "2024-10-04",
      "bid": "38.35",
      "ask": "38.55",
      "open": "39.30",
      "high": "39.35",
      "low": "38.30",
      "close": "38.50",
      "average": "38.5784",
      "volume": "18258",
      "turnover": "704364.2",
      "trades": "154"
    },
    {
      "date": "2024-10-07",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.95",
      "high": "39.00",
      "low": "37.60",
      "close": "37.80",
      "average": "38.4629",
      "volume": "33264",
      "turnover": "1279456.89",
      "trades": "156"
    },
    {
      "date": "2024-10-08",
      "bid": "36.90",
      "ask": "37.80",
      "open": "37.80",
      "high": "37.80",
      "low": "36.85",
      "close": "36.85",
      "average": "37.2133",
      "volume": "32084",
      "turnover": "1193951.75",
      "trades": "130"
    },
    {
      "date": "2024-10-09",
      "bid": "37.15",
      "ask": "37.30",
      "open": "36.85",
      "high": "37.75",
      "low": "36.50",
      "close": "37.20",
      "average": "37.1029",
      "volume": "19088",
      "turnover": "708219.75",
      "trades": "100"
    },
    {
      "date": "2024-10-10",
      "bid": "36.50",
      "ask": "36.75",
      "open": "37.20",
      "high": "37.65",
      "low": "36.50",
      "close": "36.50",
      "average": "36.9445",
      "volume": "177812",
      "turnover": "6569168.4",
      "trades": "102"
    },
    {
      "date": "2024-10-11",
      "bid": "37.20",
      "ask": "37.30",
      "open": "36.55",
      "high": "37.55",
      "low": "36.55",
      "close": "37.20",
      "average": "36.9096",
      "volume": "10703",
      "turnover": "395043.15",
      "trades": "53"
    },
    {
      "date": "2024-10-14",
      "bid": "36.95",
      "ask": "37.05",
      "open": "37.15",
      "high": "37.20",
      "low": "36.85",
      "close": "36.95",
      "average": "37.0278",
      "volume": "59003",
      "turnover": "2184765.04",
      "trades": "99"
    },
    {
      "date": "2024-10-15",
      "bid": "36.55",
      "ask": "36.65",
      "open": "37.05",
      "high": "37.20",
      "low": "36.00",
      "close": "36.55",
      "average": "36.6088",
      "volume": "62537",
      "turnover": "2289406.38",
      "trades": "155"
    },
    {
      "date": "2024-10-16",
      "bid": "36.55",
      "ask": "36.60",
      "open": "37.00",
      "high": "37.00",
      "low": "36.55",
      "close": "36.60",
      "average": "36.7197",
      "volume": "13465",
      "turnover": "494431.3",
      "trades": "87"
    },
    {
      "date": "2024-10-17",
      "bid": "36.60",
      "ask": "36.75",
      "open": "36.55",
      "high": "37.20",
      "low": "36.35",
      "close": "36.80",
      "average": "36.8041",
      "volume": "15146",
      "turnover": "557434.8",
      "trades": "93"
    },
    {
      "date": "2024-10-18",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.70",
      "low": "36.80",
      "close": "36.80",
      "average": "37.1432",
      "volume": "13719",
      "turnover": "509567.8",
      "trades": "78"
    },
    {
      "date": "2024-10-21",
      "bid": "36.60",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.15",
      "low": "34.95",
      "close": "36.80",
      "average": "36.5505",
      "volume": "19511",
      "turnover": "713137.2",
      "trades": "109"
    },
    {
      "date": "2024-10-22",
      "bid": "36.60",
      "ask": "36.95",
      "open": "36.80",
      "high": "37.60",
      "low": "36.45",
      "close": "36.60",
      "average": "36.8287",
      "volume": "34481",
      "turnover": "1270025.5",
      "trades": "129"
    },
    {
      "date": "2024-10-23",
      "bid": "30.65",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.55",
      "low": "29.20",
      "close": "30.80",
      "average": "30.186",
      "volume": "1228220",
      "turnover": "37041286.75",
      "trades": "2125"
    },
    {
      "date": "2024-10-24",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.75",
      "high": "31.80",
      "low": "30.55",
      "close": "31.20",
      "average": "30.9548",
      "volume": "201941",
      "turnover": "6251048.05",
      "trades": "699"
    },
    {
      "date": "2024-10-25",
      "bid": "31.55",
      "ask": "31.75",
      "open": "31.20",
      "high": "33.00",
      "low": "30.15",
      "close": "31.75",
      "average": "31.2585",
      "volume": "152309",
      "turnover": "4761989.38",
      "trades": "511"
    },
    {
      "date": "2024-10-28",
      "bid": "30.35",
      "ask": "30.50",
      "open": "31.85",
      "high": "31.85",
      "low": "30.30",
      "close": "30.35",
      "average": "30.6022",
      "volume": "94521",
      "turnover": "2892547.2",
      "trades": "251"
    },
    {
      "date": "2024-10-29",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.60",
      "low": "29.90",
      "close": "30.25",
      "average": "30.1966",
      "volume": "81558",
      "turnover": "2462777.1",
      "trades": "175"
    },
    {
      "date": "2024-10-30",
      "bid": "30.15",
      "ask": "30.35",
      "open": "30.50",
      "high": "30.65",
      "low": "29.95",
      "close": "30.15",
      "average": "30.1851",
      "volume": "20266",
      "turnover": "611731.9",
      "trades": "107"
    },
    {
      "date": "2024-10-31",
      "bid": "29.75",
      "ask": "30.00",
      "open": "30.20",
      "high": "31.00",
      "low": "29.65",
      "close": "29.65",
      "average": "29.9992",
      "volume": "33455",
      "turnover": "1003624.2",
      "trades": "154"
    },
    {
      "date": "2024-11-01",
      "bid": "29.55",
      "ask": "29.85",
      "open": "29.65",
      "high": "31.15",
      "low": "29.50",
      "close": "29.75",
      "average": "29.8308",
      "volume": "9834",
      "turnover": "293356.15",
      "trades": "62"
    },
    {
      "date": "2024-11-04",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.30",
      "high": "29.60",
      "low": "29.10",
      "close": "29.50",
      "average": "29.3217",
      "volume": "42320",
      "turnover": "1240895.75",
      "trades": "230"
    },
    {
      "date": "2024-11-05",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.30",
      "high": "29.50",
      "low": "28.00",
      "close": "28.55",
      "average": "28.5071",
      "volume": "89958",
      "turnover": "2564379.5",
      "trades": "292"
    },
    {
      "date": "2024-11-06",
      "bid": "27.95",
      "ask": "28.40",
      "open": "28.50",
      "high": "29.20",
      "low": "27.90",
      "close": "27.95",
      "average": "28.5437",
      "volume": "57771",
      "turnover": "1649042.8",
      "trades": "148"
    },
    {
      "date": "2024-11-07",
      "bid": "28.85",
      "ask": "29.00",
      "open": "28.00",
      "high": "29.35",
      "low": "28.00",
      "close": "29.00",
      "average": "28.7311",
      "volume": "388980",
      "turnover": "11154718.73",
      "trades": "213"
    },
    {
      "date": "2024-11-08",
      "bid": "28.55",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.00",
      "low": "28.50",
      "close": "28.55",
      "average": "28.7864",
      "volume": "38414",
      "turnover": "1105799.1",
      "trades": "131"
    },
    {
      "date": "2024-11-11",
      "bid": "28.35",
      "ask": "28.55",
      "open": "28.35",
      "high": "29.20",
      "low": "28.35",
      "close": "28.50",
      "average": "28.5533",
      "volume": "98707",
      "turnover": "2818411.1",
      "trades": "187"
    },
    {
      "date": "2024-11-12",
      "bid": "28.15",
      "ask": "28.60",
      "open": "28.55",
      "high": "28.60",
      "low": "28.10",
      "close": "28.60",
      "average": "28.4491",
      "volume": "72498",
      "turnover": "2063759.7",
      "trades": "112"
    },
    {
      "date": "2024-11-13",
      "bid": "28.70",
      "ask": "29.05",
      "open": "28.15",
      "high": "29.20",
      "low": "28.15",
      "close": "29.00",
      "average": "28.8815",
      "volume": "19989",
      "turnover": "577313.2",
      "trades": "74"
    },
    {
      "date": "2024-11-14",
      "bid": "28.90",
      "ask": "29.15",
      "open": "28.70",
      "high": "29.40",
      "low": "28.60",
      "close": "29.15",
      "average": "28.9341",
      "volume": "17022",
      "turnover": "492515.6",
      "trades": "65"
    },
    {
      "date": "2024-11-15",
      "bid": "28.60",
      "ask": "28.85",
      "open": "28.25",
      "high": "29.50",
      "low": "28.25",
      "close": "28.80",
      "average": "28.8702",
      "volume": "16705",
      "turnover": "482276.7",
      "trades": "88"
    },
    {
      "date": "2024-11-18",
      "bid": "27.90",
      "ask": "28.25",
      "open": "28.55",
      "high": "29.00",
      "low": "27.85",
      "close": "28.05",
      "average": "28.2731",
      "volume": "37778",
      "turnover": "1068099.7",
      "trades": "119"
    },
    {
      "date": "2024-11-19",
      "bid": "27.40",
      "ask": "27.55",
      "open": "28.00",
      "high": "28.10",
      "low": "27.00",
      "close": "27.40",
      "average": "27.329",
      "volume": "255404",
      "turnover": "6979935.5",
      "trades": "201"
    },
    {
      "date": "2024-11-20",
      "bid": "27.45",
      "ask": "28.00",
      "open": "27.10",
      "high": "28.20",
      "low": "27.10",
      "close": "27.55",
      "average": "27.854",
      "volume": "30968",
      "turnover": "862583.35",
      "trades": "126"
    },
    {
      "date": "2024-11-21",
      "bid": "27.70",
      "ask": "28.00",
      "open": "28.90",
      "high": "28.90",
      "low": "27.65",
      "close": "27.75",
      "average": "28.0719",
      "volume": "14180",
      "turnover": "398059.15",
      "trades": "56"
    },
    {
      "date": "2024-11-22",
      "bid": "28.15",
      "ask": "28.40",
      "open": "27.70",
      "high": "31.00",
      "low": "27.70",
      "close": "28.25",
      "average": "28.827",
      "volume": "37673",
      "turnover": "1085999.6",
      "trades": "140"
    },
    {
      "date": "2024-11-25",
      "bid": "28.55",
      "ask": "28.85",
      "open": "28.15",
      "high": "28.95",
      "low": "28.15",
      "close": "28.55",
      "average": "28.6609",
      "volume": "7289",
      "turnover": "208908.95",
      "trades": "63"
    },
    {
      "date": "2024-11-26",
      "bid": "28.55",
      "ask": "28.85",
      "open": "28.70",
      "high": "28.95",
      "low": "28.50",
      "close": "28.75",
      "average": "28.6262",
      "volume": "31200",
      "turnover": "893138.7",
      "trades": "59"
    },
    {
      "date": "2024-11-27",
      "bid": "28.75",
      "ask": "28.80",
      "open": "28.85",
      "high": "29.00",
      "low": "28.65",
      "close": "28.65",
      "average": "28.6902",
      "volume": "23031",
      "turnover": "660763.95",
      "trades": "59"
    },
    {
      "date": "2024-11-28",
      "bid": "28.95",
      "ask": "29.00",
      "open": "28.75",
      "high": "29.30",
      "low": "28.75",
      "close": "28.95",
      "average": "29.0159",
      "volume": "12820",
      "turnover": "371983.85",
      "trades": "80"
    },
    {
      "date": "2024-11-29",
      "bid": "29.85",
      "ask": "30.20",
      "open": "29.00",
      "high": "30.75",
      "low": "28.85",
      "close": "30.25",
      "average": "29.9373",
      "volume": "25137",
      "turnover": "752533.4",
      "trades": "145"
    },
    {
      "date": "2024-12-02",
      "bid": "30.70",
      "ask": "30.90",
      "open": "30.20",
      "high": "31.00",
      "low": "30.00",
      "close": "30.70",
      "average": "30.7719",
      "volume": "74750",
      "turnover": "2300202.1",
      "trades": "123"
    },
    {
      "date": "2024-12-03",
      "bid": "30.10",
      "ask": "30.15",
      "open": "30.75",
      "high": "30.85",
      "low": "30.10",
      "close": "30.10",
      "average": "30.4754",
      "volume": "13601",
      "turnover": "414495.5",
      "trades": "71"
    },
    {
      "date": "2024-12-04",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.50",
      "high": "30.05",
      "low": "29.20",
      "close": "29.65",
      "average": "29.5842",
      "volume": "29592",
      "turnover": "875454.7",
      "trades": "105"
    },
    {
      "date": "2024-12-05",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.65",
      "high": "29.75",
      "low": "29.35",
      "close": "29.65",
      "average": "29.4886",
      "volume": "5693",
      "turnover": "167878.85",
      "trades": "56"
    },
    {
      "date": "2024-12-06",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.80",
      "high": "30.80",
      "low": "30.10",
      "close": "30.10",
      "average": "30.2096",
      "volume": "29993",
      "turnover": "906076.85",
      "trades": "93"
    },
    {
      "date": "2024-12-09",
      "bid": "30.30",
      "ask": "30.35",
      "open": "29.95",
      "high": "30.90",
      "low": "29.90",
      "close": "30.30",
      "average": "29.984",
      "volume": "124953",
      "turnover": "3746624.7",
      "trades": "73"
    },
    {
      "date": "2024-12-10",
      "bid": "30.75",
      "ask": "31.10",
      "open": "30.65",
      "high": "31.35",
      "low": "30.40",
      "close": "30.90",
      "average": "30.8883",
      "volume": "38444",
      "turnover": "1187471.2",
      "trades": "129"
    },
    {
      "date": "2024-12-11",
      "bid": "30.25",
      "ask": "30.40",
      "open": "30.65",
      "high": "30.75",
      "low": "30.20",
      "close": "30.25",
      "average": "30.5527",
      "volume": "15526",
      "turnover": "474361.75",
      "trades": "80"
    },
    {
      "date": "2024-12-12",
      "bid": "30.60",
      "ask": "30.70",
      "open": "31.10",
      "high": "31.10",
      "low": "30.60",
      "close": "30.70",
      "average": "30.8932",
      "volume": "24372",
      "turnover": "752928.65",
      "trades": "57"
    },
    {
      "date": "2024-12-13",
      "bid": "31.15",
      "ask": "31.25",
      "open": "30.95",
      "high": "31.30",
      "low": "30.85",
      "close": "30.85",
      "average": "30.937",
      "volume": "42307",
      "turnover": "1308852.35",
      "trades": "49"
    },
    {
      "date": "2024-12-16",
      "bid": "30.05",
      "ask": "30.35",
      "open": "31.15",
      "high": "31.15",
      "low": "29.85",
      "close": "30.10",
      "average": "30.1004",
      "volume": "14311",
      "turnover": "430766.85",
      "trades": "75"
    },
    {
      "date": "2024-12-17",
      "bid": "29.85",
      "ask": "29.95",
      "open": "30.05",
      "high": "30.10",
      "low": "29.85",
      "close": "29.95",
      "average": "29.9192",
      "volume": "26230",
      "turnover": "784780.65",
      "trades": "48"
    },
    {
      "date": "2024-12-18",
      "bid": "29.85",
      "ask": "30.05",
      "open": "29.85",
      "high": "30.55",
      "low": "29.85",
      "close": "29.90",
      "average": "30.1945",
      "volume": "12992",
      "turnover": "392267.88",
      "trades": "61"
    },
    {
      "date": "2024-12-19",
      "bid": "30.00",
      "ask": "30.05",
      "open": "29.85",
      "high": "30.20",
      "low": "29.55",
      "close": "30.00",
      "average": "29.8393",
      "volume": "20248",
      "turnover": "604185.95",
      "trades": "74"
    },
    {
      "date": "2024-12-20",
      "bid": "29.65",
      "ask": "29.85",
      "open": "29.95",
      "high": "30.00",
      "low": "29.35",
      "close": "29.75",
      "average": "29.6653",
      "volume": "17702",
      "turnover": "525135",
      "trades": "83"
    },
    {
      "date": "2024-12-23",
      "bid": "29.30",
      "ask": "29.40",
      "open": "30.25",
      "high": "30.25",
      "low": "29.00",
      "close": "29.30",
      "average": "29.2389",
      "volume": "27918",
      "turnover": "816268.7",
      "trades": "112"
    },
    {
      "date": "2024-12-27",
      "bid": "29.40",
      "ask": "29.45",
      "open": "29.25",
      "high": "29.70",
      "low": "29.05",
      "close": "29.45",
      "average": "29.4045",
      "volume": "16362",
      "turnover": "481116.5",
      "trades": "83"
    },
    {
      "date": "2024-12-30",
      "bid": "29.75",
      "ask": "29.90",
      "open": "29.40",
      "high": "30.05",
      "low": "28.80",
      "close": "30.00",
      "average": "29.4062",
      "volume": "25843",
      "turnover": "759945.2",
      "trades": "101"
    },
    {
      "date": "2025-01-02",
      "bid": "29.35",
      "ask": "29.60",
      "open": "29.90",
      "high": "29.90",
      "low": "29.20",
      "close": "29.60",
      "average": "29.5408",
      "volume": "33112",
      "turnover": "978153.7",
      "trades": "130"
    },
    {
      "date": "2025-01-03",
      "bid": "29.45",
      "ask": "29.50",
      "open": "29.35",
      "high": "29.85",
      "low": "29.05",
      "close": "29.45",
      "average": "29.3465",
      "volume": "29746",
      "turnover": "872941.65",
      "trades": "99"
    },
    {
      "date": "2025-01-07",
      "bid": "29.20",
      "ask": "29.60",
      "open": "29.45",
      "high": "29.65",
      "low": "29.00",
      "close": "29.65",
      "average": "29.3158",
      "volume": "29250",
      "turnover": "857521.48",
      "trades": "117"
    },
    {
      "date": "2025-01-08",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.60",
      "high": "29.95",
      "low": "29.25",
      "close": "29.30",
      "average": "29.44",
      "volume": "25240",
      "turnover": "743064.7",
      "trades": "81"
    },
    {
      "date": "2025-01-09",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.50",
      "high": "29.75",
      "low": "29.10",
      "close": "29.15",
      "average": "29.3619",
      "volume": "27419",
      "turnover": "805074.2",
      "trades": "100"
    },
    {
      "date": "2025-01-10",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.95",
      "high": "29.95",
      "low": "28.55",
      "close": "28.55",
      "average": "29.0314",
      "volume": "20094",
      "turnover": "583356.85",
      "trades": "121"
    },
    {
      "date": "2025-01-13",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.15",
      "low": "28.60",
      "close": "29.00",
      "average": "28.875",
      "volume": "45117",
      "turnover": "1302907.62",
      "trades": "110"
    },
    {
      "date": "2025-01-14",
      "bid": "28.60",
      "ask": "28.90",
      "open": "28.80",
      "high": "29.20",
      "low": "28.55",
      "close": "28.80",
      "average": "28.8362",
      "volume": "20051",
      "turnover": "578195.25",
      "trades": "90"
    },
    {
      "date": "2025-01-15",
      "bid": "28.85",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.00",
      "low": "28.55",
      "close": "28.85",
      "average": "28.7098",
      "volume": "19199",
      "turnover": "551257.3",
      "trades": "63"
    },
    {
      "date": "2025-01-16",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.35",
      "low": "28.65",
      "close": "28.70",
      "average": "28.934",
      "volume": "13124",
      "turnover": "379730.25",
      "trades": "67"
    },
    {
      "date": "2025-01-17",
      "bid": "29.25",
      "ask": "29.40",
      "open": "28.75",
      "high": "29.40",
      "low": "28.55",
      "close": "29.40",
      "average": "28.9581",
      "volume": "39537",
      "turnover": "1144917.8",
      "trades": "114"
    },
    {
      "date": "2025-01-20",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.10",
      "high": "29.70",
      "low": "28.90",
      "close": "29.70",
      "average": "29.1487",
      "volume": "23367",
      "turnover": "681117.8",
      "trades": "65"
    },
    {
      "date": "2025-01-21",
      "bid": "30.50",
      "ask": "30.90",
      "open": "29.85",
      "high": "30.90",
      "low": "29.75",
      "close": "30.90",
      "average": "30.3681",
      "volume": "32101",
      "turnover": "974847.95",
      "trades": "135"
    },
    {
      "date": "2025-01-22",
      "bid": "30.85",
      "ask": "30.90",
      "open": "30.80",
      "high": "31.55",
      "low": "30.35",
      "close": "30.65",
      "average": "30.8278",
      "volume": "28881",
      "turnover": "890337.35",
      "trades": "137"
    },
    {
      "date": "2025-01-23",
      "bid": "30.80",
      "ask": "31.10",
      "open": "30.90",
      "high": "31.10",
      "low": "30.65",
      "close": "31.10",
      "average": "30.9922",
      "volume": "20935",
      "turnover": "648820.9",
      "trades": "89"
    },
    {
      "date": "2025-01-24",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.10",
      "high": "31.40",
      "low": "30.85",
      "close": "31.20",
      "average": "31.0801",
      "volume": "9924",
      "turnover": "308438.85",
      "trades": "42"
    },
    {
      "date": "2025-01-27",
      "bid": "31.40",
      "ask": "31.50",
      "open": "30.95",
      "high": "31.50",
      "low": "30.30",
      "close": "31.30",
      "average": "31.2322",
      "volume": "10144",
      "turnover": "316819.15",
      "trades": "81"
    },
    {
      "date": "2025-01-28",
      "bid": "32.15",
      "ask": "32.25",
      "open": "31.50",
      "high": "32.50",
      "low": "31.30",
      "close": "32.15",
      "average": "31.8937",
      "volume": "51310",
      "turnover": "1636400.9",
      "trades": "189"
    },
    {
      "date": "2025-01-29",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.25",
      "high": "32.30",
      "low": "31.85",
      "close": "32.00",
      "average": "32.0868",
      "volume": "28048",
      "turnover": "899971.25",
      "trades": "121"
    },
    {
      "date": "2025-01-30",
      "bid": "32.20",
      "ask": "32.35",
      "open": "32.10",
      "high": "32.75",
      "low": "32.00",
      "close": "32.20",
      "average": "32.357",
      "volume": "17840",
      "turnover": "577212.88",
      "trades": "110"
    },
    {
      "date": "2025-01-31",
      "bid": "32.00",
      "ask": "32.45",
      "open": "32.20",
      "high": "32.55",
      "low": "31.70",
      "close": "32.55",
      "average": "32.1655",
      "volume": "16835",
      "turnover": "541506.6",
      "trades": "77"
    },
    {
      "date": "2025-02-03",
      "bid": "32.35",
      "ask": "32.40",
      "open": "31.40",
      "high": "32.40",
      "low": "31.40",
      "close": "32.40",
      "average": "31.8831",
      "volume": "15799",
      "turnover": "503745.85",
      "trades": "97"
    },
    {
      "date": "2025-02-04",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.75",
      "high": "33.70",
      "low": "32.15",
      "close": "33.20",
      "average": "32.9995",
      "volume": "51794",
      "turnover": "1709177.45",
      "trades": "156"
    },
    {
      "date": "2025-02-05",
      "bid": "32.75",
      "ask": "32.85",
      "open": "33.20",
      "high": "33.20",
      "low": "32.20",
      "close": "32.75",
      "average": "32.8181",
      "volume": "19845",
      "turnover": "651275.15",
      "trades": "79"
    },
    {
      "date": "2025-02-06",
      "bid": "31.75",
      "ask": "31.85",
      "open": "32.75",
      "high": "33.50",
      "low": "31.15",
      "close": "31.85",
      "average": "32.4097",
      "volume": "49281",
      "turnover": "1597181.5",
      "trades": "211"
    },
    {
      "date": "2025-02-07",
      "bid": "31.45",
      "ask": "31.50",
      "open": "32.40",
      "high": "33.50",
      "low": "31.10",
      "close": "31.40",
      "average": "32.0062",
      "volume": "203250",
      "turnover": "6505250.55",
      "trades": "394"
    },
    {
      "date": "2025-02-10",
      "bid": "31.85",
      "ask": "32.20",
      "open": "31.40",
      "high": "32.20",
      "low": "31.40",
      "close": "32.10",
      "average": "31.8114",
      "volume": "55536",
      "turnover": "1766680.65",
      "trades": "212"
    },
    {
      "date": "2025-02-11",
      "bid": "32.15",
      "ask": "33.65",
      "open": "31.55",
      "high": "33.55",
      "low": "31.55",
      "close": "33.55",
      "average": "31.9428",
      "volume": "13431",
      "turnover": "429038.65",
      "trades": "73"
    },
    {
      "date": "2025-02-12",
      "bid": "32.30",
      "ask": "32.55",
      "open": "33.45",
      "high": "33.45",
      "low": "31.80",
      "close": "32.50",
      "average": "32.3311",
      "volume": "28751",
      "turnover": "929552.55",
      "trades": "152"
    },
    {
      "date": "2025-02-13",
      "bid": "31.70",
      "ask": "31.85",
      "open": "32.35",
      "high": "32.35",
      "low": "31.40",
      "close": "31.90",
      "average": "31.7242",
      "volume": "26852",
      "turnover": "851858.65",
      "trades": "137"
    },
    {
      "date": "2025-02-14",
      "bid": "31.90",
      "ask": "32.10",
      "open": "31.65",
      "high": "32.10",
      "low": "31.60",
      "close": "32.10",
      "average": "31.8845",
      "volume": "19252",
      "turnover": "613839.8",
      "trades": "84"
    },
    {
      "date": "2025-02-17",
      "bid": "32.15",
      "ask": "32.55",
      "open": "32.00",
      "high": "32.60",
      "low": "31.90",
      "close": "32.55",
      "average": "32.1291",
      "volume": "16600",
      "turnover": "533343.45",
      "trades": "85"
    },
    {
      "date": "2025-02-18",
      "bid": "31.85",
      "ask": "31.90",
      "open": "32.55",
      "high": "32.60",
      "low": "31.60",
      "close": "31.90",
      "average": "31.7575",
      "volume": "27854",
      "turnover": "884572.6",
      "trades": "106"
    },
    {
      "date": "2025-02-19",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.90",
      "high": "32.35",
      "low": "31.90",
      "close": "31.95",
      "average": "32.06",
      "volume": "15423",
      "turnover": "494462.15",
      "trades": "63"
    },
    {
      "date": "2025-02-20",
      "bid": "32.80",
      "ask": "33.10",
      "open": "31.65",
      "high": "33.15",
      "low": "31.65",
      "close": "33.15",
      "average": "32.4095",
      "volume": "42148",
      "turnover": "1365994.95",
      "trades": "101"
    },
    {
      "date": "2025-02-21",
      "bid": "32.55",
      "ask": "33.15",
      "open": "33.20",
      "high": "33.90",
      "low": "32.35",
      "close": "32.60",
      "average": "33.4705",
      "volume": "30244",
      "turnover": "1012280.55",
      "trades": "123"
    },
    {
      "date": "2025-02-24",
      "bid": "31.70",
      "ask": "31.80",
      "open": "32.05",
      "high": "32.30",
      "low": "31.65",
      "close": "31.70",
      "average": "31.989",
      "volume": "13285",
      "turnover": "424973.3",
      "trades": "67"
    },
    {
      "date": "2025-02-25",
      "bid": "31.90",
      "ask": "32.20",
      "open": "31.70",
      "high": "32.25",
      "low": "31.65",
      "close": "31.90",
      "average": "31.9149",
      "volume": "7957",
      "turnover": "253946.65",
      "trades": "53"
    },
    {
      "date": "2025-02-26",
      "bid": "32.05",
      "ask": "32.30",
      "open": "31.85",
      "high": "32.35",
      "low": "31.85",
      "close": "32.30",
      "average": "32.2406",
      "volume": "4770",
      "turnover": "153787.9",
      "trades": "25"
    },
    {
      "date": "2025-02-27",
      "bid": "32.00",
      "ask": "32.15",
      "open": "32.05",
      "high": "32.25",
      "low": "31.85",
      "close": "32.00",
      "average": "31.9831",
      "volume": "26415",
      "turnover": "844834.35",
      "trades": "58"
    },
    {
      "date": "2025-02-28",
      "bid": "32.50",
      "ask": "32.80",
      "open": "31.50",
      "high": "33.00",
      "low": "31.50",
      "close": "32.75",
      "average": "32.1507",
      "volume": "99987",
      "turnover": "3214528.81",
      "trades": "187"
    },
    {
      "date": "2025-03-03",
      "bid": "32.10",
      "ask": "32.25",
      "open": "32.50",
      "high": "32.70",
      "low": "32.00",
      "close": "32.25",
      "average": "32.3177",
      "volume": "22963",
      "turnover": "742172.1",
      "trades": "71"
    },
    {
      "date": "2025-03-04",
      "bid": "31.85",
      "ask": "31.90",
      "open": "32.25",
      "high": "32.25",
      "low": "31.55",
      "close": "31.85",
      "average": "31.9091",
      "volume": "55123",
      "turnover": "1758926.1",
      "trades": "89"
    },
    {
      "date": "2025-03-05",
      "bid": "32.00",
      "ask": "32.05",
      "open": "32.45",
      "high": "32.45",
      "low": "31.55",
      "close": "32.05",
      "average": "32.2032",
      "volume": "10929",
      "turnover": "351964.95",
      "trades": "52"
    },
    {
      "date": "2025-03-06",
      "bid": "30.20",
      "ask": "30.35",
      "open": "32.00",
      "high": "32.10",
      "low": "30.40",
      "close": "30.50",
      "average": "31.1046",
      "volume": "24081",
      "turnover": "749030.5",
      "trades": "62"
    },
    {
      "date": "2025-03-07",
      "bid": "30.95",
      "ask": "31.50",
      "open": "30.45",
      "high": "31.25",
      "low": "29.50",
      "close": "30.90",
      "average": "30.3288",
      "volume": "40661",
      "turnover": "1233198.6",
      "trades": "115"
    },
    {
      "date": "2025-03-10",
      "bid": "30.35",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.65",
      "low": "30.30",
      "close": "31.05",
      "average": "31.1792",
      "volume": "26906",
      "turnover": "838906.95",
      "trades": "64"
    },
    {
      "date": "2025-03-11",
      "bid": "30.20",
      "ask": "30.50",
      "open": "31.05",
      "high": "31.15",
      "low": "30.00",
      "close": "30.50",
      "average": "30.6372",
      "volume": "9664",
      "turnover": "296077.8",
      "trades": "51"
    },
    {
      "date": "2025-03-12",
      "bid": "29.50",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.20",
      "low": "29.50",
      "close": "29.50",
      "average": "29.6658",
      "volume": "54989",
      "turnover": "1631293.5",
      "trades": "134"
    },
    {
      "date": "2025-03-13",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.55",
      "high": "29.75",
      "low": "29.10",
      "close": "29.10",
      "average": "29.5021",
      "volume": "34064",
      "turnover": "1004961.2",
      "trades": "38"
    },
    {
      "date": "2025-03-14",
      "bid": "30.00",
      "ask": "30.25",
      "open": "29.20",
      "high": "30.20",
      "low": "29.15",
      "close": "29.95",
      "average": "29.5492",
      "volume": "42284",
      "turnover": "1249457.05",
      "trades": "102"
    },
    {
      "date": "2025-03-17",
      "bid": "30.40",
      "ask": "30.60",
      "open": "29.90",
      "high": "30.65",
      "low": "29.90",
      "close": "30.55",
      "average": "30.4363",
      "volume": "9024",
      "turnover": "274657",
      "trades": "59"
    },
    {
      "date": "2025-03-18",
      "bid": "30.50",
      "ask": "30.85",
      "open": "30.55",
      "high": "31.40",
      "low": "30.40",
      "close": "30.85",
      "average": "30.9671",
      "volume": "14432",
      "turnover": "446917.25",
      "trades": "63"
    },
    {
      "date": "2025-03-19",
      "bid": "31.85",
      "ask": "32.30",
      "open": "30.15",
      "high": "32.25",
      "low": "30.15",
      "close": "32.25",
      "average": "30.5844",
      "volume": "635153",
      "turnover": "19425790.05",
      "trades": "130"
    },
    {
      "date": "2025-03-20",
      "bid": "31.35",
      "ask": "31.60",
      "open": "32.20",
      "high": "32.25",
      "low": "31.40",
      "close": "31.40",
      "average": "31.899",
      "volume": "10958",
      "turnover": "349549.5",
      "trades": "71"
    },
    {
      "date": "2025-03-21",
      "bid": "30.15",
      "ask": "30.60",
      "open": "31.85",
      "high": "31.85",
      "low": "30.50",
      "close": "30.60",
      "average": "31.1777",
      "volume": "16937",
      "turnover": "528057.25",
      "trades": "74"
    },
    {
      "date": "2025-03-24",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.60",
      "high": "30.60",
      "low": "30.40",
      "close": "30.50",
      "average": "30.495",
      "volume": "991",
      "turnover": "30220.5",
      "trades": "16"
    },
    {
      "date": "2025-03-25",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.60",
      "high": "31.25",
      "low": "29.55",
      "close": "29.95",
      "average": "30.5475",
      "volume": "209345",
      "turnover": "6394696.66",
      "trades": "134"
    },
    {
      "date": "2025-03-26",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.90",
      "high": "29.90",
      "low": "29.35",
      "close": "29.50",
      "average": "29.5591",
      "volume": "26574",
      "turnover": "785503.35",
      "trades": "134"
    },
    {
      "date": "2025-03-27",
      "bid": "29.05",
      "ask": "29.35",
      "open": "29.55",
      "high": "29.55",
      "low": "28.55",
      "close": "29.05",
      "average": "29.0377",
      "volume": "118557",
      "turnover": "3439153.85",
      "trades": "119"
    },
    {
      "date": "2025-03-28",
      "bid": "28.80",
      "ask": "28.95",
      "open": "28.80",
      "high": "29.05",
      "low": "28.80",
      "close": "28.80",
      "average": "28.9534",
      "volume": "8756",
      "turnover": "253516.2",
      "trades": "53"
    },
    {
      "date": "2025-03-31",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.60",
      "high": "28.75",
      "low": "28.30",
      "close": "28.30",
      "average": "28.5431",
      "volume": "35337",
      "turnover": "1008627.25",
      "trades": "174"
    },
    {
      "date": "2025-04-01",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.30",
      "high": "28.55",
      "low": "28.25",
      "close": "28.35",
      "average": "28.4834",
      "volume": "31287",
      "turnover": "891155.85",
      "trades": "89"
    },
    {
      "date": "2025-04-02",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.50",
      "high": "28.50",
      "low": "27.65",
      "close": "28.00",
      "average": "28.1416",
      "volume": "25551",
      "turnover": "719090.53",
      "trades": "175"
    },
    {
      "date": "2025-04-03",
      "bid": "27.55",
      "ask": "28.80",
      "open": "27.70",
      "high": "28.00",
      "low": "27.45",
      "close": "27.70",
      "average": "27.609",
      "volume": "76988",
      "turnover": "2125563.95",
      "trades": "101"
    },
    {
      "date": "2025-04-04",
      "bid": "27.60",
      "ask": "27.75",
      "open": "27.45",
      "high": "28.50",
      "low": "26.80",
      "close": "27.60",
      "average": "27.7025",
      "volume": "74750",
      "turnover": "2070760.55",
      "trades": "257"
    },
    {
      "date": "2025-04-07",
      "bid": "26.35",
      "ask": "26.65",
      "open": "27.60",
      "high": "27.60",
      "low": "26.05",
      "close": "26.35",
      "average": "26.7109",
      "volume": "78580",
      "turnover": "2098671.14",
      "trades": "400"
    },
    {
      "date": "2025-04-08",
      "bid": "27.30",
      "ask": "27.90",
      "open": "27.00",
      "high": "28.80",
      "low": "26.80",
      "close": "27.40",
      "average": "27.1997",
      "volume": "13897",
      "turnover": "377994.15",
      "trades": "83"
    },
    {
      "date": "2025-04-09",
      "bid": "26.65",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.30",
      "low": "26.50",
      "close": "26.70",
      "average": "26.712",
      "volume": "30972",
      "turnover": "827323.25",
      "trades": "145"
    },
    {
      "date": "2025-04-10",
      "bid": "27.90",
      "ask": "27.95",
      "open": "27.95",
      "high": "28.95",
      "low": "27.40",
      "close": "27.95",
      "average": "28.0153",
      "volume": "23962",
      "turnover": "671301.95",
      "trades": "109"
    },
    {
      "date": "2025-04-11",
      "bid": "28.90",
      "ask": "29.30",
      "open": "27.90",
      "high": "29.25",
      "low": "27.25",
      "close": "28.80",
      "average": "28.1423",
      "volume": "46770",
      "turnover": "1316214.39",
      "trades": "156"
    },
    {
      "date": "2025-04-14",
      "bid": "29.40",
      "ask": "29.65",
      "open": "28.95",
      "high": "29.65",
      "low": "28.95",
      "close": "29.35",
      "average": "29.3239",
      "volume": "24339",
      "turnover": "713715.25",
      "trades": "112"
    },
    {
      "date": "2025-04-15",
      "bid": "29.70",
      "ask": "29.95",
      "open": "29.65",
      "high": "29.95",
      "low": "29.40",
      "close": "29.75",
      "average": "29.6234",
      "volume": "21743",
      "turnover": "644102.4",
      "trades": "77"
    },
    {
      "date": "2025-04-16",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.40",
      "high": "30.00",
      "low": "29.30",
      "close": "29.50",
      "average": "29.5249",
      "volume": "27017",
      "turnover": "797673.85",
      "trades": "58"
    },
    {
      "date": "2025-04-17",
      "bid": "29.45",
      "ask": "29.50",
      "open": "29.55",
      "high": "29.70",
      "low": "29.35",
      "close": "29.45",
      "average": "29.4091",
      "volume": "2622",
      "turnover": "77109.45",
      "trades": "20"
    },
    {
      "date": "2025-04-22",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.55",
      "high": "29.60",
      "low": "28.45",
      "close": "29.55",
      "average": "29.2567",
      "volume": "35119",
      "turnover": "1027466.25",
      "trades": "106"
    },
    {
      "date": "2025-04-23",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.65",
      "high": "30.10",
      "low": "29.40",
      "close": "29.70",
      "average": "29.6791",
      "volume": "8046",
      "turnover": "238797.95",
      "trades": "42"
    },
    {
      "date": "2025-04-24",
      "bid": "29.65",
      "ask": "29.90",
      "open": "29.70",
      "high": "30.50",
      "low": "29.60",
      "close": "29.65",
      "average": "29.6939",
      "volume": "11232",
      "turnover": "333521.65",
      "trades": "33"
    },
    {
      "date": "2025-04-25",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.85",
      "high": "30.85",
      "low": "29.70",
      "close": "30.00",
      "average": "29.8197",
      "volume": "6761",
      "turnover": "201611.25",
      "trades": "33"
    },
    {
      "date": "2025-04-28",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.75",
      "high": "30.75",
      "low": "30.00",
      "close": "30.00",
      "average": "30.2531",
      "volume": "5658",
      "turnover": "171172.3",
      "trades": "30"
    },
    {
      "date": "2025-04-29",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.05",
      "high": "30.50",
      "low": "30.05",
      "close": "30.50",
      "average": "30.3183",
      "volume": "25018",
      "turnover": "758504.3",
      "trades": "51"
    },
    {
      "date": "2025-04-30",
      "bid": "30.00",
      "ask": "30.35",
      "open": "30.50",
      "high": "30.50",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0458",
      "volume": "17889",
      "turnover": "537475.38",
      "trades": "48"
    },
    {
      "date": "2025-05-02",
      "bid": "30.55",
      "ask": "30.80",
      "open": "30.35",
      "high": "31.30",
      "low": "30.30",
      "close": "30.55",
      "average": "30.3933",
      "volume": "84073",
      "turnover": "2555257.25",
      "trades": "100"
    },
    {
      "date": "2025-05-05",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.70",
      "low": "30.80",
      "close": "31.45",
      "average": "31.305",
      "volume": "60048",
      "turnover": "1879778.68",
      "trades": "157"
    },
    {
      "date": "2025-05-06",
      "bid": "31.35",
      "ask": "31.40",
      "open": "31.95",
      "high": "32.00",
      "low": "31.10",
      "close": "31.35",
      "average": "31.5189",
      "volume": "59931",
      "turnover": "1888957.65",
      "trades": "134"
    },
    {
      "date": "2025-05-07",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.35",
      "high": "31.45",
      "low": "30.35",
      "close": "30.35",
      "average": "30.5147",
      "volume": "102451",
      "turnover": "3126258.55",
      "trades": "156"
    },
    {
      "date": "2025-05-08",
      "bid": "29.50",
      "ask": "29.75",
      "open": "30.65",
      "high": "30.65",
      "low": "29.35",
      "close": "29.55",
      "average": "29.8204",
      "volume": "47943",
      "turnover": "1429700.1",
      "trades": "108"
    },
    {
      "date": "2025-05-09",
      "bid": "29.95",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.20",
      "low": "29.80",
      "close": "30.15",
      "average": "29.9756",
      "volume": "12706",
      "turnover": "380870",
      "trades": "49"
    },
    {
      "date": "2025-05-12",
      "bid": "31.05",
      "ask": "31.20",
      "open": "30.95",
      "high": "31.05",
      "low": "30.15",
      "close": "31.00",
      "average": "30.815",
      "volume": "52075",
      "turnover": "1604378.94",
      "trades": "95"
    },
    {
      "date": "2025-05-13",
      "bid": "31.65",
      "ask": "31.90",
      "open": "30.60",
      "high": "32.05",
      "low": "30.60",
      "close": "31.50",
      "average": "31.7308",
      "volume": "42578",
      "turnover": "1350903.73",
      "trades": "99"
    },
    {
      "date": "2025-05-14",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.50",
      "high": "32.25",
      "low": "31.50",
      "close": "31.85",
      "average": "31.8958",
      "volume": "71038",
      "turnover": "2265814.25",
      "trades": "68"
    },
    {
      "date": "2025-05-15",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "31.85",
      "close": "31.90",
      "average": "31.8906",
      "volume": "30319",
      "turnover": "966892.25",
      "trades": "26"
    },
    {
      "date": "2025-05-16",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.00",
      "low": "31.90",
      "close": "32.00",
      "average": "31.9446",
      "volume": "98482",
      "turnover": "3145971.7",
      "trades": "40"
    },
    {
      "date": "2025-05-19",
      "bid": "31.95",
      "ask": "32.20",
      "open": "32.20",
      "high": "32.20",
      "low": "31.95",
      "close": "32.20",
      "average": "31.9933",
      "volume": "83425",
      "turnover": "2669043",
      "trades": "55"
    },
    {
      "date": "2025-05-20",
      "bid": "32.90",
      "ask": "33.25",
      "open": "32.25",
      "high": "33.35",
      "low": "32.25",
      "close": "33.35",
      "average": "32.7757",
      "volume": "77907",
      "turnover": "2553458.29",
      "trades": "78"
    },
    {
      "date": "2025-05-21",
      "bid": "32.80",
      "ask": "33.20",
      "open": "33.25",
      "high": "33.75",
      "low": "32.80",
      "close": "33.00",
      "average": "33.2469",
      "volume": "44716",
      "turnover": "1486669.15",
      "trades": "53"
    },
    {
      "date": "2025-05-22",
      "bid": "32.05",
      "ask": "32.35",
      "open": "33.20",
      "high": "33.20",
      "low": "32.00",
      "close": "32.30",
      "average": "32.742",
      "volume": "37860",
      "turnover": "1239613.1",
      "trades": "81"
    },
    {
      "date": "2025-05-23",
      "bid": "31.95",
      "ask": "32.20",
      "open": "32.35",
      "high": "32.75",
      "low": "31.95",
      "close": "31.95",
      "average": "32.2841",
      "volume": "66121",
      "turnover": "2134655.9",
      "trades": "99"
    },
    {
      "date": "2025-05-26",
      "bid": "32.85",
      "ask": "33.00",
      "open": "32.55",
      "high": "33.00",
      "low": "32.00",
      "close": "33.00",
      "average": "32.3367",
      "volume": "49228",
      "turnover": "1592165.71",
      "trades": "250"
    },
    {
      "date": "2025-05-27",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.45",
      "high": "33.10",
      "low": "32.45",
      "close": "33.10",
      "average": "32.9643",
      "volume": "32864",
      "turnover": "1083335.6",
      "trades": "50"
    },
    {
      "date": "2025-05-28",
      "bid": "32.55",
      "ask": "33.75",
      "open": "32.50",
      "high": "33.50",
      "low": "32.05",
      "close": "32.95",
      "average": "32.8716",
      "volume": "27076",
      "turnover": "890030.5",
      "trades": "85"
    },
    {
      "date": "2025-05-30",
      "bid": "32.75",
      "ask": "33.25",
      "open": "33.50",
      "high": "33.50",
      "low": "32.40",
      "close": "33.00",
      "average": "32.9314",
      "volume": "26295",
      "turnover": "865929.9",
      "trades": "97"
    },
    {
      "date": "2025-06-02",
      "bid": "32.85",
      "ask": "33.15",
      "open": "32.85",
      "high": "33.45",
      "low": "32.85",
      "close": "33.00",
      "average": "33.1141",
      "volume": "70316",
      "turnover": "2328453.1",
      "trades": "148"
    },
    {
      "date": "2025-06-03",
      "bid": "33.00",
      "ask": "33.40",
      "open": "33.70",
      "high": "33.70",
      "low": "32.95",
      "close": "33.00",
      "average": "33.2463",
      "volume": "20591",
      "turnover": "684574.45",
      "trades": "25"
    },
    {
      "date": "2025-06-04",
      "bid": "32.75",
      "ask": "33.45",
      "open": "33.90",
      "high": "33.90",
      "low": "33.00",
      "close": "33.30",
      "average": "33.2629",
      "volume": "14272",
      "turnover": "474727.9",
      "trades": "51"
    },
    {
      "date": "2025-06-05",
      "bid": "33.90",
      "ask": "34.25",
      "open": "33.80",
      "high": "34.50",
      "low": "33.75",
      "close": "34.05",
      "average": "34.0643",
      "volume": "24618",
      "turnover": "838595.85",
      "trades": "79"
    },
    {
      "date": "2025-06-09",
      "bid": "34.00",
      "ask": "34.30",
      "open": "33.80",
      "high": "34.35",
      "low": "33.80",
      "close": "34.15",
      "average": "34.0617",
      "volume": "20082",
      "turnover": "684022.2",
      "trades": "60"
    },
    {
      "date": "2025-06-10",
      "bid": "34.25",
      "ask": "34.60",
      "open": "34.55",
      "high": "34.60",
      "low": "34.00",
      "close": "34.55",
      "average": "34.2347",
      "volume": "22906",
      "turnover": "784179.1",
      "trades": "82"
    },
    {
      "date": "2025-06-11",
      "bid": "35.35",
      "ask": "36.40",
      "open": "34.60",
      "high": "37.40",
      "low": "34.25",
      "close": "36.20",
      "average": "34.9611",
      "volume": "40867",
      "turnover": "1428755.45",
      "trades": "77"
    },
    {
      "date": "2025-06-12",
      "bid": "35.00",
      "ask": "35.20",
      "open": "36.20",
      "high": "36.20",
      "low": "35.00",
      "close": "35.00",
      "average": "35.3374",
      "volume": "22315",
      "turnover": "788553.95",
      "trades": "66"
    },
    {
      "date": "2025-06-13",
      "bid": "34.50",
      "ask": "34.95",
      "open": "34.20",
      "high": "35.55",
      "low": "34.00",
      "close": "34.95",
      "average": "34.4529",
      "volume": "22411",
      "turnover": "772127.83",
      "trades": "58"
    },
    {
      "date": "2025-06-16",
      "bid": "34.65",
      "ask": "34.95",
      "open": "35.10",
      "high": "35.10",
      "low": "34.45",
      "close": "34.95",
      "average": "34.7053",
      "volume": "11061",
      "turnover": "383859.3",
      "trades": "39"
    },
    {
      "date": "2025-06-17",
      "bid": "35.05",
      "ask": "35.45",
      "open": "34.95",
      "high": "35.45",
      "low": "34.90",
      "close": "35.40",
      "average": "35.0266",
      "volume": "38364",
      "turnover": "1343759.45",
      "trades": "46"
    },
    {
      "date": "2025-06-18",
      "bid": "35.10",
      "ask": "35.35",
      "open": "35.45",
      "high": "35.45",
      "low": "35.00",
      "close": "35.35",
      "average": "35.1691",
      "volume": "8163",
      "turnover": "287085",
      "trades": "38"
    },
    {
      "date": "2025-06-19",
      "bid": "35.00",
      "ask": "35.15",
      "open": "35.35",
      "high": "35.90",
      "low": "34.70",
      "close": "35.05",
      "average": "35.2366",
      "volume": "20707",
      "turnover": "729645.15",
      "trades": "92"
    },
    {
      "date": "2025-06-23",
      "bid": "33.95",
      "ask": "34.30",
      "open": "34.80",
      "high": "34.80",
      "low": "33.90",
      "close": "34.40",
      "average": "34.0843",
      "volume": "32744",
      "turnover": "1116361.5",
      "trades": "84"
    },
    {
      "date": "2025-06-24",
      "bid": "34.75",
      "ask": "35.05",
      "open": "35.00",
      "high": "35.35",
      "low": "33.90",
      "close": "34.95",
      "average": "34.7779",
      "volume": "12467",
      "turnover": "433576.15",
      "trades": "48"
    },
    {
      "date": "2025-06-25",
      "bid": "34.15",
      "ask": "35.00",
      "open": "35.05",
      "high": "35.25",
      "low": "33.80",
      "close": "34.65",
      "average": "34.7004",
      "volume": "13192",
      "turnover": "457708.8",
      "trades": "61"
    },
    {
      "date": "2025-06-26",
      "bid": "34.95",
      "ask": "35.25",
      "open": "34.15",
      "high": "35.25",
      "low": "34.15",
      "close": "35.00",
      "average": "34.8559",
      "volume": "27067",
      "turnover": "943444.55",
      "trades": "58"
    },
    {
      "date": "2025-06-27",
      "bid": "35.85",
      "ask": "36.10",
      "open": "35.25",
      "high": "36.10",
      "low": "35.25",
      "close": "36.10",
      "average": "35.8155",
      "volume": "37977",
      "turnover": "1360163.45",
      "trades": "122"
    },
    {
      "date": "2025-06-30",
      "bid": "36.00",
      "ask": "36.25",
      "open": "36.10",
      "high": "36.30",
      "low": "35.50",
      "close": "35.95",
      "average": "35.9496",
      "volume": "4990",
      "turnover": "179388.75",
      "trades": "46"
    },
    {
      "date": "2025-07-01",
      "bid": "35.90",
      "ask": "36.15",
      "open": "35.90",
      "high": "36.25",
      "low": "35.60",
      "close": "36.00",
      "average": "35.9285",
      "volume": "47605",
      "turnover": "1710377.35",
      "trades": "82"
    },
    {
      "date": "2025-07-02",
      "bid": "35.95",
      "ask": "36.15",
      "open": "36.15",
      "high": "36.20",
      "low": "35.85",
      "close": "36.15",
      "average": "36.045",
      "volume": "7951",
      "turnover": "286593.5",
      "trades": "38"
    },
    {
      "date": "2025-07-03",
      "bid": "36.15",
      "ask": "36.25",
      "open": "36.10",
      "high": "36.25",
      "low": "35.45",
      "close": "36.25",
      "average": "36.0202",
      "volume": "25500",
      "turnover": "918495.1",
      "trades": "50"
    },
    {
      "date": "2025-07-04",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.00",
      "high": "37.30",
      "low": "35.70",
      "close": "35.70",
      "average": "36.2321",
      "volume": "12924",
      "turnover": "468264",
      "trades": "86"
    },
    {
      "date": "2025-07-07",
      "bid": "35.25",
      "ask": "35.50",
      "open": "35.95",
      "high": "35.95",
      "low": "35.20",
      "close": "35.20",
      "average": "35.481",
      "volume": "7956",
      "turnover": "282286.65",
      "trades": "47"
    },
    {
      "date": "2025-07-08",
      "bid": "35.00",
      "ask": "35.05",
      "open": "35.25",
      "high": "35.25",
      "low": "34.80",
      "close": "35.00",
      "average": "35.0323",
      "volume": "4021",
      "turnover": "140864.8",
      "trades": "34"
    },
    {
      "date": "2025-07-09",
      "bid": "34.35",
      "ask": "34.60",
      "open": "35.00",
      "high": "35.00",
      "low": "33.50",
      "close": "34.90",
      "average": "34.3212",
      "volume": "23908",
      "turnover": "820550.9",
      "trades": "118"
    },
    {
      "date": "2025-07-10",
      "bid": "35.00",
      "ask": "35.35",
      "open": "35.30",
      "high": "35.40",
      "low": "35.00",
      "close": "35.00",
      "average": "35.3426",
      "volume": "7621",
      "turnover": "269347.58",
      "trades": "39"
    },
    {
      "date": "2025-07-11",
      "bid": "34.45",
      "ask": "34.85",
      "open": "35.70",
      "high": "35.70",
      "low": "34.35",
      "close": "34.50",
      "average": "34.5963",
      "volume": "7573",
      "turnover": "261996.1",
      "trades": "30"
    },
    {
      "date": "2025-07-14",
      "bid": "34.30",
      "ask": "34.45",
      "open": "34.95",
      "high": "34.95",
      "low": "33.95",
      "close": "34.30",
      "average": "34.1173",
      "volume": "7785",
      "turnover": "265602.85",
      "trades": "45"
    },
    {
      "date": "2025-07-15",
      "bid": "34.10",
      "ask": "34.20",
      "open": "35.00",
      "high": "35.00",
      "low": "34.15",
      "close": "34.20",
      "average": "34.513",
      "volume": "11360",
      "turnover": "392067.95",
      "trades": "47"
    },
    {
      "date": "2025-07-16",
      "bid": "34.00",
      "ask": "37.45",
      "open": "33.70",
      "high": "34.40",
      "low": "33.60",
      "close": "34.40",
      "average": "33.797",
      "volume": "21757",
      "turnover": "735284.93",
      "trades": "80"
    },
    {
      "date": "2025-07-17",
      "bid": "35.10",
      "ask": "35.45",
      "open": "34.00",
      "high": "35.55",
      "low": "33.15",
      "close": "35.45",
      "average": "34.4952",
      "volume": "21877",
      "turnover": "754652.2",
      "trades": "109"
    },
    {
      "date": "2025-07-18",
      "bid": "33.95",
      "ask": "34.15",
      "open": "34.55",
      "high": "35.15",
      "low": "31.00",
      "close": "34.30",
      "average": "33.5736",
      "volume": "62801",
      "turnover": "2108453.35",
      "trades": "163"
    },
    {
      "date": "2025-07-21",
      "bid": "34.40",
      "ask": "34.55",
      "open": "34.30",
      "high": "34.60",
      "low": "33.85",
      "close": "34.40",
      "average": "34.2736",
      "volume": "13127",
      "turnover": "449943.73",
      "trades": "85"
    },
    {
      "date": "2025-07-22",
      "bid": "34.45",
      "ask": "34.50",
      "open": "34.55",
      "high": "34.55",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4635",
      "volume": "417348",
      "turnover": "14197873.6",
      "trades": "55"
    },
    {
      "date": "2025-07-23",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.25",
      "low": "34.45",
      "close": "35.00",
      "average": "34.724",
      "volume": "25185",
      "turnover": "874523.4",
      "trades": "58"
    },
    {
      "date": "2025-07-24",
      "bid": "35.20",
      "ask": "35.30",
      "open": "34.90",
      "high": "35.55",
      "low": "34.45",
      "close": "35.30",
      "average": "35.1764",
      "volume": "25531",
      "turnover": "898088.95",
      "trades": "76"
    },
    {
      "date": "2025-07-25",
      "bid": "35.90",
      "ask": "35.95",
      "open": "34.90",
      "high": "35.90",
      "low": "34.90",
      "close": "35.90",
      "average": "35.4601",
      "volume": "11547",
      "turnover": "409288.65",
      "trades": "52"
    },
    {
      "date": "2025-07-28",
      "bid": "35.40",
      "ask": "35.65",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.40",
      "average": "35.2787",
      "volume": "10849",
      "turnover": "382739.15",
      "trades": "61"
    },
    {
      "date": "2025-07-29",
      "bid": "35.45",
      "ask": "35.65",
      "open": "35.50",
      "high": "36.00",
      "low": "35.40",
      "close": "35.40",
      "average": "35.6222",
      "volume": "19578",
      "turnover": "697411.9",
      "trades": "70"
    },
    {
      "date": "2025-07-30",
      "bid": "35.30",
      "ask": "35.85",
      "open": "35.50",
      "high": "35.55",
      "low": "35.05",
      "close": "35.20",
      "average": "35.2697",
      "volume": "17583",
      "turnover": "620147.25",
      "trades": "33"
    },
    {
      "date": "2025-07-31",
      "bid": "35.35",
      "ask": "35.90",
      "open": "35.50",
      "high": "36.35",
      "low": "35.15",
      "close": "35.20",
      "average": "35.3533",
      "volume": "10515",
      "turnover": "371874.73",
      "trades": "80"
    },
    {
      "date": "2025-08-01",
      "bid": "34.30",
      "ask": "34.45",
      "open": "35.35",
      "high": "35.40",
      "low": "34.30",
      "close": "34.50",
      "average": "34.8067",
      "volume": "30186",
      "turnover": "1050676.35",
      "trades": "63"
    },
    {
      "date": "2025-08-04",
      "bid": "34.25",
      "ask": "34.30",
      "open": "34.25",
      "high": "34.30",
      "low": "33.95",
      "close": "34.25",
      "average": "34.0183",
      "volume": "27707",
      "turnover": "942545.25",
      "trades": "65"
    },
    {
      "date": "2025-08-05",
      "bid": "33.75",
      "ask": "33.80",
      "open": "34.20",
      "high": "34.50",
      "low": "33.75",
      "close": "33.75",
      "average": "34.1617",
      "volume": "21732",
      "turnover": "742401.1",
      "trades": "51"
    },
    {
      "date": "2025-08-06",
      "bid": "33.50",
      "ask": "33.55",
      "open": "33.70",
      "high": "33.75",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5073",
      "volume": "9776",
      "turnover": "327567.2",
      "trades": "37"
    },
    {
      "date": "2025-08-07",
      "bid": "34.20",
      "ask": "34.35",
      "open": "33.50",
      "high": "34.45",
      "low": "33.50",
      "close": "34.20",
      "average": "33.9145",
      "volume": "9730",
      "turnover": "329988.05",
      "trades": "44"
    },
    {
      "date": "2025-08-08",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.40",
      "low": "34.00",
      "close": "34.20",
      "average": "34.0255",
      "volume": "48439",
      "turnover": "1648163.5",
      "trades": "52"
    },
    {
      "date": "2025-08-11",
      "bid": "33.80",
      "ask": "34.05",
      "open": "34.30",
      "high": "34.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1906",
      "volume": "9653",
      "turnover": "330041.85",
      "trades": "44"
    },
    {
      "date": "2025-08-12",
      "bid": "33.30",
      "ask": "33.40",
      "open": "33.95",
      "high": "34.95",
      "low": "33.25",
      "close": "33.30",
      "average": "33.7427",
      "volume": "10119",
      "turnover": "341442.15",
      "trades": "28"
    },
    {
      "date": "2025-08-13",
      "bid": "33.50",
      "ask": "33.65",
      "open": "33.35",
      "high": "33.75",
      "low": "33.35",
      "close": "33.65",
      "average": "33.4785",
      "volume": "4040",
      "turnover": "135252.95",
      "trades": "17"
    },
    {
      "date": "2025-08-14",
      "bid": "33.50",
      "ask": "33.75",
      "open": "33.45",
      "high": "34.00",
      "low": "33.45",
      "close": "33.55",
      "average": "33.6116",
      "volume": "10494",
      "turnover": "352719.95",
      "trades": "36"
    },
    {
      "date": "2025-08-15",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.75",
      "high": "33.75",
      "low": "33.30",
      "close": "33.50",
      "average": "33.4817",
      "volume": "9945",
      "turnover": "332975.25",
      "trades": "27"
    },
    {
      "date": "2025-08-18",
      "bid": "33.40",
      "ask": "35.00",
      "open": "33.60",
      "high": "35.00",
      "low": "33.00",
      "close": "35.00",
      "average": "33.289",
      "volume": "7235",
      "turnover": "240845.75",
      "trades": "33"
    },
    {
      "date": "2025-08-19",
      "bid": "33.55",
      "ask": "34.20",
      "open": "35.00",
      "high": "35.00",
      "low": "32.75",
      "close": "33.95",
      "average": "33.8485",
      "volume": "5404",
      "turnover": "182917.2",
      "trades": "23"
    },
    {
      "date": "2025-08-20",
      "bid": "33.30",
      "ask": "33.65",
      "open": "34.95",
      "high": "34.95",
      "low": "33.20",
      "close": "33.30",
      "average": "33.3855",
      "volume": "11364",
      "turnover": "379392.55",
      "trades": "36"
    },
    {
      "date": "2025-08-21",
      "bid": "33.25",
      "ask": "33.45",
      "open": "33.75",
      "high": "33.75",
      "low": "33.00",
      "close": "33.25",
      "average": "33.2136",
      "volume": "8461",
      "turnover": "281019.95",
      "trades": "37"
    },
    {
      "date": "2025-08-22",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.45",
      "high": "33.50",
      "low": "33.05",
      "close": "33.10",
      "average": "33.1314",
      "volume": "12608",
      "turnover": "417720.8",
      "trades": "30"
    },
    {
      "date": "2025-08-25",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.20",
      "high": "33.50",
      "low": "33.20",
      "close": "33.20",
      "average": "33.2668",
      "volume": "7186",
      "turnover": "239054.95",
      "trades": "26"
    },
    {
      "date": "2025-08-26",
      "bid": "33.15",
      "ask": "33.20",
      "open": "33.15",
      "high": "33.20",
      "low": "32.50",
      "close": "33.10",
      "average": "33.0265",
      "volume": "7679",
      "turnover": "253607.03",
      "trades": "27"
    },
    {
      "date": "2025-08-27",
      "bid": "33.20",
      "ask": "33.90",
      "open": "34.70",
      "high": "34.70",
      "low": "33.05",
      "close": "33.20",
      "average": "33.1411",
      "volume": "8887",
      "turnover": "294525.3",
      "trades": "25"
    },
    {
      "date": "2025-08-28",
      "bid": "32.90",
      "ask": "33.25",
      "open": "33.45",
      "high": "33.45",
      "low": "32.55",
      "close": "33.25",
      "average": "32.6898",
      "volume": "16538",
      "turnover": "540623.25",
      "trades": "35"
    },
    {
      "date": "2025-08-29",
      "bid": "32.70",
      "ask": "33.05",
      "open": "32.60",
      "high": "34.95",
      "low": "32.35",
      "close": "32.70",
      "average": "32.7855",
      "volume": "11121",
      "turnover": "364608.05",
      "trades": "46"
    },
    {
      "date": "2025-09-01",
      "bid": "32.50",
      "ask": "32.75",
      "open": "32.40",
      "high": "32.85",
      "low": "32.40",
      "close": "32.75",
      "average": "32.6576",
      "volume": "21369",
      "turnover": "697859.85",
      "trades": "29"
    },
    {
      "date": "2025-09-02",
      "bid": "31.95",
      "ask": "32.00",
      "open": "32.75",
      "high": "32.75",
      "low": "31.60",
      "close": "31.80",
      "average": "31.9354",
      "volume": "9344",
      "turnover": "298394.8",
      "trades": "44"
    },
    {
      "date": "2025-09-03",
      "bid": "31.20",
      "ask": "31.60",
      "open": "32.40",
      "high": "32.40",
      "low": "30.00",
      "close": "31.60",
      "average": "31.2888",
      "volume": "15689",
      "turnover": "490889.35",
      "trades": "49"
    },
    {
      "date": "2025-09-04",
      "bid": "32.30",
      "ask": "32.45",
      "open": "31.60",
      "high": "32.85",
      "low": "30.30",
      "close": "32.30",
      "average": "31.7797",
      "volume": "3334",
      "turnover": "105953.4",
      "trades": "14"
    },
    {
      "date": "2025-09-05",
      "bid": "31.75",
      "ask": "31.95",
      "open": "32.30",
      "high": "32.50",
      "low": "31.75",
      "close": "32.00",
      "average": "32.0477",
      "volume": "17182",
      "turnover": "550643.55",
      "trades": "37"
    },
    {
      "date": "2025-09-08",
      "bid": "31.65",
      "ask": "32.00",
      "open": "32.00",
      "high": "36.00",
      "low": "31.25",
      "close": "36.00",
      "average": "34.6799",
      "volume": "36428",
      "turnover": "1263317.85",
      "trades": "48"
    },
    {
      "date": "2025-09-09",
      "bid": "31.90",
      "ask": "32.95",
      "open": "33.95",
      "high": "33.95",
      "low": "31.65",
      "close": "32.95",
      "average": "31.9429",
      "volume": "24530",
      "turnover": "783359",
      "trades": "44"
    },
    {
      "date": "2025-09-10",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.95",
      "high": "32.95",
      "low": "31.55",
      "close": "31.70",
      "average": "31.9026",
      "volume": "26271",
      "turnover": "838112.7",
      "trades": "54"
    },
    {
      "date": "2025-09-11",
      "bid": "31.50",
      "ask": "31.85",
      "open": "30.05",
      "high": "31.95",
      "low": "30.05",
      "close": "31.55",
      "average": "31.6097",
      "volume": "4658",
      "turnover": "147237.8",
      "trades": "24"
    },
    {
      "date": "2025-09-12",
      "bid": "30.05",
      "ask": "30.30",
      "open": "31.95",
      "high": "31.95",
      "low": "30.00",
      "close": "30.30",
      "average": "30.3795",
      "volume": "1049247",
      "turnover": "31663397.1",
      "trades": "120"
    },
    {
      "date": "2025-09-15",
      "bid": "30.10",
      "ask": "30.25",
      "open": "30.45",
      "high": "30.70",
      "low": "30.20",
      "close": "30.30",
      "average": "30.2924",
      "volume": "39059",
      "turnover": "1183190.8",
      "trades": "75"
    },
    {
      "date": "2025-09-16",
      "bid": "29.35",
      "ask": "29.50",
      "open": "30.05",
      "high": "30.25",
      "low": "29.20",
      "close": "29.45",
      "average": "29.852",
      "volume": "52869",
      "turnover": "1578244.25",
      "trades": "79"
    },
    {
      "date": "2025-09-17",
      "bid": "30.00",
      "ask": "30.25",
      "open": "29.35",
      "high": "30.25",
      "low": "29.35",
      "close": "30.25",
      "average": "29.7306",
      "volume": "31863",
      "turnover": "947305.6",
      "trades": "35"
    },
    {
      "date": "2025-09-18",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.95",
      "high": "30.95",
      "low": "30.10",
      "close": "30.40",
      "average": "30.3969",
      "volume": "5507",
      "turnover": "167395.65",
      "trades": "25"
    },
    {
      "date": "2025-09-19",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.15",
      "high": "30.50",
      "low": "30.00",
      "close": "30.50",
      "average": "30.0479",
      "volume": "63716",
      "turnover": "1914523.25",
      "trades": "53"
    },
    {
      "date": "2025-09-22",
      "bid": "30.05",
      "ask": "30.40",
      "open": "30.30",
      "high": "30.75",
      "low": "30.00",
      "close": "30.40",
      "average": "30.1596",
      "volume": "18649",
      "turnover": "562447.25",
      "trades": "45"
    },
    {
      "date": "2025-09-23",
      "bid": "30.10",
      "ask": "30.45",
      "open": "29.90",
      "high": "30.45",
      "low": "29.10",
      "close": "30.05",
      "average": "30.0544",
      "volume": "20019",
      "turnover": "601659.55",
      "trades": "49"
    },
    {
      "date": "2025-09-24",
      "bid": "29.85",
      "ask": "30.35",
      "open": "30.00",
      "high": "30.45",
      "low": "30.00",
      "close": "30.40",
      "average": "30.0589",
      "volume": "19104",
      "turnover": "574244.45",
      "trades": "45"
    },
    {
      "date": "2025-09-25",
      "bid": "30.05",
      "ask": "30.45",
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.40",
      "average": "30.086",
      "volume": "58116",
      "turnover": "1748478.65",
      "trades": "86"
    },
    {
      "date": "2025-09-26",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.80",
      "high": "30.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1421",
      "volume": "5623",
      "turnover": "169489.05",
      "trades": "37"
    },
    {
      "date": "2025-09-29",
      "bid": "30.80",
      "ask": "31.20",
      "open": "30.05",
      "high": "31.60",
      "low": "30.05",
      "close": "30.80",
      "average": "30.7175",
      "volume": "13983",
      "turnover": "429585.15",
      "trades": "51"
    },
    {
      "date": "2025-09-30",
      "bid": "31.80",
      "ask": "32.20",
      "open": "31.15",
      "high": "32.60",
      "low": "31.10",
      "close": "32.20",
      "average": "31.8469",
      "volume": "32185",
      "turnover": "1025021.75",
      "trades": "129"
    },
    {
      "date": "2025-10-01",
      "bid": "32.00",
      "ask": "32.50",
      "open": "31.75",
      "high": "32.65",
      "low": "31.75",
      "close": "32.45",
      "average": "32.1908",
      "volume": "34297",
      "turnover": "1104046.39",
      "trades": "84"
    },
    {
      "date": "2025-10-02",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.75",
      "high": "33.00",
      "low": "31.80",
      "close": "32.45",
      "average": "32.3421",
      "volume": "26372",
      "turnover": "852935.65",
      "trades": "102"
    },
    {
      "date": "2025-10-03",
      "bid": "32.25",
      "ask": "32.55",
      "open": "32.70",
      "high": "32.70",
      "low": "32.15",
      "close": "32.25",
      "average": "32.2654",
      "volume": "19125",
      "turnover": "617076.05",
      "trades": "70"
    },
    {
      "date": "2025-10-06",
      "bid": "32.45",
      "ask": "32.65",
      "open": "32.30",
      "high": "32.65",
      "low": "32.25",
      "close": "32.65",
      "average": "32.5139",
      "volume": "13387",
      "turnover": "435263.95",
      "trades": "57"
    },
    {
      "date": "2025-10-07",
      "bid": "32.55",
      "ask": "32.95",
      "open": "32.55",
      "high": "33.00",
      "low": "32.30",
      "close": "32.95",
      "average": "32.7395",
      "volume": "22207",
      "turnover": "727046.95",
      "trades": "65"
    },
    {
      "date": "2025-10-08",
      "bid": "32.25",
      "ask": "32.65",
      "open": "33.00",
      "high": "33.00",
      "low": "32.25",
      "close": "32.25",
      "average": "32.5403",
      "volume": "19840",
      "turnover": "645324.75",
      "trades": "45"
    },
    {
      "date": "2025-10-09",
      "bid": "33.20",
      "ask": "33.40",
      "open": "32.70",
      "high": "33.50",
      "low": "32.70",
      "close": "33.40",
      "average": "33.11",
      "volume": "23601",
      "turnover": "781429.95",
      "trades": "52"
    },
    {
      "date": "2025-10-10",
      "bid": "33.30",
      "ask": "33.55",
      "open": "35.00",
      "high": "35.00",
      "low": "33.30",
      "close": "33.30",
      "average": "34.1635",
      "volume": "24311",
      "turnover": "830548.8",
      "trades": "103"
    },
    {
      "date": "2025-10-13",
      "bid": "33.05",
      "ask": "33.15",
      "open": "33.10",
      "high": "33.55",
      "low": "32.80",
      "close": "32.80",
      "average": "33.2301",
      "volume": "4896",
      "turnover": "163036.1",
      "trades": "33"
    },
    {
      "date": "2025-10-14",
      "bid": "32.20",
      "ask": "32.80",
      "open": "32.55",
      "high": "33.00",
      "low": "31.85",
      "close": "32.05",
      "average": "32.575",
      "volume": "12244",
      "turnover": "399330.05",
      "trades": "61"
    },
    {
      "date": "2025-10-15",
      "bid": "32.50",
      "ask": "32.80",
      "open": "32.00",
      "high": "33.60",
      "low": "32.00",
      "close": "32.50",
      "average": "32.7634",
      "volume": "29353",
      "turnover": "962408.02",
      "trades": "56"
    },
    {
      "date": "2025-10-16",
      "bid": "32.80",
      "ask": "33.05",
      "open": "32.50",
      "high": "33.05",
      "low": "32.50",
      "close": "33.05",
      "average": "32.6383",
      "volume": "6016",
      "turnover": "196352.25",
      "trades": "24"
    },
    {
      "date": "2025-10-17",
      "bid": "32.70",
      "ask": "33.00",
      "open": "33.05",
      "high": "33.05",
      "low": "32.50",
      "close": "33.00",
      "average": "32.7023",
      "volume": "3420",
      "turnover": "111842",
      "trades": "18"
    },
    {
      "date": "2025-10-20",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.20",
      "high": "33.60",
      "low": "32.75",
      "close": "33.25",
      "average": "33.2521",
      "volume": "20040",
      "turnover": "666372.9",
      "trades": "52"
    },
    {
      "date": "2025-10-21",
      "bid": "33.50",
      "ask": "33.75",
      "open": "33.55",
      "high": "33.80",
      "low": "33.25",
      "close": "33.50",
      "average": "33.503",
      "volume": "17931",
      "turnover": "600742.55",
      "trades": "45"
    },
    {
      "date": "2025-10-22",
      "bid": "32.40",
      "ask": "32.95",
      "open": "32.95",
      "high": "33.50",
      "low": "32.20",
      "close": "32.95",
      "average": "32.9468",
      "volume": "105151",
      "turnover": "3463782.86",
      "trades": "167"
    },
    {
      "date": "2025-10-23",
      "bid": "33.75",
      "ask": "34.00",
      "open": "32.95",
      "high": "34.30",
      "low": "32.95",
      "close": "33.95",
      "average": "33.8216",
      "volume": "66992",
      "turnover": "2265776.85",
      "trades": "69"
    },
    {
      "date": "2025-10-24",
      "bid": "33.45",
      "ask": "33.80",
      "open": "34.85",
      "high": "34.85",
      "low": "33.40",
      "close": "33.80",
      "average": "33.9484",
      "volume": "42330",
      "turnover": "1437019.45",
      "trades": "66"
    },
    {
      "date": "2025-10-27",
      "bid": "33.85",
      "ask": "33.95",
      "open": "33.80",
      "high": "33.90",
      "low": "33.45",
      "close": "33.90",
      "average": "33.5817",
      "volume": "15191",
      "turnover": "510140.3",
      "trades": "49"
    },
    {
      "date": "2025-10-28",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.80",
      "high": "33.80",
      "low": "33.30",
      "close": "33.70",
      "average": "33.6248",
      "volume": "7283",
      "turnover": "244889.35",
      "trades": "27"
    },
    {
      "date": "2025-10-29",
      "bid": "33.95",
      "ask": "34.00",
      "open": "33.45",
      "high": "34.15",
      "low": "33.45",
      "close": "33.95",
      "average": "33.9413",
      "volume": "5862",
      "turnover": "198964.1",
      "trades": "31"
    },
    {
      "date": "2025-10-30",
      "bid": "33.70",
      "ask": "33.75",
      "open": "34.40",
      "high": "34.40",
      "low": "33.60",
      "close": "33.75",
      "average": "33.8409",
      "volume": "3496",
      "turnover": "118307.9",
      "trades": "22"
    },
    {
      "date": "2025-10-31",
      "bid": "33.05",
      "ask": "33.45",
      "open": "33.55",
      "high": "33.95",
      "low": "33.00",
      "close": "33.20",
      "average": "33.3703",
      "volume": "12058",
      "turnover": "402378.95",
      "trades": "33"
    },
    {
      "date": "2025-11-03",
      "bid": "33.00",
      "ask": "33.45",
      "open": "33.05",
      "high": "33.80",
      "low": "33.00",
      "close": "33.10",
      "average": "33.2784",
      "volume": "17407",
      "turnover": "579277.8",
      "trades": "66"
    },
    {
      "date": "2025-11-04",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.25",
      "high": "33.35",
      "low": "32.90",
      "close": "33.00",
      "average": "33.1635",
      "volume": "9562",
      "turnover": "317109.85",
      "trades": "47"
    },
    {
      "date": "2025-11-05",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.90",
      "high": "33.20",
      "low": "32.90",
      "close": "32.90",
      "average": "32.9442",
      "volume": "12323",
      "turnover": "405970.8",
      "trades": "19"
    },
    {
      "date": "2025-11-06",
      "bid": "32.80",
      "ask": "33.10",
      "open": "32.85",
      "high": "33.05",
      "low": "32.80",
      "close": "32.80",
      "average": "32.8891",
      "volume": "11147",
      "turnover": "366615.2",
      "trades": "32"
    },
    {
      "date": "2025-11-07",
      "bid": "32.10",
      "ask": "32.15",
      "open": "32.45",
      "high": "32.75",
      "low": "32.05",
      "close": "32.05",
      "average": "32.3718",
      "volume": "12187",
      "turnover": "394515.2",
      "trades": "44"
    },
    {
      "date": "2025-11-10",
      "bid": "32.05",
      "ask": "32.25",
      "open": "32.05",
      "high": "32.50",
      "low": "31.80",
      "close": "32.00",
      "average": "32.1348",
      "volume": "13284",
      "turnover": "426874.25",
      "trades": "68"
    },
    {
      "date": "2025-11-11",
      "bid": "31.95",
      "ask": "32.25",
      "open": "32.00",
      "high": "32.30",
      "low": "31.80",
      "close": "31.95",
      "average": "32.0399",
      "volume": "13147",
      "turnover": "421208.75",
      "trades": "41"
    },
    {
      "date": "2025-11-12",
      "bid": "32.05",
      "ask": "32.45",
      "open": "32.00",
      "high": "32.45",
      "low": "32.00",
      "close": "32.45",
      "average": "32.1778",
      "volume": "10937",
      "turnover": "351928.35",
      "trades": "36"
    },
    {
      "date": "2025-11-13",
      "bid": "33.65",
      "ask": "33.90",
      "open": "32.70",
      "high": "34.00",
      "low": "32.70",
      "close": "33.90",
      "average": "33.7849",
      "volume": "74088",
      "turnover": "2503052.75",
      "trades": "63"
    },
    {
      "date": "2025-11-14",
      "bid": "33.40",
      "ask": "33.75",
      "open": "33.95",
      "high": "34.50",
      "low": "33.45",
      "close": "33.85",
      "average": "33.8741",
      "volume": "38032",
      "turnover": "1288297.95",
      "trades": "76"
    },
    {
      "date": "2025-11-17",
      "bid": "34.25",
      "ask": "34.70",
      "open": "33.85",
      "high": "35.00",
      "low": "33.85",
      "close": "34.70",
      "average": "34.2316",
      "volume": "73196",
      "turnover": "2505598.29",
      "trades": "105"
    },
    {
      "date": "2025-11-18",
      "bid": "34.45",
      "ask": "34.70",
      "open": "34.70",
      "high": "34.85",
      "low": "34.20",
      "close": "34.70",
      "average": "34.6482",
      "volume": "42315",
      "turnover": "1466125.73",
      "trades": "96"
    },
    {
      "date": "2025-11-19",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.05",
      "high": "34.70",
      "low": "34.00",
      "close": "34.70",
      "average": "34.4265",
      "volume": "27974",
      "turnover": "963045.8",
      "trades": "60"
    },
    {
      "date": "2025-11-20",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.40",
      "high": "34.85",
      "low": "34.35",
      "close": "34.55",
      "average": "34.6342",
      "volume": "24952",
      "turnover": "864192.15",
      "trades": "33"
    },
    {
      "date": "2025-11-21",
      "bid": "34.05",
      "ask": "34.75",
      "open": "34.50",
      "high": "35.10",
      "low": "34.05",
      "close": "34.55",
      "average": "34.7153",
      "volume": "53721",
      "turnover": "1864941.4",
      "trades": "74"
    },
    {
      "date": "2025-11-24",
      "bid": "34.10",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.75",
      "low": "34.00",
      "close": "34.10",
      "average": "34.2642",
      "volume": "28543",
      "turnover": "978002.05",
      "trades": "63"
    },
    {
      "date": "2025-11-25",
      "bid": "32.10",
      "ask": "32.25",
      "open": "32.75",
      "high": "33.00",
      "low": "31.40",
      "close": "32.10",
      "average": "32.4746",
      "volume": "85376",
      "turnover": "2772552.55",
      "trades": "243"
    },
    {
      "date": "2025-11-26",
      "bid": "32.30",
      "ask": "32.70",
      "open": "32.05",
      "high": "32.95",
      "low": "32.05",
      "close": "32.70",
      "average": "32.478",
      "volume": "18475",
      "turnover": "600030.7",
      "trades": "70"
    },
    {
      "date": "2025-11-27",
      "bid": "32.10",
      "ask": "32.65",
      "open": "32.70",
      "high": "32.70",
      "low": "32.00",
      "close": "32.10",
      "average": "32.4199",
      "volume": "14772",
      "turnover": "478906.6",
      "trades": "91"
    },
    {
      "date": "2025-11-28",
      "bid": "32.55",
      "ask": "32.85",
      "open": "32.10",
      "high": "32.85",
      "low": "30.25",
      "close": "30.25",
      "average": "30.3368",
      "volume": "489158",
      "turnover": "14839506.65",
      "trades": "263"
    },
    {
      "date": "2025-12-01",
      "bid": "32.50",
      "ask": "32.55",
      "open": "31.40",
      "high": "32.50",
      "low": "30.80",
      "close": "32.50",
      "average": "31.1094",
      "volume": "264145",
      "turnover": "8217380.7",
      "trades": "251"
    },
    {
      "date": "2025-12-02",
      "bid": "32.20",
      "ask": "32.80",
      "open": "32.50",
      "high": "32.85",
      "low": "32.25",
      "close": "32.75",
      "average": "32.511",
      "volume": "33247",
      "turnover": "1080894.64",
      "trades": "62"
    },
    {
      "date": "2025-12-03",
      "bid": "31.95",
      "ask": "32.35",
      "open": "32.70",
      "high": "32.85",
      "low": "31.85",
      "close": "32.25",
      "average": "32.3842",
      "volume": "23682",
      "turnover": "766922.45",
      "trades": "71"
    },
    {
      "date": "2025-12-04",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.65",
      "high": "32.40",
      "low": "31.25",
      "close": "31.25",
      "average": "32.2617",
      "volume": "38720",
      "turnover": "1249174.75",
      "trades": "51"
    },
    {
      "date": "2025-12-05",
      "bid": "31.95",
      "ask": "32.40",
      "open": "31.35",
      "high": "32.55",
      "low": "31.05",
      "close": "32.35",
      "average": "32.0318",
      "volume": "17350",
      "turnover": "555751.05",
      "trades": "50"
    },
    {
      "date": "2025-12-08",
      "bid": "32.10",
      "ask": "32.60",
      "open": "32.40",
      "high": "32.90",
      "low": "32.15",
      "close": "32.15",
      "average": "32.7343",
      "volume": "12786",
      "turnover": "418541.1",
      "trades": "43"
    },
    {
      "date": "2025-12-09",
      "bid": "31.70",
      "ask": "32.90",
      "open": "31.95",
      "high": "32.10",
      "low": "31.65",
      "close": "31.65",
      "average": "32.0047",
      "volume": "7021",
      "turnover": "224704.75",
      "trades": "25"
    },
    {
      "date": "2025-12-10",
      "bid": "31.70",
      "ask": "31.95",
      "open": "32.05",
      "high": "32.30",
      "low": "31.70",
      "close": "31.70",
      "average": "32.0657",
      "volume": "15969",
      "turnover": "512057.45",
      "trades": "53"
    },
    {
      "date": "2025-12-11",
      "bid": "31.80",
      "ask": "32.25",
      "open": "31.90",
      "high": "32.50",
      "low": "31.65",
      "close": "31.85",
      "average": "32.1214",
      "volume": "8551",
      "turnover": "274670.5",
      "trades": "46"
    },
    {
      "date": "2025-12-12",
      "bid": "31.50",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.80",
      "low": "31.50",
      "close": "31.55",
      "average": "31.9287",
      "volume": "37955",
      "turnover": "1211853.25",
      "trades": "122"
    },
    {
      "date": "2025-12-15",
      "bid": "31.90",
      "ask": "32.15",
      "open": "31.55",
      "high": "32.30",
      "low": "31.55",
      "close": "32.05",
      "average": "32.1068",
      "volume": "24871",
      "turnover": "798529.15",
      "trades": "47"
    },
    {
      "date": "2025-12-16",
      "bid": "31.05",
      "ask": "31.20",
      "open": "31.85",
      "high": "31.85",
      "low": "31.10",
      "close": "31.10",
      "average": "31.4806",
      "volume": "18116",
      "turnover": "570302.85",
      "trades": "54"
    },
    {
      "date": "2025-12-17",
      "bid": "30.90",
      "ask": "31.30",
      "open": "30.75",
      "high": "31.50",
      "low": "30.75",
      "close": "31.10",
      "average": "31.1177",
      "volume": "14890",
      "turnover": "463342.1",
      "trades": "38"
    },
    {
      "date": "2025-12-18",
      "bid": "31.00",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.50",
      "low": "30.95",
      "close": "30.95",
      "average": "31.3294",
      "volume": "13338",
      "turnover": "417871.1",
      "trades": "65"
    },
    {
      "date": "2025-12-19",
      "bid": "31.05",
      "ask": "31.35",
      "open": "31.00",
      "high": "31.50",
      "low": "30.90",
      "close": "31.05",
      "average": "31.2662",
      "volume": "20926",
      "turnover": "654275.5",
      "trades": "41"
    },
    {
      "date": "2025-12-22",
      "bid": "31.00",
      "ask": "31.25",
      "open": "31.15",
      "high": "31.45",
      "low": "30.90",
      "close": "31.25",
      "average": "31.0821",
      "volume": "18829",
      "turnover": "585233.35",
      "trades": "55"
    },
    {
      "date": "2025-12-23",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.25",
      "high": "31.85",
      "low": "30.65",
      "close": "31.85",
      "average": "31.3216",
      "volume": "22078",
      "turnover": "691518.5",
      "trades": "75"
    },
    {
      "date": "2025-12-29",
      "bid": "31.40",
      "ask": "31.75",
      "open": "31.55",
      "high": "31.80",
      "low": "30.90",
      "close": "31.80",
      "average": "31.3883",
      "volume": "32386",
      "turnover": "1016541",
      "trades": "104"
    },
    {
      "date": "2025-12-30",
      "bid": "31.65",
      "ask": "31.95",
      "open": "31.80",
      "high": "31.95",
      "low": "31.25",
      "close": "31.95",
      "average": "31.5995",
      "volume": "32306",
      "turnover": "1020855",
      "trades": "91"
    },
    {
      "date": "2026-01-02",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.05",
      "high": "31.90",
      "low": "31.05",
      "close": "31.90",
      "average": "31.5891",
      "volume": "34922",
      "turnover": "1103153.95",
      "trades": "104"
    },
    {
      "date": "2026-01-05",
      "bid": "32.10",
      "ask": "32.55",
      "open": "31.85",
      "high": "32.95",
      "low": "31.85",
      "close": "32.10",
      "average": "32.3284",
      "volume": "14630",
      "turnover": "472964.1",
      "trades": "30"
    },
    {
      "date": "2026-01-07",
      "bid": "31.65",
      "ask": "32.25",
      "open": "32.05",
      "high": "32.30",
      "low": "31.65",
      "close": "32.20",
      "average": "32.0744",
      "volume": "16133",
      "turnover": "517455.85",
      "trades": "57"
    },
    {
      "date": "2026-01-08",
      "bid": "31.80",
      "ask": "32.40",
      "open": "32.25",
      "high": "32.35",
      "low": "31.75",
      "close": "32.30",
      "average": "32.1392",
      "volume": "7071",
      "turnover": "227256.5",
      "trades": "46"
    },
    {
      "date": "2026-01-09",
      "bid": "31.85",
      "ask": "32.20",
      "open": "32.40",
      "high": "32.40",
      "low": "31.80",
      "close": "32.20",
      "average": "32.2574",
      "volume": "34232",
      "turnover": "1104236.7",
      "trades": "95"
    },
    {
      "date": "2026-01-12",
      "bid": "32.35",
      "ask": "32.65",
      "open": "32.30",
      "high": "33.00",
      "low": "32.30",
      "close": "32.65",
      "average": "32.4903",
      "volume": "13377",
      "turnover": "434574.05",
      "trades": "59"
    },
    {
      "date": "2026-01-13",
      "bid": "32.30",
      "ask": "32.60",
      "open": "32.50",
      "high": "32.60",
      "low": "32.30",
      "close": "32.30",
      "average": "32.4611",
      "volume": "33639",
      "turnover": "1091958.89",
      "trades": "48"
    },
    {
      "date": "2026-01-14",
      "bid": "31.90",
      "ask": "32.60",
      "open": "31.95",
      "high": "32.55",
      "low": "31.80",
      "close": "32.55",
      "average": "31.9581",
      "volume": "17567",
      "turnover": "561408.35",
      "trades": "47"
    },
    {
      "date": "2026-01-15",
      "bid": "32.10",
      "ask": "32.50",
      "open": "32.60",
      "high": "32.60",
      "low": "31.60",
      "close": "32.55",
      "average": "32.0748",
      "volume": "21227",
      "turnover": "680852.75",
      "trades": "48"
    },
    {
      "date": "2026-01-16",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.10",
      "high": "32.50",
      "low": "32.00",
      "close": "32.35",
      "average": "32.1235",
      "volume": "5650",
      "turnover": "181497.6",
      "trades": "28"
    },
    {
      "date": "2026-01-19",
      "bid": "31.70",
      "ask": "32.10",
      "open": "32.35",
      "high": "32.35",
      "low": "31.60",
      "close": "32.00",
      "average": "31.8654",
      "volume": "45915",
      "turnover": "1463117.3",
      "trades": "89"
    },
    {
      "date": "2026-01-20",
      "bid": "31.70",
      "ask": "32.10",
      "open": "32.10",
      "high": "32.10",
      "low": "31.65",
      "close": "32.10",
      "average": "31.8765",
      "volume": "14603",
      "turnover": "465492",
      "trades": "40"
    },
    {
      "date": "2026-01-21",
      "bid": "31.65",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.30",
      "low": "31.55",
      "close": "31.90",
      "average": "31.6801",
      "volume": "35370",
      "turnover": "1120524.05",
      "trades": "52"
    },
    {
      "date": "2026-01-22",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.25",
      "low": "31.55",
      "close": "31.95",
      "average": "31.8277",
      "volume": "15935",
      "turnover": "507174.85",
      "trades": "48"
    },
    {
      "date": "2026-01-23",
      "bid": "31.60",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.00",
      "low": "31.65",
      "close": "31.80",
      "average": "31.8718",
      "volume": "6246",
      "turnover": "199071.05",
      "trades": "29"
    },
    {
      "date": "2026-01-26",
      "bid": "32.15",
      "ask": "32.25",
      "open": "31.70",
      "high": "32.25",
      "low": "31.40",
      "close": "32.25",
      "average": "31.9695",
      "volume": "15498",
      "turnover": "495463.7",
      "trades": "55"
    },
    {
      "date": "2026-01-27",
      "bid": "31.65",
      "ask": "31.95",
      "open": "32.25",
      "high": "32.95",
      "low": "31.55",
      "close": "31.65",
      "average": "32.0121",
      "volume": "112835",
      "turnover": "3612084.55",
      "trades": "73"
    },
    {
      "date": "2026-01-28",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.20",
      "high": "32.15",
      "low": "31.20",
      "close": "32.00",
      "average": "31.9718",
      "volume": "113953",
      "turnover": "3643284.55",
      "trades": "288"
    },
    {
      "date": "2026-01-29",
      "bid": "31.55",
      "ask": "31.90",
      "open": "31.60",
      "high": "31.90",
      "low": "31.50",
      "close": "31.90",
      "average": "31.6111",
      "volume": "12214",
      "turnover": "386097.85",
      "trades": "49"
    },
    {
      "date": "2026-01-30",
      "bid": "31.55",
      "ask": "32.05",
      "open": "31.90",
      "high": "32.45",
      "low": "31.50",
      "close": "31.55",
      "average": "31.8749",
      "volume": "19107",
      "turnover": "609034.5",
      "trades": "60"
    },
    {
      "date": "2026-02-02",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.55",
      "high": "31.90",
      "low": "30.80",
      "close": "31.90",
      "average": "31.674",
      "volume": "11621",
      "turnover": "368084.05",
      "trades": "39"
    },
    {
      "date": "2026-02-03",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.80",
      "high": "31.85",
      "low": "31.15",
      "close": "31.50",
      "average": "31.5074",
      "volume": "57661",
      "turnover": "1816750.85",
      "trades": "73"
    },
    {
      "date": "2026-02-04",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.55",
      "high": "31.55",
      "low": "30.80",
      "close": "31.10",
      "average": "31.3729",
      "volume": "80148",
      "turnover": "2514457.52",
      "trades": "91"
    },
    {
      "date": "2026-02-05",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.50",
      "high": "31.65",
      "low": "31.50",
      "close": "31.50",
      "average": "31.5494",
      "volume": "17476",
      "turnover": "551357",
      "trades": "59"
    },
    {
      "date": "2026-02-06",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.20",
      "high": "32.00",
      "low": "31.20",
      "close": "31.60",
      "average": "31.6107",
      "volume": "26416",
      "turnover": "835028.5",
      "trades": "107"
    },
    {
      "date": "2026-02-09",
      "bid": "31.55",
      "ask": "31.85",
      "open": "31.60",
      "high": "32.45",
      "low": "31.50",
      "close": "31.90",
      "average": "32.0411",
      "volume": "16528",
      "turnover": "529575.65",
      "trades": "54"
    },
    {
      "date": "2026-02-10",
      "bid": "31.50",
      "ask": "31.95",
      "open": "31.50",
      "high": "32.50",
      "low": "31.50",
      "close": "32.00",
      "average": "31.7919",
      "volume": "14294",
      "turnover": "454433.9",
      "trades": "26"
    },
    {
      "date": "2026-02-11",
      "bid": "31.45",
      "ask": "31.50",
      "open": "32.30",
      "high": "32.70",
      "low": "31.45",
      "close": "31.50",
      "average": "31.8722",
      "volume": "32050",
      "turnover": "1021503.45",
      "trades": "90"
    },
    {
      "date": "2026-02-12",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.45",
      "high": "29.00",
      "low": "25.30",
      "close": "28.30",
      "average": "27.1754",
      "volume": "240332",
      "turnover": "6531961.98",
      "trades": "392"
    },
    {
      "date": "2026-02-13",
      "bid": "28.05",
      "ask": "28.30",
      "open": "27.90",
      "high": "28.45",
      "low": "27.50",
      "close": "27.75",
      "average": "27.627",
      "volume": "110147",
      "turnover": "3043056.35",
      "trades": "163"
    },
    {
      "date": "2026-02-16",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.05",
      "high": "28.25",
      "low": "28.00",
      "close": "28.25",
      "average": "28.056",
      "volume": "34982",
      "turnover": "981465.23",
      "trades": "53"
    },
    {
      "date": "2026-02-17",
      "bid": "27.70",
      "ask": "28.55",
      "open": "28.40",
      "high": "28.60",
      "low": "27.60",
      "close": "28.55",
      "average": "28.07",
      "volume": "15600",
      "turnover": "437903.5",
      "trades": "71"
    },
    {
      "date": "2026-02-18",
      "bid": "28.00",
      "ask": "28.35",
      "open": "28.55",
      "high": "28.80",
      "low": "27.95",
      "close": "27.95",
      "average": "28.2748",
      "volume": "5244",
      "turnover": "148272.8",
      "trades": "45"
    },
    {
      "date": "2026-02-19",
      "bid": "27.55",
      "ask": "27.80",
      "open": "28.35",
      "high": "28.35",
      "low": "27.35",
      "close": "27.60",
      "average": "27.7657",
      "volume": "19130",
      "turnover": "531157.5",
      "trades": "60"
    },
    {
      "date": "2026-02-20",
      "bid": "27.85",
      "ask": "28.10",
      "open": "27.55",
      "high": "28.35",
      "low": "27.55",
      "close": "28.10",
      "average": "27.9586",
      "volume": "11851",
      "turnover": "331337.9",
      "trades": "23"
    },
    {
      "date": "2026-02-23",
      "bid": "27.85",
      "ask": "28.10",
      "open": "27.60",
      "high": "28.10",
      "low": "27.20",
      "close": "28.10",
      "average": "27.6988",
      "volume": "14666",
      "turnover": "406229.9",
      "trades": "37"
    },
    {
      "date": "2026-02-24",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.55",
      "high": "27.90",
      "low": "27.50",
      "close": "27.65",
      "average": "27.5956",
      "volume": "4262",
      "turnover": "117612.65",
      "trades": "30"
    },
    {
      "date": "2026-02-25",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.50",
      "high": "27.65",
      "low": "27.50",
      "close": "27.50",
      "average": "27.519",
      "volume": "3950",
      "turnover": "108700.1",
      "trades": "22"
    },
    {
      "date": "2026-02-26",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.85",
      "low": "27.20",
      "close": "27.40",
      "average": "27.434",
      "volume": "46815",
      "turnover": "1284629.68",
      "trades": "127"
    },
    {
      "date": "2026-02-27",
      "bid": "26.35",
      "ask": "26.75",
      "open": "27.20",
      "high": "27.20",
      "low": "26.20",
      "close": "26.60",
      "average": "26.5861",
      "volume": "35809",
      "turnover": "951267.65",
      "trades": "122"
    },
    {
      "date": "2026-03-02",
      "bid": "26.05",
      "ask": "26.50",
      "open": "25.50",
      "high": "26.60",
      "low": "25.40",
      "close": "26.60",
      "average": "26.0237",
      "volume": "42468",
      "turnover": "1105444.75",
      "trades": "77"
    },
    {
      "date": "2026-03-03",
      "bid": "25.30",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.15",
      "close": "25.15",
      "average": "25.4542",
      "volume": "34589",
      "turnover": "880434.5",
      "trades": "89"
    },
    {
      "date": "2026-03-04",
      "bid": "25.65",
      "ask": "26.40",
      "open": "25.30",
      "high": "26.50",
      "low": "25.00",
      "close": "26.50",
      "average": "25.2686",
      "volume": "141050",
      "turnover": "3564139.45",
      "trades": "171"
    },
    {
      "date": "2026-03-05",
      "bid": "26.05",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.20",
      "low": "26.00",
      "close": "26.60",
      "average": "26.2261",
      "volume": "23209",
      "turnover": "608680.75",
      "trades": "64"
    },
    {
      "date": "2026-03-06",
      "bid": "25.85",
      "ask": "26.15",
      "open": "26.05",
      "high": "26.20",
      "low": "25.60",
      "close": "26.20",
      "average": "25.9857",
      "volume": "19867",
      "turnover": "516258.15",
      "trades": "61"
    },
    {
      "date": "2026-03-09",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.35",
      "high": "26.00",
      "low": "25.30",
      "close": "25.85",
      "average": "25.6002",
      "volume": "8316",
      "turnover": "212891.25",
      "trades": "49"
    },
    {
      "date": "2026-03-10",
      "bid": "26.20",
      "ask": "26.40",
      "open": "25.65",
      "high": "26.40",
      "low": "25.65",
      "close": "26.40",
      "average": "26.2029",
      "volume": "14958",
      "turnover": "391941.65",
      "trades": "48"
    },
    {
      "date": "2026-03-11",
      "bid": "26.05",
      "ask": "26.30",
      "open": "26.40",
      "high": "26.40",
      "low": "25.80",
      "close": "26.20",
      "average": "26.1591",
      "volume": "5543",
      "turnover": "144999.65",
      "trades": "44"
    },
    {
      "date": "2026-03-12",
      "bid": "25.70",
      "ask": "25.95",
      "open": "26.05",
      "high": "26.20",
      "low": "25.55",
      "close": "25.65",
      "average": "25.7028",
      "volume": "5144",
      "turnover": "132214.95",
      "trades": "17"
    },
    {
      "date": "2026-03-13",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.60",
      "high": "25.65",
      "low": "25.30",
      "close": "25.50",
      "average": "25.453",
      "volume": "13891",
      "turnover": "353567.9",
      "trades": "34"
    },
    {
      "date": "2026-03-16",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.50",
      "high": "25.60",
      "low": "25.00",
      "close": "25.30",
      "average": "25.1784",
      "volume": "41263",
      "turnover": "1038935.4",
      "trades": "42"
    },
    {
      "date": "2026-03-17",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.40",
      "high": "25.85",
      "low": "25.35",
      "close": "25.85",
      "average": "25.5073",
      "volume": "4269",
      "turnover": "108890.7",
      "trades": "31"
    },
    {
      "date": "2026-03-18",
      "bid": "25.60",
      "ask": "25.65",
      "open": "25.90",
      "high": "26.45",
      "low": "25.50",
      "close": "25.60",
      "average": "25.9799",
      "volume": "11093",
      "turnover": "288194.7",
      "trades": "59"
    },
    {
      "date": "2026-03-19",
      "bid": "25.40",
      "ask": "25.65",
      "open": "25.50",
      "high": "26.50",
      "low": "25.35",
      "close": "25.65",
      "average": "25.5371",
      "volume": "8956",
      "turnover": "228710.35",
      "trades": "33"
    },
    {
      "date": "2026-03-20",
      "bid": "25.10",
      "ask": "25.45",
      "open": "25.90",
      "high": "25.90",
      "low": "25.05",
      "close": "25.10",
      "average": "25.4187",
      "volume": "12554",
      "turnover": "319069.4",
      "trades": "41"
    },
    {
      "date": "2026-03-23",
      "bid": "25.50",
      "ask": "25.95",
      "open": "25.05",
      "high": "26.80",
      "low": "25.00",
      "close": "25.50",
      "average": "25.3133",
      "volume": "10648",
      "turnover": "269536.5",
      "trades": "28"
    },
    {
      "date": "2026-03-24",
      "bid": "25.55",
      "ask": "25.90",
      "open": "25.75",
      "high": "26.15",
      "low": "25.75",
      "close": "25.90",
      "average": "25.892",
      "volume": "542",
      "turnover": "14033.45",
      "trades": "8"
    },
    {
      "date": "2026-03-25",
      "bid": "25.65",
      "ask": "26.60",
      "open": "26.95",
      "high": "26.95",
      "low": "25.95",
      "close": "26.50",
      "average": "26.5764",
      "volume": "751",
      "turnover": "19958.9",
      "trades": "23"
    },
    {
      "date": "2026-03-26",
      "bid": "25.80",
      "ask": "26.05",
      "open": "26.45",
      "high": "26.45",
      "low": "25.55",
      "close": "26.10",
      "average": "25.9405",
      "volume": "5716",
      "turnover": "148276.05",
      "trades": "18"
    },
    {
      "date": "2026-03-27",
      "bid": "25.50",
      "ask": "25.75",
      "open": "25.50",
      "high": "25.85",
      "low": "25.50",
      "close": "25.85",
      "average": "25.7266",
      "volume": "451",
      "turnover": "11602.7",
      "trades": "5"
    },
    {
      "date": "2026-03-30",
      "bid": "25.60",
      "ask": "25.85",
      "open": "25.85",
      "high": "25.85",
      "low": "25.50",
      "close": "25.85",
      "average": "25.5812",
      "volume": "1128",
      "turnover": "28855.65",
      "trades": "9"
    },
    {
      "date": "2026-03-31",
      "bid": "25.45",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.85",
      "low": "25.25",
      "close": "25.85",
      "average": "25.6751",
      "volume": "15255",
      "turnover": "391673.05",
      "trades": "50"
    },
    {
      "date": "2026-04-01",
      "bid": "26.20",
      "ask": "26.30",
      "open": "25.85",
      "high": "26.70",
      "low": "25.50",
      "close": "26.25",
      "average": "26.0567",
      "volume": "7460",
      "turnover": "194382.8",
      "trades": "18"
    },
    {
      "date": "2026-04-02",
      "bid": "26.00",
      "ask": "26.45",
      "open": "26.20",
      "high": "26.95",
      "low": "25.75",
      "close": "26.50",
      "average": "26.6727",
      "volume": "2235",
      "turnover": "59613.55",
      "trades": "15"
    },
    {
      "date": "2026-04-07",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.90",
      "high": "26.10",
      "low": "25.50",
      "close": "26.00",
      "average": "25.9294",
      "volume": "10926",
      "turnover": "283302.1",
      "trades": "46"
    },
    {
      "date": "2026-04-08",
      "bid": "25.90",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.20",
      "low": "25.50",
      "close": "26.10",
      "average": "25.801",
      "volume": "35500",
      "turnover": "915936.8",
      "trades": "72"
    },
    {
      "date": "2026-04-09",
      "bid": "26.20",
      "ask": "26.90",
      "open": "25.50",
      "high": "26.90",
      "low": "25.50",
      "close": "26.90",
      "average": "26.0781",
      "volume": "3247",
      "turnover": "84675.5",
      "trades": "17"
    },
    {
      "date": "2026-04-10",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.20",
      "high": "27.20",
      "low": "26.20",
      "close": "27.10",
      "average": "26.5735",
      "volume": "8267",
      "turnover": "219682.8",
      "trades": "36"
    },
    {
      "date": "2026-04-13",
      "bid": "26.30",
      "ask": "26.80",
      "open": "26.50",
      "high": "26.80",
      "low": "26.30",
      "close": "26.80",
      "average": "26.5172",
      "volume": "26997",
      "turnover": "715885.8",
      "trades": "33"
    },
    {
      "date": "2026-04-14",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.20",
      "low": "26.50",
      "close": "27.00",
      "average": "26.7396",
      "volume": "5807",
      "turnover": "155278.45",
      "trades": "21"
    },
    {
      "date": "2026-04-15",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.30",
      "low": "26.60",
      "close": "26.90",
      "average": "26.8642",
      "volume": "9690",
      "turnover": "260313.9",
      "trades": "19"
    },
    {
      "date": "2026-04-16",
      "bid": "26.80",
      "ask": "27.10",
      "open": "27.10",
      "high": "27.30",
      "low": "26.70",
      "close": "26.80",
      "average": "27.0055",
      "volume": "14380",
      "turnover": "388339.3",
      "trades": "42"
    },
    {
      "date": "2026-04-17",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.90",
      "low": "26.70",
      "close": "27.50",
      "average": "27.3293",
      "volume": "41834",
      "turnover": "1143280.2",
      "trades": "79"
    },
    {
      "date": "2026-04-20",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.40",
      "high": "28.10",
      "low": "27.30",
      "close": "27.90",
      "average": "27.8144",
      "volume": "22923",
      "turnover": "637590",
      "trades": "45"
    },
    {
      "date": "2026-04-21",
      "bid": "27.50",
      "ask": "27.70",
      "open": "28.10",
      "high": "28.10",
      "low": "27.40",
      "close": "27.50",
      "average": "27.5938",
      "volume": "9299",
      "turnover": "256594.3",
      "trades": "28"
    },
    {
      "date": "2026-04-22",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.30",
      "low": "27.50",
      "close": "27.80",
      "average": "27.9498",
      "volume": "8972",
      "turnover": "250765.7",
      "trades": "25"
    },
    {
      "date": "2026-04-23",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.80",
      "close": "27.80",
      "average": "27.8555",
      "volume": "1102",
      "turnover": "30696.8",
      "trades": "12"
    },
    {
      "date": "2026-04-24",
      "bid": "27.50",
      "ask": "27.80",
      "open": "28.40",
      "high": "28.40",
      "low": "27.20",
      "close": "27.70",
      "average": "27.5572",
      "volume": "12258",
      "turnover": "337796.4",
      "trades": "24"
    },
    {
      "date": "2026-04-27",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.20",
      "high": "27.50",
      "low": "26.90",
      "close": "27.20",
      "average": "27.136",
      "volume": "11345",
      "turnover": "307852",
      "trades": "32"
    },
    {
      "date": "2026-04-28",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.90",
      "high": "27.00",
      "low": "25.80",
      "close": "25.80",
      "average": "26.7497",
      "volume": "66847",
      "turnover": "1788138.1",
      "trades": "48"
    },
    {
      "date": "2026-04-29",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.70",
      "low": "24.90",
      "close": "25.10",
      "average": "25.1781",
      "volume": "16041",
      "turnover": "403881.6",
      "trades": "62"
    },
    {
      "date": "2026-04-30",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.10",
      "high": "25.10",
      "low": "24.60",
      "close": "24.90",
      "average": "24.9196",
      "volume": "14120",
      "turnover": "351864.5",
      "trades": "30"
    },
    {
      "date": "2026-05-04",
      "bid": "25.80",
      "ask": "26.10",
      "open": "25.80",
      "high": "26.00",
      "low": "25.10",
      "close": "25.80",
      "average": "25.6793",
      "volume": "39970",
      "turnover": "1026400.8",
      "trades": "58"
    },
    {
      "date": "2026-05-05",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.80",
      "high": "26.40",
      "low": "25.40",
      "close": "25.60",
      "average": "25.8618",
      "volume": "40509",
      "turnover": "1047635.7",
      "trades": "84"
    },
    {
      "date": "2026-05-06",
      "bid": "31.30",
      "ask": "31.50",
      "open": "28.10",
      "high": "31.70",
      "low": "28.10",
      "close": "31.50",
      "average": "29.7024",
      "volume": "128685",
      "turnover": "3820503.5",
      "trades": "307"
    },
    {
      "date": "2026-05-07",
      "bid": "32.50",
      "ask": "33.00",
      "open": "31.60",
      "high": "33.40",
      "low": "30.90",
      "close": "32.90",
      "average": "32.2544",
      "volume": "108094",
      "turnover": "3486508.2",
      "trades": "242"
    },
    {
      "date": "2026-05-08",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.00",
      "high": "34.00",
      "low": "32.50",
      "close": "33.70",
      "average": "33.491",
      "volume": "58815",
      "turnover": "1969789.6",
      "trades": "147"
    },
    {
      "date": "2026-05-11",
      "bid": "34.40",
      "ask": "35.00",
      "open": "33.60",
      "high": "34.50",
      "low": "33.30",
      "close": "34.40",
      "average": "33.9345",
      "volume": "40709",
      "turnover": "1381341",
      "trades": "80"
    },
    {
      "date": "2026-05-12",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.40",
      "high": "35.00",
      "low": "34.40",
      "close": "34.40",
      "average": "34.6783",
      "volume": "47539",
      "turnover": "1648569.6",
      "trades": "96"
    },
    {
      "date": "2026-05-13",
      "bid": "33.30",
      "ask": "34.00",
      "open": "34.40",
      "high": "34.90",
      "low": "33.30",
      "close": "33.90",
      "average": "33.6996",
      "volume": "4139",
      "turnover": "139482.6",
      "trades": "19"
    },
    {
      "date": "2026-05-15",
      "bid": "33.40",
      "ask": "33.90",
      "open": "32.90",
      "high": "34.50",
      "low": "32.90",
      "close": "34.00",
      "average": "33.5223",
      "volume": "18894",
      "turnover": "633370.8",
      "trades": "94"
    },
    {
      "date": "2026-05-18",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.00",
      "high": "35.40",
      "low": "33.90",
      "close": "35.20",
      "average": "34.5817",
      "volume": "48740",
      "turnover": "1685513.5",
      "trades": "139"
    },
    {
      "date": "2026-05-19",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.40",
      "high": "36.10",
      "low": "35.40",
      "close": "35.40",
      "average": "35.7173",
      "volume": "23586",
      "turnover": "842426",
      "trades": "88"
    },
    {
      "date": "2026-05-20",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.40",
      "high": "35.90",
      "low": "35.30",
      "close": "35.70",
      "average": "35.6299",
      "volume": "14161",
      "turnover": "504554.6",
      "trades": "59"
    },
    {
      "date": "2026-05-21",
      "bid": "35.20",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "34.80",
      "close": "35.70",
      "average": "35.3298",
      "volume": "12586",
      "turnover": "444660.4",
      "trades": "58"
    },
    {
      "date": "2026-05-22",
      "bid": "34.00",
      "ask": "34.30",
      "open": "35.90",
      "high": "36.00",
      "low": "34.00",
      "close": "34.30",
      "average": "34.8564",
      "volume": "15079",
      "turnover": "525848.4",
      "trades": "77"
    },
    {
      "date": "2026-05-25",
      "bid": "33.80",
      "ask": "34.60",
      "open": "34.00",
      "high": "35.30",
      "low": "33.60",
      "close": "35.00",
      "average": "34.205",
      "volume": "17167",
      "turnover": "587125.8",
      "trades": "72"
    },
    {
      "date": "2026-05-26",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.90",
      "high": "34.40",
      "low": "33.70",
      "close": "34.20",
      "average": "33.9834",
      "volume": "13546",
      "turnover": "460394.95",
      "trades": "53"
    },
    {
      "date": "2026-05-27",
      "bid": "33.70",
      "ask": "34.10",
      "open": "34.20",
      "high": "34.20",
      "low": "33.60",
      "close": "34.10",
      "average": "33.79",
      "volume": "18001",
      "turnover": "608282",
      "trades": "170"
    },
    {
      "date": "2026-05-28",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.70",
      "high": "34.70",
      "low": "33.70",
      "close": "34.40",
      "average": "34.2051",
      "volume": "17852",
      "turnover": "610629.4",
      "trades": "38"
    },
    {
      "date": "2026-05-29",
      "bid": "33.90",
      "ask": "34.30",
      "open": "34.90",
      "high": "34.90",
      "low": "33.90",
      "close": "34.30",
      "average": "34.1379",
      "volume": "14022",
      "turnover": "478682.3",
      "trades": "56"
    },
    {
      "date": "2026-06-01",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.80",
      "high": "34.70",
      "low": "32.90",
      "close": "33.80",
      "average": "33.5942",
      "volume": "46913",
      "turnover": "1576004.9",
      "trades": "72"
    },
    {
      "date": "2026-06-02",
      "bid": "33.80",
      "ask": "34.30",
      "open": "33.80",
      "high": "34.10",
      "low": "33.80",
      "close": "34.10",
      "average": "33.8829",
      "volume": "12701",
      "turnover": "430300.75",
      "trades": "45"
    },
    {
      "date": "2026-06-03",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.30",
      "high": "34.30",
      "low": "33.30",
      "close": "34.00",
      "average": "33.8802",
      "volume": "3758",
      "turnover": "127321.8",
      "trades": "42"
    },
    {
      "date": "2026-06-04",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.10",
      "high": "34.50",
      "low": "34.10",
      "close": "34.40",
      "average": "34.22",
      "volume": "10959",
      "turnover": "375017.3",
      "trades": "29"
    },
    {
      "date": "2026-06-05",
      "bid": "34.60",
      "ask": "35.30",
      "open": "34.30",
      "high": "37.50",
      "low": "34.30",
      "close": "34.70",
      "average": "36.0169",
      "volume": "95795",
      "turnover": "3450554.6",
      "trades": "184"
    },
    {
      "date": "2026-06-08",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.50",
      "low": "34.80",
      "close": "35.00",
      "average": "34.9184",
      "volume": "18659",
      "turnover": "651542.6",
      "trades": "38"
    },
    {
      "date": "2026-06-09",
      "bid": "33.90",
      "ask": "34.50",
      "open": "34.90",
      "high": "34.90",
      "low": "33.90",
      "close": "34.40",
      "average": "34.3382",
      "volume": "20433",
      "turnover": "701633.3",
      "trades": "48"
    },
    {
      "date": "2026-06-10",
      "bid": "34.70",
      "ask": "35.20",
      "open": "34.70",
      "high": "35.90",
      "low": "34.40",
      "close": "35.10",
      "average": "35.3442",
      "volume": "64614",
      "turnover": "2283707.65",
      "trades": "179"
    },
    {
      "date": "2026-06-11",
      "bid": "35.20",
      "ask": "35.80",
      "open": "35.20",
      "high": "36.50",
      "low": "35.10",
      "close": "35.70",
      "average": "35.7416",
      "volume": "67686",
      "turnover": "2419099.4",
      "trades": "108"
    },
    {
      "date": "2026-06-12",
      "bid": "35.70",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.00",
      "low": "35.50",
      "close": "36.00",
      "average": "35.9276",
      "volume": "27708",
      "turnover": "995482",
      "trades": "45"
    },
    {
      "date": "2026-06-15",
      "bid": "36.40",
      "ask": "36.90",
      "open": "36.40",
      "high": "36.90",
      "low": "35.90",
      "close": "36.90",
      "average": "36.3218",
      "volume": "50643",
      "turnover": "1839446.9",
      "trades": "86"
    },
    {
      "date": "2026-06-16",
      "bid": "36.50",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.50",
      "low": "36.00",
      "close": "36.90",
      "average": "36.7265",
      "volume": "36618",
      "turnover": "1344849.5",
      "trades": "75"
    },
    {
      "date": "2026-06-17",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.9521",
      "volume": "22812",
      "turnover": "842951.8",
      "trades": "41"
    },
    {
      "date": "2026-06-18",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.10",
      "high": "37.10",
      "low": "35.50",
      "close": "36.90",
      "average": "36.4126",
      "volume": "20951",
      "turnover": "762881.4",
      "trades": "87"
    },
    {
      "date": "2026-06-22",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.10",
      "high": "38.20",
      "low": "37.00",
      "close": "37.80",
      "average": "37.5476",
      "volume": "41003",
      "turnover": "1539565.8",
      "trades": "158"
    },
    {
      "date": "2026-06-23",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.80",
      "high": "38.00",
      "low": "36.50",
      "close": "37.50",
      "average": "37.4913",
      "volume": "14660",
      "turnover": "549689.1",
      "trades": "71"
    },
    {
      "date": "2026-06-24",
      "bid": "38.20",
      "ask": "38.80",
      "open": "37.20",
      "high": "38.80",
      "low": "36.90",
      "close": "38.80",
      "average": "38.0246",
      "volume": "15611",
      "turnover": "593601.4",
      "trades": "55"
    },
    {
      "date": "2026-06-25",
      "bid": "37.60",
      "ask": "38.20",
      "open": "38.50",
      "high": "39.40",
      "low": "37.70",
      "close": "38.20",
      "average": "38.418",
      "volume": "10427",
      "turnover": "400584.2",
      "trades": "66"
    },
    {
      "date": "2026-06-26",
      "bid": "36.80",
      "ask": "37.30",
      "open": "38.20",
      "high": "38.30",
      "low": "36.60",
      "close": "37.20",
      "average": "37.5685",
      "volume": "6465",
      "turnover": "242934.4",
      "trades": "66"
    },
    {
      "date": "2026-06-29",
      "bid": "36.40",
      "ask": "36.70",
      "open": "37.20",
      "high": "37.20",
      "low": "36.20",
      "close": "36.40",
      "average": "36.5204",
      "volume": "7174",
      "turnover": "261997.5",
      "trades": "41"
    },
    {
      "date": "2026-06-30",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.70",
      "high": "36.70",
      "low": "36.20",
      "close": "36.30",
      "average": "36.3853",
      "volume": "5433",
      "turnover": "197681.3",
      "trades": "27"
    },
    {
      "date": "2026-07-01",
      "bid": "36.50",
      "ask": "36.90",
      "open": "37.30",
      "high": "37.80",
      "low": "36.70",
      "close": "36.90",
      "average": "37.078",
      "volume": "16588",
      "turnover": "615021.35",
      "trades": "70"
    },
    {
      "date": "2026-07-02",
      "bid": "35.50",
      "ask": "36.00",
      "open": "37.90",
      "high": "37.90",
      "low": "35.50",
      "close": "36.00",
      "average": "36.4768",
      "volume": "10138",
      "turnover": "369933.1",
      "trades": "56"
    },
    {
      "date": "2026-07-03",
      "bid": "36.00",
      "ask": "37.00",
      "open": "36.00",
      "high": "36.60",
      "low": "35.30",
      "close": "36.50",
      "average": "35.7082",
      "volume": "17425",
      "turnover": "622194.75",
      "trades": "70"
    },
    {
      "date": "2026-07-06",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.90",
      "high": "37.20",
      "low": "36.50",
      "close": "36.60",
      "average": "36.898",
      "volume": "4226",
      "turnover": "155930.9",
      "trades": "51"
    },
    {
      "date": "2026-07-07",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.60",
      "low": "35.50",
      "close": "36.00",
      "average": "35.8675",
      "volume": "9736",
      "turnover": "349205.6",
      "trades": "54"
    },
    {
      "date": "2026-07-08",
      "bid": "35.10",
      "ask": "36.30",
      "open": "35.80",
      "high": "36.00",
      "low": "33.80",
      "close": "35.30",
      "average": "34.7998",
      "volume": "33175",
      "turnover": "1154482.7",
      "trades": "95"
    },
    {
      "date": "2026-07-09",
      "bid": "35.60",
      "ask": "36.20",
      "open": "35.10",
      "high": "36.40",
      "low": "34.90",
      "close": "36.20",
      "average": "35.6269",
      "volume": "17034",
      "turnover": "606868.7",
      "trades": "57"
    },
    {
      "date": "2026-07-10",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.00",
      "high": "35.80",
      "low": "35.00",
      "close": "35.70",
      "average": "35.4603",
      "volume": "6136",
      "turnover": "217583.55",
      "trades": "18"
    },
    {
      "date": "2026-07-13",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.40",
      "high": "36.40",
      "low": "35.00",
      "close": "36.00",
      "average": "35.9055",
      "volume": "11061",
      "turnover": "397150.9",
      "trades": "45"
    },
    {
      "date": "2026-07-14",
      "bid": "36.70",
      "ask": "37.00",
      "open": "35.80",
      "high": "37.40",
      "low": "35.80",
      "close": "37.00",
      "average": "36.6326",
      "volume": "12505",
      "turnover": "458090.7",
      "trades": "37"
    },
    {
      "date": "2026-07-15",
      "bid": "36.80",
      "ask": "37.50",
      "open": "36.70",
      "high": "37.40",
      "low": "36.20",
      "close": "37.40",
      "average": "36.9077",
      "volume": "11361",
      "turnover": "419308.6",
      "trades": "44"
    },
    {
      "date": "2026-07-16",
      "bid": "35.80",
      "ask": "36.30",
      "open": "36.50",
      "high": "37.00",
      "low": "35.80",
      "close": "35.80",
      "average": "36.2449",
      "volume": "28388",
      "turnover": "1028921.4",
      "trades": "77"
    },
    {
      "date": "2026-07-17",
      "bid": "37.10",
      "ask": "37.50",
      "open": "38.10",
      "high": "39.00",
      "low": "36.10",
      "close": "37.50",
      "average": "37.2413",
      "volume": "89475",
      "turnover": "3332191.7",
      "trades": "198"
    },
    {
      "date": "2026-07-20",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.50",
      "high": "38.20",
      "low": "37.50",
      "close": "37.50",
      "average": "37.8217",
      "volume": "16085",
      "turnover": "608385.2",
      "trades": "111"
    },
    {
      "date": "2026-07-21",
      "bid": "37.20",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.30",
      "low": "37.10",
      "close": "37.50",
      "average": "37.7235",
      "volume": "6075",
      "turnover": "229170.4",
      "trades": "49"
    },
    {
      "date": "2026-07-22",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.50",
      "low": "36.90",
      "close": "37.50",
      "average": "37.3413",
      "volume": "6486",
      "turnover": "242195.9",
      "trades": "39"
    },
    {
      "date": "2026-07-23",
      "bid": "36.30",
      "ask": "37.00",
      "open": "37.40",
      "high": "37.40",
      "low": "36.20",
      "close": "36.40",
      "average": "36.6448",
      "volume": "11372",
      "turnover": "416725.2",
      "trades": "51"
    },
    {
      "date": "2026-07-24",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.10",
      "low": "36.30",
      "close": "37.10",
      "average": "36.6739",
      "volume": "3385",
      "turnover": "124141.2",
      "trades": "32"
    },
    {
      "date": "2026-07-27",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "36.80",
      "close": "36.80",
      "average": "37.2271",
      "volume": "9572",
      "turnover": "356337.8",
      "trades": "68"
    },
    {
      "date": "2026-07-28",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.40",
      "high": "37.40",
      "low": "36.40",
      "close": "37.20",
      "average": "37.0724",
      "volume": "910",
      "turnover": "33735.9",
      "trades": "15"
    },
    {
      "date": "2026-07-29",
      "bid": "36.80",
      "ask": "37.30",
      "open": "37.20",
      "high": "37.40",
      "low": "36.60",
      "close": "36.80",
      "average": "36.9271",
      "volume": "4788",
      "turnover": "176806.8",
      "trades": "52"
    },
    {
      "date": "2026-07-30",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.90",
      "high": "37.00",
      "low": "36.70",
      "close": "36.70",
      "average": "36.7789",
      "volume": "2777",
      "turnover": "102134.9",
      "trades": "22"
    },
    {
      "date": "2026-07-31",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.90",
      "high": "36.90",
      "low": "36.60",
      "close": "36.70",
      "average": "36.7706",
      "volume": "6546",
      "turnover": "240693.1",
      "trades": "23"
    },
    {
      "date": "2026-08-03",
      "bid": "35.60",
      "ask": "35.70",
      "open": "36.60",
      "high": "36.90",
      "low": "35.50",
      "close": "35.60",
      "average": "36.1919",
      "volume": "21094",
      "turnover": "763471.1",
      "trades": "88"
    },
    {
      "date": "2026-08-04",
      "bid": "35.70",
      "ask": "36.10",
      "open": "35.50",
      "high": "36.20",
      "low": "35.50",
      "close": "35.90",
      "average": "35.5843",
      "volume": "13383",
      "turnover": "476224.6",
      "trades": "68"
    },
    {
      "date": "2026-08-05",
      "bid": "35.00",
      "ask": "35.50",
      "open": "35.90",
      "high": "36.00",
      "low": "34.60",
      "close": "35.40",
      "average": "35.1521",
      "volume": "31889",
      "turnover": "1120966.6",
      "trades": "83"
    },
    {
      "date": "2026-08-06",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.60",
      "high": "35.90",
      "low": "35.40",
      "close": "35.60",
      "average": "35.6475",
      "volume": "7842",
      "turnover": "279547.5",
      "trades": "27"
    }
  ]
}